31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 183600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 7587 |
| 3 | 20240401 | 183500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20240401 | 183400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20240401 | 183300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20240401 | 183200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20240401 | 183100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20240401 | 183000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20240401 | 182900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20240401 | 182800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20240401 | 182700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20240401 | 182600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20240401 | 182500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20240401 | 182400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20240401 | 182300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20240401 | 182200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20240401 | 182100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20240401 | 182000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20240401 | 181900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20240401 | 181800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20240401 | 181700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20240401 | 181600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20240401 | 181500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20240401 | 181400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20240401 | 181300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20240401 | 181200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20240401 | 181100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20240401 | 181000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20240401 | 180900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20240401 | 180800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20240401 | 180700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20240401 | 180600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 7587 |
| 33 | 20240401 | 180500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20240401 | 180400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20240401 | 180300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20240401 | 180200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20240401 | 180100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20240401 | 180000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20240401 | 175900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20240401 | 175800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20240401 | 175700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20240401 | 175600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20240401 | 175500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20240401 | 175400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20240401 | 175300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20240401 | 175200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20240401 | 175100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20240401 | 175000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20240401 | 174900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20240401 | 174800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20240401 | 174700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20240401 | 174600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20240401 | 174500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20240401 | 174400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20240401 | 174300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20240401 | 174200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20240401 | 174100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20240401 | 174000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20240401 | 173900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20240401 | 173800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20240401 | 173700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20240401 | 173600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 7587 |
| 63 | 20240401 | 173500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20240401 | 173400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20240401 | 173300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20240401 | 173200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20240401 | 173100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20240401 | 173000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20240401 | 172900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20240401 | 172800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20240401 | 172700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20240401 | 172600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20240401 | 172500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20240401 | 172400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20240401 | 172300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20240401 | 172200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20240401 | 172100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20240401 | 172000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20240401 | 171900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20240401 | 171800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20240401 | 171700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20240401 | 171600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20240401 | 171500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20240401 | 171400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20240401 | 171300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20240401 | 171200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20240401 | 171100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20240401 | 171000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20240401 | 170900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20240401 | 170800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20240401 | 170700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20240401 | 170600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 7587 |
| 93 | 20240401 | 170500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20240401 | 170400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20240401 | 170300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20240401 | 170200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20240401 | 170100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20240401 | 170000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20240401 | 165900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20240401 | 165800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20240401 | 165700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20240401 | 165600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20240401 | 165500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20240401 | 165400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20240401 | 165300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20240401 | 165200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20240401 | 165100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20240401 | 165000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20240401 | 164900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20240401 | 164800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20240401 | 164700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20240401 | 164600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20240401 | 164500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20240401 | 164400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20240401 | 164300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20240401 | 164200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20240401 | 164100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20240401 | 164000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20240401 | 163900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20240401 | 163800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20240401 | 163700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20240401 | 163600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 7587 |
| 123 | 20240401 | 163500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20240401 | 163400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20240401 | 163300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20240401 | 163200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20240401 | 163100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20240401 | 163000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20240401 | 162900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20240401 | 162800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20240401 | 162700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20240401 | 162600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20240401 | 162500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20240401 | 162400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20240401 | 162300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20240401 | 162200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20240401 | 162100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20240401 | 162000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20240401 | 161900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20240401 | 161800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20240401 | 161700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20240401 | 161600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20240401 | 161500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20240401 | 161400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20240401 | 161300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20240401 | 161200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20240401 | 161100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20240401 | 161000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20240401 | 160900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20240401 | 160800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20240401 | 160700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20240401 | 160600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 7587 |
