33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 192000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 10925 |
| 3 | 20240402 | 191900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 4 | 20240402 | 191800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 5 | 20240402 | 191700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 6 | 20240402 | 191600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 7 | 20240402 | 191500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 8 | 20240402 | 191400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 9 | 20240402 | 191300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 10 | 20240402 | 191200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 11 | 20240402 | 191100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 12 | 20240402 | 191000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 13 | 20240402 | 190900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 14 | 20240402 | 190800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 15 | 20240402 | 190700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 16 | 20240402 | 190600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 17 | 20240402 | 190500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 18 | 20240402 | 190400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 19 | 20240402 | 190300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 20 | 20240402 | 190200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 21 | 20240402 | 190100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 22 | 20240402 | 190000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 23 | 20240402 | 185900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 24 | 20240402 | 185800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 25 | 20240402 | 185700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 26 | 20240402 | 185600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 27 | 20240402 | 185500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 28 | 20240402 | 185400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 29 | 20240402 | 185300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 30 | 20240402 | 185200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 31 | 20240402 | 185100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 32 | 20240402 | 185000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 10925 |
| 33 | 20240402 | 184900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 34 | 20240402 | 184800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 35 | 20240402 | 184700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 36 | 20240402 | 184600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 37 | 20240402 | 184500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 38 | 20240402 | 184400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 39 | 20240402 | 184300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 40 | 20240402 | 184200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 41 | 20240402 | 184100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 42 | 20240402 | 184000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 43 | 20240402 | 183900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 44 | 20240402 | 183800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 45 | 20240402 | 183700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 46 | 20240402 | 183600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 47 | 20240402 | 183500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 48 | 20240402 | 183400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 49 | 20240402 | 183300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 50 | 20240402 | 183200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 51 | 20240402 | 183100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 52 | 20240402 | 183000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 53 | 20240402 | 182900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 54 | 20240402 | 182800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 55 | 20240402 | 182700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 56 | 20240402 | 182600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 57 | 20240402 | 182500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 58 | 20240402 | 182400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 59 | 20240402 | 182300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 60 | 20240402 | 182200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 61 | 20240402 | 182100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 62 | 20240402 | 182000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 10925 |
| 63 | 20240402 | 181900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 64 | 20240402 | 181800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 65 | 20240402 | 181700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 66 | 20240402 | 181600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 67 | 20240402 | 181500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 68 | 20240402 | 181400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 69 | 20240402 | 181300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 70 | 20240402 | 181200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 71 | 20240402 | 181100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 72 | 20240402 | 181000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 73 | 20240402 | 180900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 74 | 20240402 | 180800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 75 | 20240402 | 180700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 76 | 20240402 | 180600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 77 | 20240402 | 180500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 78 | 20240402 | 180400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 79 | 20240402 | 180300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 80 | 20240402 | 180200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 81 | 20240402 | 180100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 82 | 20240402 | 180000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 83 | 20240402 | 175900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 84 | 20240402 | 175800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 85 | 20240402 | 175700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 86 | 20240402 | 175600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 87 | 20240402 | 175500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 88 | 20240402 | 175400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 89 | 20240402 | 175300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 90 | 20240402 | 175200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 91 | 20240402 | 175100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 92 | 20240402 | 175000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 10925 |
| 93 | 20240402 | 174900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 94 | 20240402 | 174800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 95 | 20240402 | 174700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 96 | 20240402 | 174600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 97 | 20240402 | 174500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 98 | 20240402 | 174400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 99 | 20240402 | 174300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 100 | 20240402 | 174200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 101 | 20240402 | 174100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 102 | 20240402 | 174000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 103 | 20240402 | 173900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 104 | 20240402 | 173800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 105 | 20240402 | 173700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 106 | 20240402 | 173600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 107 | 20240402 | 173500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 108 | 20240402 | 173400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 109 | 20240402 | 173300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 110 | 20240402 | 173200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 111 | 20240402 | 173100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 112 | 20240402 | 173000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 113 | 20240402 | 172900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 114 | 20240402 | 172800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 115 | 20240402 | 172700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 116 | 20240402 | 172600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 117 | 20240402 | 172500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 118 | 20240402 | 172400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 119 | 20240402 | 172300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 120 | 20240402 | 172200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 121 | 20240402 | 172100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 122 | 20240402 | 172000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 10925 |
| 123 | 20240402 | 171900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 124 | 20240402 | 171800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 125 | 20240402 | 171700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 126 | 20240402 | 171600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 127 | 20240402 | 171500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 128 | 20240402 | 171400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 129 | 20240402 | 171300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 130 | 20240402 | 171200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 131 | 20240402 | 171100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 132 | 20240402 | 171000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 133 | 20240402 | 170900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 134 | 20240402 | 170800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 135 | 20240402 | 170700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 136 | 20240402 | 170600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 137 | 20240402 | 170500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 138 | 20240402 | 170400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 139 | 20240402 | 170300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 140 | 20240402 | 170200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 141 | 20240402 | 170100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 142 | 20240402 | 170000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 143 | 20240402 | 165900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 144 | 20240402 | 165800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 145 | 20240402 | 165700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 146 | 20240402 | 165600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 147 | 20240402 | 165500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 148 | 20240402 | 165400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 149 | 20240402 | 165300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 150 | 20240402 | 165200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 151 | 20240402 | 165100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 152 | 20240402 | 165000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 10925 |