| 153 | 20240401 | 160500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20240401 | 160400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20240401 | 160300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20240401 | 160200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20240401 | 160100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20240401 | 160000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20240401 | 155900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20240401 | 155800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20240401 | 155700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20240401 | 155600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20240401 | 155500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20240401 | 155400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20240401 | 155300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20240401 | 155200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20240401 | 155100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20240401 | 155000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20240401 | 154900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20240401 | 154800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20240401 | 154700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20240401 | 154600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20240401 | 154500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20240401 | 154400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20240401 | 154300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20240401 | 154200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20240401 | 154100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20240401 | 154000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20240401 | 153900 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20240401 | 153800 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20240401 | 153700 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20240401 | 153600 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 7587 |
| 183 | 20240401 | 153500 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20240401 | 153400 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20240401 | 153300 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20240401 | 153200 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20240401 | 153100 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20240401 | 153000 | 14247872000 | 29250 | 29250 | 29250 | 29250 | 7587 |
| 189 | 20240401 | 152900 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20240401 | 152800 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20240401 | 152700 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20240401 | 152600 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20240401 | 152500 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20240401 | 152400 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20240401 | 152300 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20240401 | 152200 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20240401 | 152100 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20240401 | 152000 | 14025952250 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20240401 | 151900 | 14025952250 | 29150 | 29100 | 29150 | 29100 | 457 |
| 200 | 20240401 | 151800 | 14012637800 | 29100 | 29150 | 29150 | 29100 | 227 |
| 201 | 20240401 | 151700 | 14006028050 | 29100 | 29100 | 29150 | 29100 | 168 |
| 202 | 20240401 | 151600 | 14001137050 | 29050 | 29100 | 29150 | 29050 | 1484 |
| 203 | 20240401 | 151500 | 13957952050 | 29100 | 29150 | 29150 | 29100 | 120 |
| 204 | 20240401 | 151400 | 13954458900 | 29100 | 29100 | 29150 | 29100 | 321 |
| 205 | 20240401 | 151300 | 13945117550 | 29150 | 29150 | 29150 | 29100 | 1508 |
| 206 | 20240401 | 151200 | 13901159750 | 29150 | 29150 | 29250 | 29150 | 245 |
| 207 | 20240401 | 151100 | 13894011850 | 29200 | 29250 | 29250 | 29200 | 1021 |
| 208 | 20240401 | 151000 | 13864194850 | 29250 | 29200 | 29250 | 29200 | 1252 |
| 209 | 20240401 | 150900 | 13827613050 | 29250 | 29200 | 29250 | 29200 | 479 |
| 210 | 20240401 | 150800 | 13813613300 | 29250 | 29250 | 29250 | 29250 | 81 |
| 211 | 20240401 | 150700 | 13811244050 | 29250 | 29250 | 29300 | 29200 | 683 |
| 212 | 20240401 | 150600 | 13791255450 | 29250 | 29250 | 29250 | 29200 | 938 |
| 213 | 20240401 | 150500 | 13763840000 | 29250 | 29250 | 29300 | 29250 | 254 |
| 214 | 20240401 | 150400 | 13756407300 | 29250 | 29250 | 29300 | 29250 | 492 |
| 215 | 20240401 | 150300 | 13741995900 | 29300 | 29300 | 29300 | 29250 | 310 |
| 216 | 20240401 | 150200 | 13732920150 | 29300 | 29300 | 29300 | 29250 | 16 |
| 217 | 20240401 | 150100 | 13732451450 | 29250 | 29200 | 29300 | 29200 | 1065 |
| 218 | 20240401 | 150000 | 13701300200 | 29250 | 29250 | 29250 | 29200 | 884 |
| 219 | 20240401 | 145900 | 13675452250 | 29250 | 29250 | 29250 | 29200 | 389 |
| 220 | 20240401 | 145800 | 13664074900 | 29300 | 29250 | 29300 | 29200 | 528 |
| 221 | 20240401 | 145700 | 13648631350 | 29250 | 29300 | 29300 | 29250 | 504 |
| 222 | 20240401 | 145600 | 13633879800 | 29300 | 29250 | 29300 | 29250 | 294 |
| 223 | 20240401 | 145500 | 13625269200 | 29250 | 29300 | 29300 | 29250 | 492 |
| 224 | 20240401 | 145400 | 13610869750 | 29300 | 29250 | 29300 | 29200 | 453 |
| 225 | 20240401 | 145300 | 13597608400 | 29250 | 29250 | 29250 | 29200 | 242 |
| 226 | 20240401 | 145200 | 13590530400 | 29200 | 29250 | 29300 | 29200 | 277 |
| 227 | 20240401 | 145100 | 13582426450 | 29250 | 29250 | 29300 | 29250 | 1247 |
| 228 | 20240401 | 145000 | 13545948750 | 29250 | 29200 | 29250 | 29200 | 1255 |
| 229 | 20240401 | 144900 | 13509245950 | 29250 | 29250 | 29250 | 29200 | 191 |
| 230 | 20240401 | 144800 | 13503662750 | 29200 | 29200 | 29250 | 29200 | 232 |
| 231 | 20240401 | 144700 | 13496878350 | 29200 | 29250 | 29250 | 29200 | 531 |
| 232 | 20240401 | 144600 | 13481364450 | 29250 | 29200 | 29250 | 29200 | 227 |
| 233 | 20240401 | 144500 | 13474731300 | 29200 | 29200 | 29250 | 29150 | 397 |
| 234 | 20240401 | 144400 | 13463134700 | 29200 | 29250 | 29250 | 29200 | 288 |
| 235 | 20240401 | 144300 | 13454722200 | 29200 | 29250 | 29250 | 29150 | 1121 |
| 236 | 20240401 | 144200 | 13421989000 | 29250 | 29250 | 29250 | 29200 | 626 |
| 237 | 20240401 | 144100 | 13403679600 | 29250 | 29250 | 29250 | 29200 | 154 |
| 238 | 20240401 | 144000 | 13399177800 | 29250 | 29200 | 29250 | 29150 | 700 |
| 239 | 20240401 | 143900 | 13378736900 | 29200 | 29200 | 29250 | 29150 | 1143 |
| 240 | 20240401 | 143800 | 13345365150 | 29200 | 29150 | 29200 | 29100 | 1104 |
| 241 | 20240401 | 143700 | 13313163300 | 29150 | 29200 | 29200 | 29150 | 588 |
| 242 | 20240401 | 143600 | 13296014500 | 29200 | 29200 | 29200 | 29150 | 283 |
| 243 | 20240401 | 143500 | 13287752100 | 29200 | 29200 | 29200 | 29150 | 335 |
| 244 | 20240401 | 143400 | 13277977450 | 29200 | 29100 | 29200 | 29050 | 785 |
| 245 | 20240401 | 143300 | 13255129650 | 29050 | 29200 | 29250 | 29050 | 1080 |
| 246 | 20240401 | 143200 | 13223609250 | 29200 | 29250 | 29250 | 29200 | 197 |
| 247 | 20240401 | 143100 | 13217848200 | 29250 | 29250 | 29250 | 29200 | 69 |
| 248 | 20240401 | 143000 | 13215831100 | 29250 | 29200 | 29250 | 29150 | 777 |
| 249 | 20240401 | 142900 | 13193126550 | 29150 | 29200 | 29200 | 29150 | 251 |
| 250 | 20240401 | 142800 | 13185799950 | 29200 | 29200 | 29250 | 29150 | 139 |
| 251 | 20240401 | 142700 | 13181739250 | 29200 | 29250 | 29250 | 29100 | 1423 |
| 252 | 20240401 | 142600 | 13140218850 | 29250 | 29250 | 29250 | 29200 | 245 |
| 253 | 20240401 | 142500 | 13133053500 | 29250 | 29250 | 29250 | 29250 | 120 |
| 254 | 20240401 | 142400 | 13129543500 | 29250 | 29300 | 29300 | 29200 | 611 |
| 255 | 20240401 | 142300 | 13111664000 | 29300 | 29250 | 29300 | 29250 | 299 |
| 256 | 20240401 | 142200 | 13102905550 | 29300 | 29200 | 29300 | 29200 | 444 |
| 257 | 20240401 | 142100 | 13089909400 | 29150 | 29250 | 29300 | 29150 | 1262 |
| 258 | 20240401 | 142000 | 13053031800 | 29300 | 29300 | 29300 | 29250 | 319 |
| 259 | 20240401 | 141900 | 13043689000 | 29300 | 29300 | 29300 | 29300 | 644 |
| 260 | 20240401 | 141800 | 13024819800 | 29300 | 29350 | 29350 | 29250 | 737 |
| 261 | 20240401 | 141700 | 13003222550 | 29350 | 29300 | 29350 | 29250 | 281 |
| 262 | 20240401 | 141600 | 12994987850 | 29300 | 29350 | 29350 | 29300 | 1391 |
| 263 | 20240401 | 141500 | 12954225450 | 29350 | 29200 | 29350 | 29200 | 843 |
| 264 | 20240401 | 141400 | 12929548000 | 29200 | 29250 | 29250 | 29200 | 299 |
| 265 | 20240401 | 141300 | 12920804350 | 29250 | 29250 | 29250 | 29200 | 211 |
| 266 | 20240401 | 141200 | 12914633750 | 29250 | 29250 | 29250 | 29200 | 275 |
| 267 | 20240401 | 141100 | 12906590300 | 29250 | 29250 | 29250 | 29200 | 296 |
| 268 | 20240401 | 141000 | 12897938900 | 29250 | 29200 | 29250 | 29200 | 668 |
| 269 | 20240401 | 140900 | 12878418950 | 29250 | 29200 | 29250 | 29150 | 404 |
| 270 | 20240401 | 140800 | 12866621800 | 29250 | 29200 | 29250 | 29150 | 241 |
| 271 | 20240401 | 140700 | 12859581900 | 29200 | 29300 | 29300 | 29150 | 732 |
| 272 | 20240401 | 140600 | 12838173550 | 29300 | 29300 | 29300 | 29250 | 757 |
| 273 | 20240401 | 140500 | 12815995850 | 29250 | 29250 | 29300 | 29250 | 226 |
| 274 | 20240401 | 140400 | 12809379100 | 29300 | 29250 | 29300 | 29250 | 397 |
| 275 | 20240401 | 140300 | 12797754950 | 29300 | 29250 | 29300 | 29200 | 409 |
| 276 | 20240401 | 140200 | 12785790100 | 29200 | 29350 | 29350 | 29200 | 697 |
| 277 | 20240401 | 140100 | 12765395200 | 29350 | 29350 | 29350 | 29350 | 446 |
| 278 | 20240401 | 140000 | 12752305100 | 29350 | 29350 | 29400 | 29300 | 677 |
| 279 | 20240401 | 135900 | 12732434200 | 29350 | 29350 | 29350 | 29300 | 141 |
| 280 | 20240401 | 135800 | 12728296400 | 29350 | 29350 | 29350 | 29300 | 351 |
| 281 | 20240401 | 135700 | 12718005700 | 29350 | 29300 | 29350 | 29300 | 444 |
| 282 | 20240401 | 135600 | 12704989900 | 29250 | 29300 | 29300 | 29250 | 116 |
| 283 | 20240401 | 135500 | 12701594600 | 29300 | 29300 | 29300 | 29250 | 162 |
| 284 | 20240401 | 135400 | 12696849050 | 29300 | 29250 | 29350 | 29200 | 665 |
| 285 | 20240401 | 135300 | 12677384450 | 29250 | 29350 | 29350 | 29250 | 623 |
| 286 | 20240401 | 135200 | 12659137050 | 29350 | 29400 | 29400 | 29300 | 728 |
| 287 | 20240401 | 135100 | 12637759300 | 29400 | 29350 | 29450 | 29300 | 766 |
| 288 | 20240401 | 135000 | 12615251000 | 29300 | 29300 | 29350 | 29250 | 418 |
| 289 | 20240401 | 134900 | 12602998300 | 29250 | 29300 | 29300 | 29250 | 335 |
| 290 | 20240401 | 134800 | 12593190700 | 29250 | 29300 | 29350 | 29250 | 469 |
| 291 | 20240401 | 134700 | 12579458300 | 29250 | 29350 | 29400 | 29250 | 334 |
| 292 | 20240401 | 134600 | 12569650250 | 29350 | 29400 | 29400 | 29350 | 289 |
| 293 | 20240401 | 134500 | 12561161400 | 29350 | 29450 | 29450 | 29250 | 4254 |
| 294 | 20240401 | 134400 | 12436497850 | 29400 | 29350 | 29450 | 29350 | 784 |
| 295 | 20240401 | 134300 | 12413441100 | 29350 | 29350 | 29350 | 29300 | 296 |
| 296 | 20240401 | 134200 | 12404754250 | 29400 | 29400 | 29400 | 29250 | 3872 |
| 297 | 20240401 | 134100 | 12291427050 | 29300 | 29450 | 29450 | 29300 | 1489 |
| 298 | 20240401 | 134000 | 12247667450 | 29450 | 29500 | 29500 | 29400 | 1048 |
| 299 | 20240401 | 133900 | 12216804250 | 29450 | 29450 | 29500 | 29450 | 618 |
| 300 | 20240401 | 133800 | 12198582800 | 29450 | 29450 | 29500 | 29450 | 1257 |