| 153 | 20240402 | 164900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 154 | 20240402 | 164800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 155 | 20240402 | 164700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 156 | 20240402 | 164600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 157 | 20240402 | 164500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 158 | 20240402 | 164400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 159 | 20240402 | 164300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 160 | 20240402 | 164200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 161 | 20240402 | 164100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 162 | 20240402 | 164000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 163 | 20240402 | 163900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 164 | 20240402 | 163800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 165 | 20240402 | 163700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 166 | 20240402 | 163600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 167 | 20240402 | 163500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 168 | 20240402 | 163400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 169 | 20240402 | 163300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 170 | 20240402 | 163200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 171 | 20240402 | 163100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 172 | 20240402 | 163000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 173 | 20240402 | 162900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 174 | 20240402 | 162800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 175 | 20240402 | 162700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 176 | 20240402 | 162600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 177 | 20240402 | 162500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 178 | 20240402 | 162400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 179 | 20240402 | 162300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 180 | 20240402 | 162200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 181 | 20240402 | 162100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 182 | 20240402 | 162000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 10925 |
| 183 | 20240402 | 161900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 184 | 20240402 | 161800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 185 | 20240402 | 161700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 186 | 20240402 | 161600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 187 | 20240402 | 161500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 188 | 20240402 | 161400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 189 | 20240402 | 161300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 190 | 20240402 | 161200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 191 | 20240402 | 161100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 192 | 20240402 | 161000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 193 | 20240402 | 160900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 194 | 20240402 | 160800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 195 | 20240402 | 160700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 196 | 20240402 | 160600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 197 | 20240402 | 160500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 198 | 20240402 | 160400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 199 | 20240402 | 160300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 200 | 20240402 | 160200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 201 | 20240402 | 160100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 202 | 20240402 | 160000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 203 | 20240402 | 155900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 204 | 20240402 | 155800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 205 | 20240402 | 155700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 206 | 20240402 | 155600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 207 | 20240402 | 155500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 208 | 20240402 | 155400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 209 | 20240402 | 155300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 210 | 20240402 | 155200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 211 | 20240402 | 155100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 212 | 20240402 | 155000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 10925 |
| 213 | 20240402 | 154900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 214 | 20240402 | 154800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 215 | 20240402 | 154700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 216 | 20240402 | 154600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 217 | 20240402 | 154500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 218 | 20240402 | 154400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 219 | 20240402 | 154300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 220 | 20240402 | 154200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 221 | 20240402 | 154100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 222 | 20240402 | 154000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 223 | 20240402 | 153900 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 224 | 20240402 | 153800 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 225 | 20240402 | 153700 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 226 | 20240402 | 153600 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 227 | 20240402 | 153500 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 228 | 20240402 | 153400 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 229 | 20240402 | 153300 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 230 | 20240402 | 153200 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 231 | 20240402 | 153100 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 0 |