| 301 | 20240401 | 133700 | 12161527350 | 29450 | 29400 | 29450 | 29400 | 3281 |
| 302 | 20240401 | 133600 | 12064906900 | 29450 | 29400 | 29450 | 29350 | 5287 |
| 303 | 20240401 | 133500 | 11909458350 | 29400 | 29300 | 29400 | 29300 | 2051 |
| 304 | 20240401 | 133400 | 11849291350 | 29250 | 29250 | 29300 | 29200 | 2253 |
| 305 | 20240401 | 133300 | 11783325400 | 29200 | 29200 | 29250 | 29150 | 1601 |
| 306 | 20240401 | 133200 | 11736581650 | 29150 | 29100 | 29200 | 29100 | 2355 |
| 307 | 20240401 | 133100 | 11667938000 | 29150 | 29150 | 29200 | 29050 | 2317 |
| 308 | 20240401 | 133000 | 11600415850 | 29150 | 29150 | 29150 | 29100 | 495 |
| 309 | 20240401 | 132900 | 11586004600 | 29150 | 29150 | 29150 | 29100 | 517 |
| 310 | 20240401 | 132800 | 11570939950 | 29150 | 29150 | 29150 | 29100 | 434 |
| 311 | 20240401 | 132700 | 11558289950 | 29150 | 29100 | 29150 | 29050 | 255 |
| 312 | 20240401 | 132600 | 11550863700 | 29100 | 29150 | 29150 | 29050 | 707 |
| 313 | 20240401 | 132500 | 11530288750 | 29150 | 29050 | 29150 | 29050 | 547 |
| 314 | 20240401 | 132400 | 11514378550 | 29100 | 29100 | 29100 | 29000 | 1203 |
| 315 | 20240401 | 132300 | 11479440550 | 29100 | 29200 | 29200 | 29100 | 1258 |
| 316 | 20240401 | 132200 | 11442767800 | 29200 | 29200 | 29200 | 29150 | 366 |
| 317 | 20240401 | 132100 | 11432083450 | 29150 | 29200 | 29200 | 29150 | 570 |
| 318 | 20240401 | 132000 | 11415450950 | 29200 | 29200 | 29200 | 29150 | 549 |
| 319 | 20240401 | 131900 | 11399425450 | 29150 | 29200 | 29200 | 29150 | 331 |
| 320 | 20240401 | 131800 | 11389762450 | 29200 | 29150 | 29200 | 29100 | 2134 |
| 321 | 20240401 | 131700 | 11327542500 | 29150 | 29050 | 29150 | 29050 | 1036 |
| 322 | 20240401 | 131600 | 11297416750 | 29050 | 29100 | 29150 | 29050 | 945 |
| 323 | 20240401 | 131500 | 11269921000 | 29050 | 29050 | 29100 | 29000 | 485 |
| 324 | 20240401 | 131400 | 11255839100 | 29050 | 29150 | 29150 | 29050 | 920 |
| 325 | 20240401 | 131300 | 11229059200 | 29150 | 29100 | 29200 | 29100 | 471 |
| 326 | 20240401 | 131200 | 11215330000 | 29100 | 29000 | 29100 | 29000 | 708 |
| 327 | 20240401 | 131100 | 11194750250 | 29000 | 29050 | 29100 | 28950 | 908 |
| 328 | 20240401 | 131000 | 11168425100 | 29000 | 29050 | 29100 | 29000 | 422 |
| 329 | 20240401 | 130900 | 11156165150 | 29100 | 29000 | 29100 | 28950 | 413 |
| 330 | 20240401 | 130800 | 11144163600 | 29000 | 29100 | 29100 | 29000 | 2717 |
| 331 | 20240401 | 130700 | 11065351200 | 29100 | 29100 | 29150 | 29050 | 734 |
| 332 | 20240401 | 130600 | 11044005950 | 29100 | 29150 | 29150 | 29100 | 537 |
| 333 | 20240401 | 130500 | 11028374700 | 29150 | 29150 | 29150 | 29100 | 124 |
| 334 | 20240401 | 130400 | 11024761200 | 29100 | 29150 | 29200 | 29100 | 349 |
| 335 | 20240401 | 130300 | 11014587250 | 29100 | 29150 | 29200 | 29100 | 2215 |
| 336 | 20240401 | 130200 | 10950090350 | 29200 | 29200 | 29200 | 29150 | 649 |
| 337 | 20240401 | 130100 | 10931154450 | 29200 | 29300 | 29300 | 29150 | 1318 |
| 338 | 20240401 | 130000 | 10892617100 | 29300 | 29250 | 29300 | 29250 | 98 |
| 339 | 20240401 | 125900 | 10889748300 | 29250 | 29250 | 29300 | 29200 | 601 |
| 340 | 20240401 | 125800 | 10872167000 | 29300 | 29300 | 29300 | 29250 | 344 |
| 341 | 20240401 | 125700 | 10862095000 | 29300 | 29300 | 29300 | 29250 | 901 |
| 342 | 20240401 | 125600 | 10835729200 | 29300 | 29250 | 29300 | 29250 | 842 |
| 343 | 20240401 | 125500 | 10811086450 | 29300 | 29350 | 29350 | 29250 | 995 |
| 344 | 20240401 | 125400 | 10781919500 | 29300 | 29300 | 29350 | 29300 | 477 |
| 345 | 20240401 | 125300 | 10767933050 | 29350 | 29350 | 29400 | 29350 | 389 |
| 346 | 20240401 | 125200 | 10756511550 | 29350 | 29400 | 29400 | 29300 | 602 |
| 347 | 20240401 | 125100 | 10738840650 | 29400 | 29400 | 29400 | 29350 | 780 |
| 348 | 20240401 | 125000 | 10715936850 | 29400 | 29350 | 29400 | 29350 | 434 |
| 349 | 20240401 | 124900 | 10703187800 | 29350 | 29350 | 29350 | 29300 | 989 |
| 350 | 20240401 | 124800 | 10674160700 | 29350 | 29350 | 29400 | 29300 | 518 |
| 351 | 20240401 | 124700 | 10658959150 | 29350 | 29400 | 29400 | 29350 | 429 |
| 352 | 20240401 | 124600 | 10646362700 | 29400 | 29300 | 29400 | 29300 | 656 |
| 353 | 20240401 | 124500 | 10627119600 | 29350 | 29350 | 29400 | 29350 | 189 |
| 354 | 20240401 | 124400 | 10621568950 | 29350 | 29350 | 29400 | 29350 | 523 |
| 355 | 20240401 | 124300 | 10606210250 | 29400 | 29350 | 29400 | 29350 | 492 |
| 356 | 20240401 | 124200 | 10591762250 | 29400 | 29300 | 29400 | 29250 | 1938 |
| 357 | 20240401 | 124100 | 10534916300 | 29300 | 29350 | 29400 | 29300 | 887 |
| 358 | 20240401 | 124000 | 10508880700 | 29400 | 29400 | 29400 | 29350 | 1300 |
| 359 | 20240401 | 123900 | 10470718350 | 29400 | 29400 | 29400 | 29350 | 509 |
| 360 | 20240401 | 123800 | 10455770100 | 29400 | 29350 | 29400 | 29300 | 409 |
| 361 | 20240401 | 123700 | 10443765950 | 29350 | 29350 | 29350 | 29300 | 225 |
| 362 | 20240401 | 123600 | 10437163850 | 29350 | 29350 | 29350 | 29300 | 2804 |
| 363 | 20240401 | 123500 | 10354876200 | 29400 | 29400 | 29400 | 29350 | 887 |
| 364 | 20240401 | 123400 | 10328824400 | 29400 | 29350 | 29400 | 29350 | 562 |
| 365 | 20240401 | 123300 | 10312312150 | 29350 | 29450 | 29450 | 29350 | 626 |
| 366 | 20240401 | 123200 | 10293897000 | 29400 | 29450 | 29450 | 29400 | 1981 |
| 367 | 20240401 | 123100 | 10235583200 | 29450 | 29450 | 29450 | 29400 | 1617 |
| 368 | 20240401 | 123000 | 10187965500 | 29400 | 29400 | 29450 | 29350 | 749 |
| 369 | 20240401 | 122900 | 10165946000 | 29400 | 29400 | 29400 | 29350 | 1043 |
| 370 | 20240401 | 122800 | 10135281900 | 29400 | 29400 | 29400 | 29350 | 481 |
| 371 | 20240401 | 122700 | 10121142600 | 29400 | 29300 | 29400 | 29300 | 2427 |
| 372 | 20240401 | 122600 | 10049962750 | 29300 | 29300 | 29350 | 29250 | 1129 |
| 373 | 20240401 | 122500 | 10016874250 | 29350 | 29300 | 29350 | 29300 | 2025 |
| 374 | 20240401 | 122400 | 9957511200 | 29300 | 29250 | 29300 | 29250 | 368 |
| 375 | 20240401 | 122300 | 9946738800 | 29300 | 29300 | 29300 | 29250 | 345 |
| 376 | 20240401 | 122200 | 9936635950 | 29300 | 29300 | 29300 | 29250 | 351 |
| 377 | 20240401 | 122100 | 9926352900 | 29300 | 29300 | 29300 | 29250 | 354 |
| 378 | 20240401 | 122000 | 9915990850 | 29250 | 29200 | 29300 | 29200 | 785 |
| 379 | 20240401 | 121900 | 9893027400 | 29250 | 29300 | 29300 | 29050 | 1287 |
| 380 | 20240401 | 121800 | 9855532300 | 29250 | 29250 | 29300 | 29250 | 496 |
| 381 | 20240401 | 121700 | 9841024250 | 29250 | 29250 | 29250 | 29200 | 487 |
| 382 | 20240401 | 121600 | 9826785500 | 29250 | 29200 | 29250 | 29200 | 528 |
| 383 | 20240401 | 121500 | 9811353450 | 29200 | 29150 | 29250 | 29150 | 1597 |
| 384 | 20240401 | 121400 | 9764711150 | 29150 | 29150 | 29200 | 29150 | 170 |
| 385 | 20240401 | 121300 | 9759753500 | 29150 | 29150 | 29200 | 29150 | 450 |
| 386 | 20240401 | 121200 | 9746619750 | 29150 | 29150 | 29200 | 29100 | 338 |
| 387 | 20240401 | 121100 | 9736767150 | 29200 | 29200 | 29250 | 29100 | 736 |
| 388 | 20240401 | 121000 | 9715299850 | 29200 | 29200 | 29250 | 29200 | 854 |
| 389 | 20240401 | 120900 | 9690343400 | 29200 | 29100 | 29200 | 29050 | 1681 |
| 390 | 20240401 | 120800 | 9641366500 | 29100 | 29200 | 29200 | 29100 | 664 |
| 391 | 20240401 | 120700 | 9622007550 | 29150 | 29200 | 29250 | 29150 | 1494 |
| 392 | 20240401 | 120600 | 9578414100 | 29200 | 29350 | 29400 | 29150 | 3824 |
| 393 | 20240401 | 120500 | 9466455350 | 29350 | 29450 | 29500 | 29350 | 3142 |
| 394 | 20240401 | 120400 | 9374029300 | 29450 | 29400 | 29500 | 29400 | 3007 |
| 395 | 20240401 | 120300 | 9285516150 | 29400 | 29400 | 29450 | 29350 | 2163 |
| 396 | 20240401 | 120200 | 9221894950 | 29400 | 29350 | 29450 | 29350 | 5223 |
| 397 | 20240401 | 120100 | 9068340050 | 29350 | 29300 | 29350 | 29300 | 2821 |
| 398 | 20240401 | 120000 | 8985589600 | 29250 | 29250 | 29300 | 29200 | 2939 |
| 399 | 20240401 | 115900 | 8899612150 | 29250 | 29200 | 29250 | 29200 | 4349 |
| 400 | 20240401 | 115800 | 8772523400 | 29200 | 29150 | 29200 | 29150 | 723 |
| 401 | 20240401 | 115700 | 8751413950 | 29200 | 29150 | 29200 | 29100 | 2518 |
| 402 | 20240401 | 115600 | 8677987400 | 29150 | 29150 | 29150 | 29100 | 517 |
| 403 | 20240401 | 115500 | 8662929500 | 29150 | 29100 | 29150 | 29100 | 1126 |
| 404 | 20240401 | 115400 | 8630136300 | 29150 | 29150 | 29150 | 29100 | 1455 |
| 405 | 20240401 | 115300 | 8587735650 | 29150 | 29100 | 29150 | 29050 | 3938 |
| 406 | 20240401 | 115200 | 8473129200 | 29100 | 29050 | 29100 | 29050 | 230 |
| 407 | 20240401 | 115100 | 8466437650 | 29050 | 29100 | 29100 | 29050 | 999 |
| 408 | 20240401 | 115000 | 8437383400 | 29100 | 29100 | 29100 | 29050 | 1353 |
| 409 | 20240401 | 114900 | 8398064900 | 29100 | 29050 | 29100 | 29000 | 1056 |
| 410 | 20240401 | 114800 | 8367403650 | 29050 | 29000 | 29050 | 29000 | 2130 |
| 411 | 20240401 | 114700 | 8305586050 | 29000 | 28950 | 29000 | 28950 | 598 |
| 412 | 20240401 | 114600 | 8288248600 | 28950 | 29000 | 29000 | 28950 | 1417 |
| 413 | 20240401 | 114500 | 8247163200 | 28950 | 29000 | 29000 | 28950 | 229 |
| 414 | 20240401 | 114400 | 8240526350 | 29000 | 28950 | 29000 | 28950 | 454 |
| 415 | 20240401 | 114300 | 8227364500 | 29000 | 29000 | 29000 | 28900 | 727 |
| 416 | 20240401 | 114200 | 8206308300 | 29000 | 29000 | 29000 | 28950 | 214 |
| 417 | 20240401 | 114100 | 8200105750 | 28900 | 28950 | 29000 | 28900 | 512 |
| 418 | 20240401 | 114000 | 8185284000 | 28950 | 28950 | 29000 | 28950 | 1242 |
| 419 | 20240401 | 113900 | 8149313200 | 29000 | 29000 | 29000 | 28950 | 331 |
| 420 | 20240401 | 113800 | 8139714400 | 28950 | 28950 | 29000 | 28950 | 574 |
| 421 | 20240401 | 113700 | 8123090500 | 29000 | 28950 | 29000 | 28950 | 257 |
| 422 | 20240401 | 113600 | 8115640250 | 28950 | 28950 | 29000 | 28950 | 823 |
| 423 | 20240401 | 113500 | 8091798700 | 29000 | 28950 | 29000 | 28950 | 2734 |
| 424 | 20240401 | 113400 | 8012631850 | 29000 | 28950 | 29000 | 28950 | 816 |
| 425 | 20240401 | 113300 | 7988971400 | 29000 | 29000 | 29000 | 28950 | 544 |
| 426 | 20240401 | 113200 | 7973196500 | 28950 | 28950 | 29000 | 28950 | 972 |
| 427 | 20240401 | 113100 | 7945049500 | 28950 | 28950 | 29000 | 28900 | 658 |
| 428 | 20240401 | 113000 | 7925998550 | 28950 | 28950 | 28950 | 28900 | 939 |
| 429 | 20240401 | 112900 | 7898815700 | 28900 | 28950 | 29000 | 28900 | 5217 |
| 430 | 20240401 | 112800 | 7747640100 | 28900 | 28900 | 28950 | 28900 | 532 |
| 431 | 20240401 | 112700 | 7732240250 | 28900 | 28900 | 28950 | 28900 | 691 |
| 432 | 20240401 | 112600 | 7712240450 | 28900 | 28950 | 28950 | 28900 | 799 |
| 433 | 20240401 | 112500 | 7689123850 | 28900 | 28900 | 28950 | 28900 | 626 |
| 434 | 20240401 | 112400 | 7671020450 | 28900 | 28900 | 28950 | 28850 | 2775 |
| 435 | 20240401 | 112300 | 7590756750 | 28900 | 28850 | 28900 | 28800 | 3074 |
| 436 | 20240401 | 112200 | 7502014550 | 28850 | 28700 | 28850 | 28700 | 4903 |
| 437 | 20240401 | 112100 | 7360906000 | 28700 | 28750 | 28750 | 28700 | 378 |
| 438 | 20240401 | 112000 | 7350042150 | 28750 | 28750 | 28750 | 28700 | 833 |