| 232 | 20240402 | 153000 | 11574140900 | 29200 | 29200 | 29200 | 29200 | 10925 |
| 233 | 20240402 | 152900 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 234 | 20240402 | 152800 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 235 | 20240402 | 152700 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 236 | 20240402 | 152600 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 237 | 20240402 | 152500 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 238 | 20240402 | 152400 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 239 | 20240402 | 152300 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 240 | 20240402 | 152200 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 241 | 20240402 | 152100 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 242 | 20240402 | 152000 | 11255130900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 243 | 20240402 | 151900 | 11255130900 | 29300 | 29150 | 29300 | 29150 | 2576 |
| 244 | 20240402 | 151800 | 11179865550 | 29150 | 29150 | 29200 | 29100 | 2528 |
| 245 | 20240402 | 151700 | 11106221250 | 29100 | 29150 | 29200 | 29100 | 3669 |
| 246 | 20240402 | 151600 | 10999262650 | 29150 | 29150 | 29200 | 29150 | 915 |
| 247 | 20240402 | 151500 | 10972589050 | 29150 | 29200 | 29250 | 29150 | 1900 |
| 248 | 20240402 | 151400 | 10917110500 | 29200 | 29200 | 29250 | 29200 | 1591 |
| 249 | 20240402 | 151300 | 10870650350 | 29250 | 29250 | 29250 | 29200 | 269 |
| 250 | 20240402 | 151200 | 10862787000 | 29250 | 29250 | 29250 | 29200 | 1799 |
| 251 | 20240402 | 151100 | 10810205500 | 29250 | 29300 | 29300 | 29250 | 552 |
| 252 | 20240402 | 151000 | 10794044900 | 29300 | 29250 | 29300 | 29250 | 172 |
| 253 | 20240402 | 150900 | 10789005650 | 29300 | 29250 | 29300 | 29250 | 513 |
| 254 | 20240402 | 150800 | 10773999600 | 29250 | 29250 | 29250 | 29250 | 451 |
| 255 | 20240402 | 150700 | 10760807850 | 29250 | 29200 | 29250 | 29200 | 293 |
| 256 | 20240402 | 150600 | 10752247250 | 29200 | 29150 | 29200 | 29150 | 1075 |
| 257 | 20240402 | 150500 | 10720857450 | 29150 | 29150 | 29200 | 29150 | 336 |
| 258 | 20240402 | 150400 | 10711058750 | 29200 | 29200 | 29250 | 29150 | 1798 |
| 259 | 20240402 | 150300 | 10658561400 | 29150 | 29200 | 29200 | 29150 | 620 |
| 260 | 20240402 | 150200 | 10640457600 | 29200 | 29200 | 29200 | 29150 | 349 |
| 261 | 20240402 | 150100 | 10630268400 | 29250 | 29200 | 29250 | 29200 | 769 |
| 262 | 20240402 | 150000 | 10607805150 | 29250 | 29250 | 29250 | 29200 | 295 |
| 263 | 20240402 | 145900 | 10599185850 | 29200 | 29200 | 29250 | 29150 | 806 |
| 264 | 20240402 | 145800 | 10575664050 | 29250 | 29200 | 29250 | 29200 | 1015 |
| 265 | 20240402 | 145700 | 10546012750 | 29250 | 29200 | 29250 | 29200 | 867 |
| 266 | 20240402 | 145600 | 10520658100 | 29200 | 29200 | 29200 | 29100 | 3123 |
| 267 | 20240402 | 145500 | 10429609050 | 29200 | 29150 | 29200 | 29150 | 803 |
| 268 | 20240402 | 145400 | 10406199850 | 29200 | 29200 | 29200 | 29150 | 1183 |
| 269 | 20240402 | 145300 | 10371712250 | 29200 | 29150 | 29200 | 29150 | 488 |
| 270 | 20240402 | 145200 | 10357480000 | 29150 | 29200 | 29200 | 29150 | 1537 |
| 271 | 20240402 | 145100 | 10312669250 | 29200 | 29200 | 29250 | 29100 | 10724 |
| 272 | 20240402 | 145000 | 10000067150 | 29250 | 29250 | 29300 | 29200 | 4453 |
| 273 | 20240402 | 144900 | 9869838550 | 29300 | 29300 | 29300 | 29250 | 856 |
| 274 | 20240402 | 144800 | 9844767750 | 29300 | 29250 | 29300 | 29250 | 750 |
| 275 | 20240402 | 144700 | 9822794900 | 29300 | 29350 | 29350 | 29300 | 7680 |
| 276 | 20240402 | 144600 | 9597755300 | 29350 | 29350 | 29350 | 29300 | 270 |
| 277 | 20240402 | 144500 | 9589837450 | 29350 | 29400 | 29400 | 29350 | 162 |
| 278 | 20240402 | 144400 | 9585082550 | 29400 | 29350 | 29400 | 29350 | 375 |
| 279 | 20240402 | 144300 | 9574074450 | 29400 | 29400 | 29400 | 29350 | 411 |
| 280 | 20240402 | 144200 | 9562004850 | 29400 | 29400 | 29400 | 29350 | 164 |
| 281 | 20240402 | 144100 | 9557187800 | 29350 | 29400 | 29400 | 29350 | 1629 |
| 282 | 20240402 | 144000 | 9509373700 | 29350 | 29350 | 29400 | 29350 | 160 |
| 283 | 20240402 | 143900 | 9504674700 | 29350 | 29400 | 29400 | 29350 | 376 |
| 284 | 20240402 | 143800 | 9493634100 | 29350 | 29350 | 29400 | 29350 | 147 |
| 285 | 20240402 | 143700 | 9489316950 | 29400 | 29350 | 29400 | 29350 | 335 |
| 286 | 20240402 | 143600 | 9479479200 | 29400 | 29400 | 29400 | 29350 | 218 |
| 287 | 20240402 | 143500 | 9473077600 | 29400 | 29400 | 29400 | 29400 | 55 |
| 288 | 20240402 | 143400 | 9471460600 | 29350 | 29400 | 29400 | 29350 | 635 |
| 289 | 20240402 | 143300 | 9452815000 | 29400 | 29350 | 29400 | 29350 | 267 |
| 290 | 20240402 | 143200 | 9444966250 | 29350 | 29350 | 29400 | 29350 | 241 |
| 291 | 20240402 | 143100 | 9437889950 | 29350 | 29350 | 29350 | 29300 | 1291 |
| 292 | 20240402 | 143000 | 9400021550 | 29350 | 29350 | 29350 | 29300 | 426 |
| 293 | 20240402 | 142900 | 9387524500 | 29300 | 29350 | 29350 | 29300 | 2360 |
| 294 | 20240402 | 142800 | 9318343050 | 29350 | 29400 | 29400 | 29300 | 893 |
| 295 | 20240402 | 142700 | 9292133200 | 29400 | 29400 | 29400 | 29350 | 2545 |
| 296 | 20240402 | 142600 | 9217433950 | 29400 | 29400 | 29400 | 29350 | 101 |
| 297 | 20240402 | 142500 | 9214466400 | 29400 | 29400 | 29400 | 29350 | 266 |
| 298 | 20240402 | 142400 | 9206655200 | 29350 | 29400 | 29400 | 29350 | 122 |
| 299 | 20240402 | 142300 | 9203070900 | 29400 | 29350 | 29400 | 29350 | 71 |
| 300 | 20240402 | 142200 | 9200984250 | 29350 | 29350 | 29400 | 29350 | 531 |
| 301 | 20240402 | 142100 | 9185396800 | 29350 | 29400 | 29400 | 29350 | 350 |
| 302 | 20240402 | 142000 | 9175120950 | 29400 | 29450 | 29450 | 29400 | 918 |
| 303 | 20240402 | 141900 | 9148127900 | 29450 | 29450 | 29450 | 29400 | 103 |
| 304 | 20240402 | 141800 | 9145094800 | 29450 | 29450 | 29450 | 29400 | 77 |
| 305 | 20240402 | 141700 | 9142828750 | 29400 | 29450 | 29450 | 29400 | 653 |
| 306 | 20240402 | 141600 | 9123612900 | 29450 | 29400 | 29450 | 29400 | 237 |
| 307 | 20240402 | 141500 | 9116642300 | 29400 | 29450 | 29450 | 29400 | 299 |
| 308 | 20240402 | 141400 | 9107847900 | 29450 | 29450 | 29450 | 29400 | 231 |
| 309 | 20240402 | 141300 | 9101049450 | 29450 | 29450 | 29450 | 29400 | 190 |
| 310 | 20240402 | 141200 | 9095456350 | 29450 | 29400 | 29450 | 29400 | 296 |
| 311 | 20240402 | 141100 | 9086749550 | 29400 | 29450 | 29450 | 29350 | 1037 |
| 312 | 20240402 | 141000 | 9056261700 | 29450 | 29400 | 29450 | 29400 | 1754 |
| 313 | 20240402 | 140900 | 9004692200 | 29400 | 29450 | 29450 | 29400 | 261 |
| 314 | 20240402 | 140800 | 8997015700 | 29450 | 29450 | 29500 | 29450 | 630 |
| 315 | 20240402 | 140700 | 8978459450 | 29450 | 29500 | 29500 | 29400 | 1262 |
| 316 | 20240402 | 140600 | 8941343350 | 29500 | 29450 | 29500 | 29450 | 40 |
| 317 | 20240402 | 140500 | 8940165000 | 29450 | 29450 | 29500 | 29450 | 740 |
| 318 | 20240402 | 140400 | 8918371100 | 29450 | 29450 | 29450 | 29400 | 80 |
| 319 | 20240402 | 140300 | 8916016700 | 29450 | 29450 | 29450 | 29400 | 57 |
| 320 | 20240402 | 140200 | 8914338100 | 29450 | 29400 | 29450 | 29400 | 162 |
| 321 | 20240402 | 140100 | 8909572000 | 29400 | 29400 | 29450 | 29400 | 309 |
| 322 | 20240402 | 140000 | 8900487000 | 29400 | 29400 | 29400 | 29350 | 1135 |
| 323 | 20240402 | 135900 | 8867122500 | 29350 | 29400 | 29400 | 29350 | 227 |
| 324 | 20240402 | 135800 | 8860457450 | 29400 | 29350 | 29400 | 29350 | 727 |
| 325 | 20240402 | 135700 | 8839117750 | 29350 | 29350 | 29400 | 29350 | 297 |
| 326 | 20240402 | 135600 | 8830398550 | 29350 | 29400 | 29400 | 29350 | 303 |
| 327 | 20240402 | 135500 | 8821495900 | 29400 | 29350 | 29400 | 29350 | 108 |
| 328 | 20240402 | 135400 | 8818320750 | 29350 | 29400 | 29400 | 29350 | 1022 |
| 329 | 20240402 | 135300 | 8788276050 | 29400 | 29350 | 29400 | 29350 | 177 |
| 330 | 20240402 | 135200 | 8783076900 | 29350 | 29400 | 29400 | 29350 | 397 |
| 331 | 20240402 | 135100 | 8771422150 | 29400 | 29350 | 29400 | 29350 | 742 |
| 332 | 20240402 | 135000 | 8749621650 | 29350 | 29350 | 29400 | 29300 | 308 |
| 333 | 20240402 | 134900 | 8740580900 | 29350 | 29400 | 29400 | 29350 | 56 |
| 334 | 20240402 | 134800 | 8738935050 | 29400 | 29350 | 29400 | 29300 | 469 |
| 335 | 20240402 | 134700 | 8725172000 | 29350 | 29350 | 29350 | 29300 | 1094 |
| 336 | 20240402 | 134600 | 8693087600 | 29350 | 29350 | 29350 | 29300 | 631 |
| 337 | 20240402 | 134500 | 8674573250 | 29350 | 29350 | 29400 | 29350 | 510 |
| 338 | 20240402 | 134400 | 8659602850 | 29400 | 29350 | 29400 | 29300 | 390 |
| 339 | 20240402 | 134300 | 8648155700 | 29300 | 29350 | 29400 | 29300 | 1148 |
| 340 | 20240402 | 134200 | 8614466950 | 29400 | 29400 | 29400 | 29350 | 130 |
| 341 | 20240402 | 134100 | 8610645950 | 29400 | 29400 | 29400 | 29400 | 47 |
| 342 | 20240402 | 134000 | 8609264150 | 29350 | 29300 | 29400 | 29300 | 220 |
| 343 | 20240402 | 133900 | 8602804350 | 29300 | 29350 | 29400 | 29300 | 556 |
| 344 | 20240402 | 133800 | 8586493100 | 29350 | 29350 | 29350 | 29300 | 1602 |
| 345 | 20240402 | 133700 | 8539501350 | 29350 | 29400 | 29400 | 29350 | 2964 |
| 346 | 20240402 | 133600 | 8452503600 | 29400 | 29350 | 29400 | 29350 | 242 |
| 347 | 20240402 | 133500 | 8445394950 | 29400 | 29400 | 29400 | 29350 | 232 |
| 348 | 20240402 | 133400 | 8438578650 | 29400 | 29400 | 29450 | 29400 | 287 |
| 349 | 20240402 | 133300 | 8430138950 | 29400 | 29450 | 29450 | 29400 | 403 |
| 350 | 20240402 | 133200 | 8418288350 | 29400 | 29450 | 29450 | 29400 | 93 |
| 351 | 20240402 | 133100 | 8415550650 | 29450 | 29450 | 29450 | 29400 | 324 |
| 352 | 20240402 | 133000 | 8406022900 | 29450 | 29400 | 29450 | 29400 | 121 |
| 353 | 20240402 | 132900 | 8402465050 | 29350 | 29350 | 29350 | 29350 | 185 |
| 354 | 20240402 | 132800 | 8397035300 | 29400 | 29450 | 29450 | 29350 | 1149 |
| 355 | 20240402 | 132700 | 8363272650 | 29450 | 29400 | 29450 | 29400 | 156 |
| 356 | 20240402 | 132600 | 8358684500 | 29450 | 29400 | 29450 | 29400 | 299 |
| 357 | 20240402 | 132500 | 8349891600 | 29400 | 29400 | 29400 | 29350 | 321 |
| 358 | 20240402 | 132400 | 8340466450 | 29400 | 29450 | 29450 | 29350 | 145 |
| 359 | 20240402 | 132300 | 8336204700 | 29450 | 29450 | 29450 | 29350 | 1454 |
| 360 | 20240402 | 132200 | 8293491850 | 29450 | 29350 | 29450 | 29350 | 1093 |
| 361 | 20240402 | 132100 | 8261331800 | 29400 | 29400 | 29400 | 29350 | 69 |
| 362 | 20240402 | 132000 | 8259304300 | 29400 | 29350 | 29400 | 29350 | 221 |
| 363 | 20240402 | 131900 | 8252814400 | 29400 | 29400 | 29450 | 29350 | 262 |
| 364 | 20240402 | 131800 | 8245113150 | 29400 | 29400 | 29450 | 29400 | 719 |
| 365 | 20240402 | 131700 | 8223973800 | 29400 | 29350 | 29400 | 29350 | 772 |
| 366 | 20240402 | 131600 | 8201290000 | 29350 | 29400 | 29400 | 29350 | 429 |
| 367 | 20240402 | 131500 | 8188684700 | 29400 | 29400 | 29450 | 29400 | 245 |
| 368 | 20240402 | 131400 | 8181480600 | 29400 | 29450 | 29450 | 29400 | 766 |
| 369 | 20240402 | 131300 | 8158960100 | 29450 | 29400 | 29450 | 29400 | 75 |
| 370 | 20240402 | 131200 | 8156752100 | 29400 | 29400 | 29400 | 29350 | 681 |
| 371 | 20240402 | 131100 | 8136732300 | 29400 | 29450 | 29450 | 29400 | 792 |
| 372 | 20240402 | 131000 | 8113444950 | 29400 | 29400 | 29400 | 29350 | 821 |
| 373 | 20240402 | 130900 | 8089309150 | 29400 | 29450 | 29450 | 29350 | 1198 |
| 374 | 20240402 | 130800 | 8054136150 | 29450 | 29400 | 29450 | 29400 | 138 |
| 375 | 20240402 | 130700 | 8050078150 | 29400 | 29400 | 29400 | 29400 | 544 |
| 376 | 20240402 | 130600 | 8034084550 | 29450 | 29400 | 29450 | 29400 | 550 |
| 377 | 20240402 | 130500 | 8017896100 | 29350 | 29400 | 29450 | 29350 | 1514 |
| 378 | 20240402 | 130400 | 7973392400 | 29450 | 29450 | 29450 | 29400 | 224 |
| 379 | 20240402 | 130300 | 7966805350 | 29450 | 29400 | 29450 | 29400 | 326 |
| 380 | 20240402 | 130200 | 7957214600 | 29400 | 29450 | 29450 | 29400 | 3856 |