| 439 | 20240401 | 111900 | 7326098600 | 28700 | 28700 | 28750 | 28700 | 509 |
| 440 | 20240401 | 111800 | 7311466650 | 28700 | 28700 | 28750 | 28700 | 1352 |
| 441 | 20240401 | 111700 | 7272661600 | 28700 | 28700 | 28750 | 28650 | 623 |
| 442 | 20240401 | 111600 | 7254783450 | 28700 | 28750 | 28750 | 28700 | 474 |
| 443 | 20240401 | 111500 | 7241176250 | 28750 | 28700 | 28750 | 28650 | 1408 |
| 444 | 20240401 | 111400 | 7200759750 | 28700 | 28700 | 28700 | 28650 | 316 |
| 445 | 20240401 | 111300 | 7191692050 | 28650 | 28650 | 28700 | 28650 | 631 |
| 446 | 20240401 | 111200 | 7173609400 | 28650 | 28650 | 28650 | 28600 | 403 |
| 447 | 20240401 | 111100 | 7162065100 | 28650 | 28600 | 28650 | 28600 | 513 |
| 448 | 20240401 | 111000 | 7147380700 | 28600 | 28600 | 28650 | 28600 | 703 |
| 449 | 20240401 | 110900 | 7127269050 | 28600 | 28650 | 28650 | 28600 | 190 |
| 450 | 20240401 | 110800 | 7121826750 | 28650 | 28650 | 28650 | 28550 | 1178 |
| 451 | 20240401 | 110700 | 7088110850 | 28650 | 28550 | 28650 | 28550 | 2145 |
| 452 | 20240401 | 110600 | 7026794000 | 28550 | 28500 | 28550 | 28500 | 408 |
| 453 | 20240401 | 110500 | 7015147800 | 28500 | 28500 | 28550 | 28500 | 676 |
| 454 | 20240401 | 110400 | 6995877700 | 28500 | 28450 | 28500 | 28400 | 367 |
| 455 | 20240401 | 110300 | 6985425950 | 28500 | 28500 | 28500 | 28450 | 338 |
| 456 | 20240401 | 110200 | 6975794100 | 28500 | 28400 | 28500 | 28400 | 330 |
| 457 | 20240401 | 110100 | 6966400400 | 28450 | 28450 | 28500 | 28450 | 593 |
| 458 | 20240401 | 110000 | 6949524400 | 28450 | 28500 | 28500 | 28400 | 638 |
| 459 | 20240401 | 105900 | 6931387700 | 28500 | 28550 | 28600 | 28450 | 954 |
| 460 | 20240401 | 105800 | 6904177000 | 28550 | 28600 | 28600 | 28500 | 761 |
| 461 | 20240401 | 105700 | 6882453700 | 28600 | 28600 | 28600 | 28550 | 275 |
| 462 | 20240401 | 105600 | 6874589850 | 28600 | 28650 | 28650 | 28600 | 589 |
| 463 | 20240401 | 105500 | 6857738100 | 28650 | 28600 | 28700 | 28600 | 1559 |
| 464 | 20240401 | 105400 | 6813073250 | 28650 | 28550 | 28650 | 28550 | 4262 |
| 465 | 20240401 | 105300 | 6691215750 | 28550 | 28600 | 28600 | 28550 | 574 |
| 466 | 20240401 | 105200 | 6674818900 | 28600 | 28550 | 28600 | 28550 | 299 |
| 467 | 20240401 | 105100 | 6666271350 | 28600 | 28600 | 28600 | 28550 | 262 |
| 468 | 20240401 | 105000 | 6658780350 | 28600 | 28500 | 28600 | 28450 | 1400 |
| 469 | 20240401 | 104900 | 6618812750 | 28500 | 28450 | 28500 | 28450 | 373 |
| 470 | 20240401 | 104800 | 6608190450 | 28500 | 28500 | 28500 | 28450 | 292 |
| 471 | 20240401 | 104700 | 6599869350 | 28450 | 28550 | 28550 | 28450 | 351 |
| 472 | 20240401 | 104600 | 6589867500 | 28500 | 28550 | 28550 | 28500 | 682 |
| 473 | 20240401 | 104500 | 6570407600 | 28550 | 28500 | 28550 | 28450 | 1011 |
| 474 | 20240401 | 104400 | 6541618450 | 28500 | 28500 | 28500 | 28450 | 419 |
| 475 | 20240401 | 104300 | 6529682600 | 28500 | 28500 | 28500 | 28500 | 15 |
| 476 | 20240401 | 104200 | 6529255100 | 28500 | 28450 | 28500 | 28400 | 554 |
| 477 | 20240401 | 104100 | 6513485400 | 28450 | 28450 | 28500 | 28400 | 230 |
| 478 | 20240401 | 104000 | 6506941850 | 28400 | 28450 | 28450 | 28400 | 149 |
| 479 | 20240401 | 103900 | 6502703800 | 28450 | 28450 | 28450 | 28400 | 384 |
| 480 | 20240401 | 103800 | 6491780150 | 28450 | 28400 | 28450 | 28350 | 376 |
| 481 | 20240401 | 103700 | 6481098650 | 28400 | 28400 | 28400 | 28350 | 322 |
| 482 | 20240401 | 103600 | 6471954800 | 28350 | 28400 | 28450 | 28350 | 598 |
| 483 | 20240401 | 103500 | 6454966500 | 28400 | 28500 | 28500 | 28300 | 899 |
| 484 | 20240401 | 103400 | 6429467800 | 28450 | 28500 | 28500 | 28400 | 852 |
| 485 | 20240401 | 103300 | 6405255750 | 28500 | 28500 | 28550 | 28450 | 336 |
| 486 | 20240401 | 103200 | 6395680350 | 28550 | 28550 | 28550 | 28500 | 261 |
| 487 | 20240401 | 103100 | 6388232550 | 28550 | 28600 | 28600 | 28550 | 564 |
| 488 | 20240401 | 103000 | 6372112450 | 28600 | 28600 | 28600 | 28550 | 771 |
| 489 | 20240401 | 102900 | 6350087750 | 28600 | 28600 | 28700 | 28550 | 240 |
| 490 | 20240401 | 102800 | 6343220700 | 28600 | 28650 | 28650 | 28600 | 372 |
| 491 | 20240401 | 102700 | 6332575700 | 28600 | 28600 | 28700 | 28550 | 381 |
| 492 | 20240401 | 102600 | 6321671600 | 28550 | 28750 | 28750 | 28550 | 1571 |
| 493 | 20240401 | 102500 | 6276704650 | 28700 | 28750 | 28750 | 28700 | 698 |
| 494 | 20240401 | 102400 | 6256664450 | 28750 | 28700 | 28750 | 28700 | 1400 |
| 495 | 20240401 | 102300 | 6216419350 | 28750 | 28750 | 28750 | 28700 | 211 |
| 496 | 20240401 | 102200 | 6210354350 | 28750 | 28800 | 28800 | 28700 | 1330 |
| 497 | 20240401 | 102100 | 6172100750 | 28800 | 28650 | 28800 | 28500 | 1565 |
| 498 | 20240401 | 102000 | 6127077600 | 28700 | 28800 | 28800 | 28500 | 541 |
| 499 | 20240401 | 101900 | 6111532800 | 28750 | 28700 | 28800 | 28700 | 1630 |
| 500 | 20240401 | 101800 | 6064625200 | 28750 | 28750 | 28750 | 28400 | 2431 |
| 501 | 20240401 | 101700 | 5994989200 | 28700 | 28700 | 28750 | 28700 | 928 |
| 502 | 20240401 | 101600 | 5968328750 | 28700 | 28800 | 28800 | 28500 | 2987 |
| 503 | 20240401 | 101500 | 5882554750 | 28800 | 28700 | 28800 | 28700 | 3321 |
| 504 | 20240401 | 101400 | 5786999100 | 28750 | 28750 | 28750 | 28700 | 3672 |
| 505 | 20240401 | 101300 | 5681449750 | 28750 | 28700 | 28750 | 28350 | 4479 |
| 506 | 20240401 | 101200 | 5553163950 | 28750 | 28700 | 28750 | 28650 | 3013 |
| 507 | 20240401 | 101100 | 5466675100 | 28650 | 28550 | 28700 | 28550 | 3246 |
| 508 | 20240401 | 101000 | 5373770200 | 28550 | 28550 | 28600 | 28500 | 2139 |