| 381 | 20240402 | 130100 | 7843845150 | 29450 | 29450 | 29500 | 29450 | 404 |
| 382 | 20240402 | 130000 | 7831946900 | 29450 | 29450 | 29500 | 29450 | 976 |
| 383 | 20240402 | 125900 | 7803198650 | 29450 | 29450 | 29450 | 29400 | 1153 |
| 384 | 20240402 | 125800 | 7769288950 | 29450 | 29400 | 29450 | 29400 | 2586 |
| 385 | 20240402 | 125700 | 7693247400 | 29450 | 29450 | 29450 | 29400 | 498 |
| 386 | 20240402 | 125600 | 7678581800 | 29450 | 29450 | 29450 | 29450 | 540 |
| 387 | 20240402 | 125500 | 7662678800 | 29500 | 29500 | 29500 | 29500 | 72 |
| 388 | 20240402 | 125400 | 7660554800 | 29450 | 29450 | 29450 | 29400 | 589 |
| 389 | 20240402 | 125300 | 7643209250 | 29450 | 29400 | 29450 | 29400 | 1189 |
| 390 | 20240402 | 125200 | 7608239700 | 29450 | 29450 | 29500 | 29450 | 624 |
| 391 | 20240402 | 125100 | 7589862750 | 29450 | 29450 | 29500 | 29450 | 1505 |
| 392 | 20240402 | 125000 | 7545539500 | 29450 | 29500 | 29500 | 29450 | 356 |
| 393 | 20240402 | 124900 | 7535049450 | 29450 | 29500 | 29500 | 29450 | 285 |
| 394 | 20240402 | 124800 | 7526654700 | 29450 | 29500 | 29550 | 29450 | 663 |
| 395 | 20240402 | 124700 | 7507100200 | 29500 | 29500 | 29500 | 29500 | 117 |
| 396 | 20240402 | 124600 | 7503648700 | 29550 | 29500 | 29550 | 29450 | 2481 |
| 397 | 20240402 | 124500 | 7430389300 | 29500 | 29450 | 29500 | 29450 | 536 |
| 398 | 20240402 | 124400 | 7414586800 | 29500 | 29500 | 29500 | 29450 | 1226 |
| 399 | 20240402 | 124300 | 7378445050 | 29500 | 29550 | 29550 | 29450 | 12357 |
| 400 | 20240402 | 124200 | 7013924900 | 29550 | 29550 | 29600 | 29550 | 9733 |
| 401 | 20240402 | 124100 | 6726314300 | 29550 | 29600 | 29600 | 29550 | 148 |
| 402 | 20240402 | 124000 | 6721936500 | 29600 | 29600 | 29600 | 29550 | 213 |
| 403 | 20240402 | 123900 | 6715636700 | 29550 | 29600 | 29600 | 29550 | 1086 |
| 404 | 20240402 | 123800 | 6683545200 | 29600 | 29550 | 29600 | 29550 | 294 |
| 405 | 20240402 | 123700 | 6674856650 | 29600 | 29600 | 29600 | 29550 | 471 |
| 406 | 20240402 | 123600 | 6660918650 | 29550 | 29600 | 29600 | 29550 | 145 |
| 407 | 20240402 | 123500 | 6656633400 | 29600 | 29600 | 29600 | 29600 | 475 |
| 408 | 20240402 | 123400 | 6642573400 | 29650 | 29600 | 29650 | 29600 | 115 |
| 409 | 20240402 | 123300 | 6639168600 | 29650 | 29550 | 29650 | 29550 | 325 |
| 410 | 20240402 | 123200 | 6629555600 | 29550 | 29600 | 29600 | 29550 | 273 |
| 411 | 20240402 | 123100 | 6621484250 | 29600 | 29600 | 29600 | 29600 | 90 |
| 412 | 20240402 | 123000 | 6618820250 | 29600 | 29600 | 29600 | 29550 | 1040 |
| 413 | 20240402 | 122900 | 6588037850 | 29600 | 29550 | 29600 | 29550 | 7 |
| 414 | 20240402 | 122800 | 6587830850 | 29600 | 29600 | 29600 | 29550 | 237 |
| 415 | 20240402 | 122700 | 6580819750 | 29600 | 29600 | 29600 | 29550 | 292 |
| 416 | 20240402 | 122600 | 6572186550 | 29600 | 29600 | 29650 | 29600 | 333 |
| 417 | 20240402 | 122500 | 6562329700 | 29600 | 29650 | 29650 | 29600 | 87 |
| 418 | 20240402 | 122400 | 6559754350 | 29650 | 29650 | 29650 | 29650 | 20 |
| 419 | 20240402 | 122300 | 6559161350 | 29600 | 29600 | 29600 | 29600 | 237 |
| 420 | 20240402 | 122200 | 6552146150 | 29600 | 29600 | 29600 | 29600 | 42 |
| 421 | 20240402 | 122100 | 6550902950 | 29600 | 29550 | 29600 | 29550 | 485 |
| 422 | 20240402 | 122000 | 6536548850 | 29600 | 29600 | 29600 | 29550 | 180 |
| 423 | 20240402 | 121900 | 6531228750 | 29600 | 29600 | 29650 | 29600 | 1681 |
| 424 | 20240402 | 121800 | 6481470150 | 29600 | 29650 | 29650 | 29600 | 198 |
| 425 | 20240402 | 121700 | 6475606000 | 29600 | 29650 | 29650 | 29600 | 201 |
| 426 | 20240402 | 121600 | 6469650350 | 29650 | 29700 | 29700 | 29650 | 42 |
| 427 | 20240402 | 121500 | 6468405000 | 29700 | 29650 | 29700 | 29650 | 117 |
| 428 | 20240402 | 121400 | 6464935450 | 29650 | 29650 | 29650 | 29600 | 243 |
| 429 | 20240402 | 121300 | 6457740500 | 29600 | 29600 | 29650 | 29600 | 906 |
| 430 | 20240402 | 121200 | 6430887050 | 29650 | 29650 | 29700 | 29650 | 124 |
| 431 | 20240402 | 121100 | 6427210400 | 29600 | 29600 | 29650 | 29600 | 284 |
| 432 | 20240402 | 121000 | 6418793200 | 29600 | 29600 | 29600 | 29600 | 1363 |
| 433 | 20240402 | 120900 | 6378448400 | 29650 | 29650 | 29650 | 29600 | 98 |
| 434 | 20240402 | 120800 | 6375544900 | 29650 | 29600 | 29650 | 29600 | 343 |
| 435 | 20240402 | 120700 | 6365378950 | 29650 | 29650 | 29650 | 29600 | 131 |
| 436 | 20240402 | 120600 | 6361500300 | 29650 | 29650 | 29700 | 29600 | 1657 |
| 437 | 20240402 | 120500 | 6312370400 | 29650 | 29700 | 29700 | 29650 | 23 |
| 438 | 20240402 | 120400 | 6311688300 | 29650 | 29700 | 29700 | 29650 | 47 |
| 439 | 20240402 | 120300 | 6310294000 | 29650 | 29650 | 29650 | 29650 | 0 |
| 440 | 20240402 | 120200 | 6310294000 | 29650 | 29700 | 29700 | 29650 | 539 |
| 441 | 20240402 | 120100 | 6294312050 | 29700 | 29700 | 29750 | 29700 | 83 |
| 442 | 20240402 | 120000 | 6291846000 | 29700 | 29750 | 29750 | 29700 | 100 |
| 443 | 20240402 | 115900 | 6288875850 | 29700 | 29700 | 29700 | 29700 | 338 |
| 444 | 20240402 | 115800 | 6278837250 | 29700 | 29650 | 29700 | 29650 | 244 |
| 445 | 20240402 | 115700 | 6271602100 | 29700 | 29700 | 29700 | 29650 | 319 |
| 446 | 20240402 | 115600 | 6262129400 | 29700 | 29700 | 29700 | 29700 | 516 |
| 447 | 20240402 | 115500 | 6246804200 | 29650 | 29650 | 29650 | 29650 | 101 |
| 448 | 20240402 | 115400 | 6243809550 | 29650 | 29650 | 29700 | 29650 | 331 |
| 449 | 20240402 | 115300 | 6233994400 | 29650 | 29650 | 29650 | 29650 | 100 |
| 450 | 20240402 | 115200 | 6231029400 | 29650 | 29700 | 29700 | 29650 | 84 |
| 451 | 20240402 | 115100 | 6228538650 | 29700 | 29650 | 29700 | 29650 | 87 |
| 452 | 20240402 | 115000 | 6225957550 | 29600 | 29700 | 29700 | 29600 | 960 |
| 453 | 20240402 | 114900 | 6197490150 | 29650 | 29700 | 29700 | 29650 | 116 |
| 454 | 20240402 | 114800 | 6194047150 | 29700 | 29700 | 29700 | 29700 | 517 |
| 455 | 20240402 | 114700 | 6178692250 | 29650 | 29750 | 29750 | 29650 | 120 |
| 456 | 20240402 | 114600 | 6175128550 | 29750 | 29750 | 29750 | 29750 | 2 |
| 457 | 20240402 | 114500 | 6175069050 | 29700 | 29750 | 29750 | 29700 | 59 |
| 458 | 20240402 | 114400 | 6173316400 | 29750 | 29700 | 29750 | 29700 | 65 |
| 459 | 20240402 | 114300 | 6171384500 | 29700 | 29700 | 29700 | 29700 | 162 |
| 460 | 20240402 | 114200 | 6166573100 | 29650 | 29700 | 29700 | 29650 | 472 |
| 461 | 20240402 | 114100 | 6152577800 | 29700 | 29750 | 29750 | 29700 | 8 |
| 462 | 20240402 | 114000 | 6152340050 | 29750 | 29700 | 29750 | 29650 | 876 |
| 463 | 20240402 | 113900 | 6126361000 | 29750 | 29700 | 29750 | 29700 | 455 |
| 464 | 20240402 | 113800 | 6112847000 | 29700 | 29750 | 29750 | 29650 | 731 |
| 465 | 20240402 | 113700 | 6091136350 | 29750 | 29750 | 29750 | 29750 | 224 |
| 466 | 20240402 | 113600 | 6084472350 | 29750 | 29700 | 29750 | 29650 | 393 |
| 467 | 20240402 | 113500 | 6072801550 | 29650 | 29650 | 29650 | 29600 | 151 |
| 468 | 20240402 | 113400 | 6068327400 | 29650 | 29600 | 29650 | 29600 | 320 |
| 469 | 20240402 | 113300 | 6058848550 | 29650 | 29650 | 29650 | 29650 | 209 |
| 470 | 20240402 | 113200 | 6052651700 | 29650 | 29600 | 29650 | 29600 | 80 |
| 471 | 20240402 | 113100 | 6050283200 | 29550 | 29600 | 29600 | 29550 | 154 |
| 472 | 20240402 | 113000 | 6045726650 | 29550 | 29650 | 29650 | 29550 | 3964 |
| 473 | 20240402 | 112900 | 5928423650 | 29650 | 29650 | 29650 | 29600 | 109 |
| 474 | 20240402 | 112800 | 5925192800 | 29600 | 29650 | 29700 | 29600 | 78 |
| 475 | 20240402 | 112700 | 5922882600 | 29650 | 29650 | 29700 | 29600 | 112 |
| 476 | 20240402 | 112600 | 5919562650 | 29600 | 29600 | 29650 | 29600 | 402 |
| 477 | 20240402 | 112500 | 5907659750 | 29650 | 29650 | 29650 | 29650 | 31 |
| 478 | 20240402 | 112400 | 5906740600 | 29650 | 29650 | 29650 | 29600 | 315 |
| 479 | 20240402 | 112300 | 5897401100 | 29650 | 29600 | 29650 | 29600 | 36 |
| 480 | 20240402 | 112200 | 5896334350 | 29650 | 29700 | 29700 | 29600 | 7039 |
| 481 | 20240402 | 112100 | 5687969700 | 29700 | 29700 | 29700 | 29650 | 115 |
| 482 | 20240402 | 112000 | 5684559250 | 29650 | 29650 | 29700 | 29600 | 375 |
| 483 | 20240402 | 111900 | 5673441350 | 29650 | 29650 | 29650 | 29650 | 451 |
| 484 | 20240402 | 111800 | 5660069200 | 29650 | 29650 | 29650 | 29600 | 551 |
| 485 | 20240402 | 111700 | 5643751800 | 29650 | 29700 | 29700 | 29650 | 68 |
| 486 | 20240402 | 111600 | 5641734250 | 29650 | 29650 | 29700 | 29600 | 1198 |
| 487 | 20240402 | 111500 | 5606262850 | 29650 | 29650 | 29650 | 29600 | 371 |
| 488 | 20240402 | 111400 | 5595277850 | 29650 | 29650 | 29650 | 29650 | 515 |
| 489 | 20240402 | 111300 | 5580008100 | 29650 | 29600 | 29650 | 29600 | 83 |
| 490 | 20240402 | 111200 | 5577548750 | 29600 | 29600 | 29600 | 29600 | 135 |
| 491 | 20240402 | 111100 | 5573552750 | 29600 | 29650 | 29650 | 29600 | 449 |
| 492 | 20240402 | 111000 | 5560261550 | 29650 | 29700 | 29700 | 29650 | 205 |
| 493 | 20240402 | 110900 | 5554182350 | 29650 | 29650 | 29650 | 29650 | 126 |
| 494 | 20240402 | 110800 | 5550446450 | 29650 | 29650 | 29650 | 29600 | 343 |
| 495 | 20240402 | 110700 | 5540278950 | 29650 | 29650 | 29700 | 29650 | 154 |
| 496 | 20240402 | 110600 | 5535711700 | 29650 | 29700 | 29700 | 29650 | 3272 |
| 497 | 20240402 | 110500 | 5438652900 | 29700 | 29750 | 29750 | 29700 | 261 |
| 498 | 20240402 | 110400 | 5430888650 | 29750 | 29750 | 29750 | 29750 | 410 |
| 499 | 20240402 | 110300 | 5418691150 | 29750 | 29750 | 29750 | 29750 | 244 |
| 500 | 20240402 | 110200 | 5411432150 | 29750 | 29750 | 29750 | 29750 | 176 |
| 501 | 20240402 | 110100 | 5406196150 | 29750 | 29800 | 29800 | 29750 | 149 |
| 502 | 20240402 | 110000 | 5401761850 | 29800 | 29750 | 29800 | 29750 | 536 |
| 503 | 20240402 | 105900 | 5385814050 | 29800 | 29800 | 29800 | 29750 | 246 |
| 504 | 20240402 | 105800 | 5378483500 | 29850 | 29850 | 29850 | 29850 | 31 |
| 505 | 20240402 | 105700 | 5377558150 | 29850 | 29750 | 29850 | 29750 | 380 |
| 506 | 20240402 | 105600 | 5366236800 | 29750 | 29800 | 29800 | 29750 | 463 |
| 507 | 20240402 | 105500 | 5352457200 | 29850 | 29750 | 29850 | 29750 | 502 |
| 508 | 20240402 | 105400 | 5337494550 | 29750 | 29750 | 29800 | 29750 | 255 |
| 509 | 20240402 | 105300 | 5329906800 | 29750 | 29750 | 29750 | 29700 | 193 |
| 510 | 20240402 | 105200 | 5324171050 | 29750 | 29750 | 29750 | 29750 | 183 |
| 511 | 20240402 | 105100 | 5318726800 | 29750 | 29750 | 29750 | 29750 | 139 |
| 512 | 20240402 | 105000 | 5314591550 | 29750 | 29700 | 29750 | 29700 | 1077 |
| 513 | 20240402 | 104900 | 5282578350 | 29650 | 29600 | 29650 | 29600 | 662 |
| 514 | 20240402 | 104800 | 5262957300 | 29650 | 29600 | 29650 | 29600 | 1271 |
| 515 | 20240402 | 104700 | 5225331900 | 29650 | 29600 | 29650 | 29550 | 624 |
| 516 | 20240402 | 104600 | 5206863050 | 29600 | 29600 | 29600 | 29550 | 4049 |
| 517 | 20240402 | 104500 | 5087204150 | 29600 | 29600 | 29600 | 29550 | 449 |
| 518 | 20240402 | 104400 | 5073931500 | 29600 | 29600 | 29600 | 29550 | 766 |
| 519 | 20240402 | 104300 | 5051286350 | 29600 | 29550 | 29600 | 29550 | 1954 |
| 520 | 20240402 | 104200 | 4993532500 | 29550 | 29600 | 29600 | 29550 | 607 |
| 521 | 20240402 | 104100 | 4975585650 | 29600 | 29550 | 29600 | 29550 | 1661 |
| 522 | 20240402 | 104000 | 4926446550 | 29550 | 29600 | 29600 | 29550 | 3662 |
| 523 | 20240402 | 103900 | 4818070600 | 29600 | 29650 | 29650 | 29600 | 578 |
| 524 | 20240402 | 103800 | 4800942050 | 29650 | 29650 | 29650 | 29600 | 1407 |
| 525 | 20240402 | 103700 | 4759268600 | 29650 | 29650 | 29650 | 29600 | 319 |
| 526 | 20240402 | 103600 | 4749814850 | 29650 | 29600 | 29650 | 29600 | 391 |
| 527 | 20240402 | 103500 | 4738235150 | 29650 | 29600 | 29650 | 29600 | 1094 |
| 528 | 20240402 | 103400 | 4705838500 | 29600 | 29650 | 29650 | 29600 | 176 |
| 529 | 20240402 | 103300 | 4700626350 | 29650 | 29650 | 29700 | 29650 | 2862 |
| 530 | 20240402 | 103200 | 4615767800 | 29650 | 29650 | 29700 | 29650 | 1282 |