| 509 | 20240401 | 100900 | 5312700900 | 28500 | 28550 | 28600 | 28450 | 1069 |
| 510 | 20240401 | 100800 | 5282191950 | 28550 | 28450 | 28600 | 28450 | 2848 |
| 511 | 20240401 | 100700 | 5200925600 | 28450 | 28450 | 28500 | 28450 | 699 |
| 512 | 20240401 | 100600 | 5181023800 | 28450 | 28450 | 28500 | 28450 | 578 |
| 513 | 20240401 | 100500 | 5164564200 | 28400 | 28450 | 28500 | 28350 | 544 |
| 514 | 20240401 | 100400 | 5149093200 | 28450 | 28350 | 28500 | 28350 | 2005 |
| 515 | 20240401 | 100300 | 5092087550 | 28450 | 28550 | 28650 | 28400 | 4672 |
| 516 | 20240401 | 100200 | 4958919200 | 28600 | 28700 | 28700 | 28550 | 1730 |
| 517 | 20240401 | 100100 | 4909436800 | 28700 | 28750 | 28800 | 28700 | 3345 |
| 518 | 20240401 | 100000 | 4813240850 | 28800 | 28550 | 28800 | 28550 | 7319 |
| 519 | 20240401 | 095900 | 4603470750 | 28500 | 28550 | 28600 | 28500 | 4036 |
| 520 | 20240401 | 095800 | 4488154000 | 28600 | 28500 | 28600 | 28500 | 1476 |
| 521 | 20240401 | 095700 | 4446007150 | 28550 | 28600 | 28700 | 28550 | 2411 |
| 522 | 20240401 | 095600 | 4377075950 | 28550 | 28650 | 28750 | 28550 | 5273 |
| 523 | 20240401 | 095500 | 4225947550 | 28600 | 28400 | 28650 | 28350 | 17903 |
| 524 | 20240401 | 095400 | 3715717300 | 28400 | 28300 | 28400 | 28250 | 7529 |
| 525 | 20240401 | 095300 | 3502373950 | 28250 | 28250 | 28300 | 28250 | 3531 |
| 526 | 20240401 | 095200 | 3402456650 | 28300 | 28150 | 28300 | 28100 | 13625 |
| 527 | 20240401 | 095100 | 3018447250 | 28150 | 28200 | 28200 | 28100 | 1619 |
| 528 | 20240401 | 095000 | 2972870450 | 28150 | 28100 | 28200 | 28100 | 2367 |
| 529 | 20240401 | 094900 | 2906224200 | 28150 | 28100 | 28150 | 28050 | 2877 |
| 530 | 20240401 | 094800 | 2825376300 | 28100 | 27900 | 28100 | 27900 | 8686 |
| 531 | 20240401 | 094700 | 2582041800 | 27900 | 27950 | 27950 | 27900 | 1519 |
| 532 | 20240401 | 094600 | 2539591900 | 27950 | 27900 | 27950 | 27900 | 1438 |
| 533 | 20240401 | 094500 | 2499459050 | 27900 | 27900 | 27900 | 27800 | 184 |
| 534 | 20240401 | 094400 | 2494332450 | 27900 | 27850 | 27900 | 27800 | 470 |
| 535 | 20240401 | 094300 | 2481236850 | 27850 | 27800 | 27900 | 27800 | 154 |
| 536 | 20240401 | 094200 | 2476945050 | 27850 | 27850 | 27900 | 27800 | 254 |
| 537 | 20240401 | 094100 | 2469861400 | 27850 | 27850 | 27850 | 27750 | 767 |
| 538 | 20240401 | 094000 | 2448521150 | 27850 | 27850 | 27850 | 27800 | 1849 |
| 539 | 20240401 | 093900 | 2397043900 | 27800 | 27850 | 27850 | 27800 | 319 |
| 540 | 20240401 | 093800 | 2388168500 | 27850 | 27800 | 27850 | 27800 | 349 |
| 541 | 20240401 | 093700 | 2378454000 | 27850 | 27850 | 27850 | 27800 | 162 |
| 542 | 20240401 | 093600 | 2373942450 | 27850 | 27850 | 27900 | 27850 | 454 |
| 543 | 20240401 | 093500 | 2361285150 | 27850 | 27900 | 27900 | 27850 | 462 |
| 544 | 20240401 | 093400 | 2348395550 | 27900 | 27850 | 27900 | 27850 | 886 |
| 545 | 20240401 | 093300 | 2323682600 | 27950 | 27950 | 27950 | 27850 | 189 |
| 546 | 20240401 | 093200 | 2318405950 | 28000 | 27950 | 28000 | 27900 | 2321 |
| 547 | 20240401 | 093100 | 2253532300 | 27900 | 27900 | 27950 | 27850 | 542 |
| 548 | 20240401 | 093000 | 2238404000 | 27900 | 27900 | 27900 | 27900 | 2029 |
| 549 | 20240401 | 092900 | 2181794900 | 27900 | 27800 | 27900 | 27800 | 1826 |
| 550 | 20240401 | 092800 | 2130941800 | 27850 | 27800 | 27850 | 27750 | 768 |
| 551 | 20240401 | 092700 | 2109589200 | 27850 | 27800 | 27850 | 27750 | 739 |
| 552 | 20240401 | 092600 | 2089010900 | 27750 | 27900 | 27900 | 27700 | 1531 |
| 553 | 20240401 | 092500 | 2046403200 | 27850 | 27900 | 27950 | 27800 | 1007 |
| 554 | 20240401 | 092400 | 2018327900 | 27850 | 27950 | 27950 | 27800 | 705 |
| 555 | 20240401 | 092300 | 1998668000 | 28000 | 27850 | 28100 | 27800 | 19336 |
| 556 | 20240401 | 092200 | 1458273150 | 27800 | 27750 | 27850 | 27700 | 4921 |
| 557 | 20240401 | 092100 | 1321587700 | 27700 | 27700 | 27750 | 27600 | 1620 |
| 558 | 20240401 | 092000 | 1276743450 | 27650 | 27500 | 27700 | 27500 | 4942 |
| 559 | 20240401 | 091900 | 1140207700 | 27500 | 27550 | 27550 | 27450 | 1221 |
| 560 | 20240401 | 091800 | 1106603700 | 27550 | 27450 | 27550 | 27400 | 665 |
| 561 | 20240401 | 091700 | 1088345000 | 27550 | 27550 | 27600 | 27450 | 502 |
| 562 | 20240401 | 091600 | 1074529700 | 27550 | 27550 | 27550 | 27500 | 457 |
| 563 | 20240401 | 091500 | 1061941100 | 27550 | 27500 | 27550 | 27500 | 280 |
| 564 | 20240401 | 091400 | 1054227850 | 27500 | 27600 | 27600 | 27450 | 5485 |
| 565 | 20240401 | 091300 | 903331800 | 27550 | 27500 | 27600 | 27500 | 5088 |
| 566 | 20240401 | 091200 | 763307900 | 27550 | 27450 | 27550 | 27450 | 4750 |
| 567 | 20240401 | 091100 | 632609500 | 27450 | 27450 | 27500 | 27350 | 2211 |
| 568 | 20240401 | 091000 | 571935850 | 27450 | 27250 | 27450 | 27250 | 6325 |
| 569 | 20240401 | 090900 | 399059850 | 27300 | 27350 | 27400 | 27300 | 1238 |
| 570 | 20240401 | 090800 | 365258600 | 27400 | 27250 | 27400 | 27250 | 1987 |
| 571 | 20240401 | 090700 | 310919750 | 27250 | 27250 | 27350 | 27200 | 1906 |
| 572 | 20240401 | 090600 | 258914400 | 27300 | 27300 | 27350 | 27250 | 309 |
| 573 | 20240401 | 090500 | 250479600 | 27300 | 27250 | 27300 | 27200 | 693 |
| 574 | 20240401 | 090400 | 231585750 | 27250 | 27250 | 27300 | 26900 | 582 |
| 575 | 20240401 | 090300 | 215805000 | 27250 | 27350 | 27450 | 27250 | 3040 |
| 576 | 20240401 | 090200 | 132607400 | 27350 | 27250 | 27400 | 27200 | 1322 |
| 577 | 20240401 | 090100 | 96532950 | 27300 | 27050 | 27300 | 27050 | 1525 |
| 578 | 20240401 | 090000 | 55090450 | 27000 | 26900 | 27000 | 26850 | 2047 |