| 531 | 20240402 | 103100 | 4577753800 | 29700 | 29650 | 29700 | 29650 | 170 |
| 532 | 20240402 | 103000 | 4572712400 | 29650 | 29650 | 29700 | 29650 | 448 |
| 533 | 20240402 | 102900 | 4559417750 | 29700 | 29700 | 29700 | 29650 | 239 |
| 534 | 20240402 | 102800 | 4552328300 | 29700 | 29700 | 29700 | 29650 | 148 |
| 535 | 20240402 | 102700 | 4547936800 | 29700 | 29700 | 29700 | 29650 | 986 |
| 536 | 20240402 | 102600 | 4518671450 | 29700 | 29650 | 29700 | 29650 | 182 |
| 537 | 20240402 | 102500 | 4513272650 | 29650 | 29650 | 29700 | 29650 | 741 |
| 538 | 20240402 | 102400 | 4491289000 | 29650 | 29700 | 29700 | 29650 | 582 |
| 539 | 20240402 | 102300 | 4474021850 | 29650 | 29700 | 29700 | 29650 | 583 |
| 540 | 20240402 | 102200 | 4456713450 | 29700 | 29700 | 29700 | 29650 | 313 |
| 541 | 20240402 | 102100 | 4447419050 | 29700 | 29700 | 29700 | 29700 | 2872 |
| 542 | 20240402 | 102000 | 4362120650 | 29700 | 29700 | 29700 | 29700 | 442 |
| 543 | 20240402 | 101900 | 4348993250 | 29700 | 29700 | 29750 | 29700 | 638 |
| 544 | 20240402 | 101800 | 4330039650 | 29700 | 29750 | 29750 | 29700 | 868 |
| 545 | 20240402 | 101700 | 4304258400 | 29700 | 29750 | 29750 | 29700 | 55 |
| 546 | 20240402 | 101600 | 4302622550 | 29750 | 29750 | 29800 | 29700 | 346 |
| 547 | 20240402 | 101500 | 4292326700 | 29750 | 29750 | 29750 | 29750 | 170 |
| 548 | 20240402 | 101400 | 4287269200 | 29750 | 29700 | 29800 | 29700 | 331 |
| 549 | 20240402 | 101300 | 4277425850 | 29700 | 29750 | 29750 | 29700 | 200 |
| 550 | 20240402 | 101200 | 4271484500 | 29700 | 29650 | 29700 | 29650 | 516 |
| 551 | 20240402 | 101100 | 4256160900 | 29650 | 29650 | 29650 | 29600 | 886 |
| 552 | 20240402 | 101000 | 4229893350 | 29650 | 29700 | 29700 | 29600 | 6404 |
| 553 | 20240402 | 100900 | 4039927950 | 29700 | 29750 | 29750 | 29700 | 2000 |
| 554 | 20240402 | 100800 | 3980522950 | 29700 | 29800 | 29850 | 29700 | 8679 |
| 555 | 20240402 | 100700 | 3722169450 | 29800 | 29850 | 29850 | 29800 | 233 |
| 556 | 20240402 | 100600 | 3715224700 | 29850 | 29850 | 29850 | 29850 | 233 |
| 557 | 20240402 | 100500 | 3708269650 | 29850 | 29850 | 29850 | 29800 | 1412 |
| 558 | 20240402 | 100400 | 3666153900 | 29850 | 29850 | 29900 | 29850 | 380 |
| 559 | 20240402 | 100300 | 3654805900 | 29850 | 29850 | 29850 | 29800 | 771 |
| 560 | 20240402 | 100200 | 3631792550 | 29850 | 29850 | 29850 | 29850 | 1573 |
| 561 | 20240402 | 100100 | 3584838500 | 29850 | 29850 | 29900 | 29850 | 88 |
| 562 | 20240402 | 100000 | 3582211350 | 29900 | 29900 | 29900 | 29850 | 91 |
| 563 | 20240402 | 095900 | 3579492050 | 29850 | 29900 | 29950 | 29850 | 126 |
| 564 | 20240402 | 095800 | 3575729800 | 29900 | 29850 | 29900 | 29850 | 545 |
| 565 | 20240402 | 095700 | 3559447700 | 29900 | 29950 | 29950 | 29900 | 929 |
| 566 | 20240402 | 095600 | 3531668800 | 29950 | 29950 | 29950 | 29950 | 73 |
| 567 | 20240402 | 095500 | 3529482450 | 29900 | 29950 | 29950 | 29900 | 139 |
| 568 | 20240402 | 095400 | 3525321000 | 29950 | 29900 | 29950 | 29900 | 116 |
| 569 | 20240402 | 095300 | 3521852350 | 29900 | 29900 | 29950 | 29850 | 219 |
| 570 | 20240402 | 095200 | 3515309450 | 29900 | 29900 | 29900 | 29850 | 271 |
| 571 | 20240402 | 095100 | 3507209050 | 29900 | 29950 | 29950 | 29850 | 1724 |
| 572 | 20240402 | 095000 | 3455675950 | 29900 | 29900 | 29950 | 29900 | 364 |
| 573 | 20240402 | 094900 | 3444779950 | 29950 | 29850 | 29950 | 29850 | 54 |
| 574 | 20240402 | 094800 | 3443165150 | 29900 | 29850 | 29950 | 29850 | 514 |
| 575 | 20240402 | 094700 | 3427802600 | 29900 | 29950 | 29950 | 29900 | 1007 |
| 576 | 20240402 | 094600 | 3397685950 | 29900 | 29900 | 29900 | 29850 | 1442 |
| 577 | 20240402 | 094500 | 3354585800 | 29850 | 29850 | 29900 | 29850 | 1150 |
| 578 | 20240402 | 094400 | 3320257950 | 29900 | 29850 | 29900 | 29850 | 688 |
| 579 | 20240402 | 094300 | 3299720900 | 29900 | 29900 | 29900 | 29850 | 237 |
| 580 | 20240402 | 094200 | 3292641650 | 29900 | 29850 | 29900 | 29850 | 635 |
| 581 | 20240402 | 094100 | 3273661400 | 29900 | 29850 | 29900 | 29850 | 288 |
| 582 | 20240402 | 094000 | 3265063550 | 29850 | 29900 | 29900 | 29850 | 273 |
| 583 | 20240402 | 093900 | 3256909600 | 29900 | 29850 | 29900 | 29850 | 938 |
| 584 | 20240402 | 093800 | 3228903300 | 29900 | 29900 | 29950 | 29900 | 1269 |
| 585 | 20240402 | 093700 | 3190958700 | 29900 | 29900 | 29950 | 29900 | 236 |
| 586 | 20240402 | 093600 | 3183902200 | 29900 | 29850 | 29950 | 29850 | 1259 |
| 587 | 20240402 | 093500 | 3146273750 | 29850 | 29900 | 29900 | 29850 | 618 |
| 588 | 20240402 | 093400 | 3127810600 | 29850 | 29900 | 29900 | 29850 | 291 |
| 589 | 20240402 | 093300 | 3119113250 | 29900 | 29900 | 29900 | 29850 | 492 |
| 590 | 20240402 | 093200 | 3104409200 | 29900 | 29950 | 29950 | 29850 | 419 |
| 591 | 20240402 | 093100 | 3091891950 | 29900 | 29900 | 29950 | 29900 | 904 |
| 592 | 20240402 | 093000 | 3064858050 | 29900 | 30000 | 30000 | 29900 | 590 |
| 593 | 20240402 | 092900 | 3047207250 | 30050 | 29950 | 30050 | 29900 | 242 |
| 594 | 20240402 | 092800 | 3039967400 | 29900 | 30000 | 30000 | 29900 | 1276 |
| 595 | 20240402 | 092700 | 3001730250 | 29950 | 29900 | 29950 | 29850 | 857 |
| 596 | 20240402 | 092600 | 2976081600 | 29900 | 29850 | 29950 | 29850 | 1259 |
| 597 | 20240402 | 092500 | 2938477200 | 29750 | 29850 | 29850 | 29750 | 2423 |
| 598 | 20240402 | 092400 | 2866354150 | 29800 | 29700 | 29800 | 29650 | 3943 |
| 599 | 20240402 | 092300 | 2749211450 | 29700 | 29700 | 29800 | 29650 | 4567 |
| 600 | 20240402 | 092200 | 2613512550 | 29700 | 29900 | 29900 | 29650 | 11777 |
| 601 | 20240402 | 092100 | 2263211750 | 29900 | 30000 | 30000 | 29900 | 5065 |
| 602 | 20240402 | 092000 | 2111661650 | 30050 | 30050 | 30100 | 29950 | 1635 |
| 603 | 20240402 | 091900 | 2062604650 | 30000 | 30000 | 30050 | 29950 | 1458 |
| 604 | 20240402 | 091800 | 2018834400 | 30000 | 29950 | 30050 | 29950 | 1300 |
| 605 | 20240402 | 091700 | 1979845400 | 29950 | 30000 | 30000 | 29900 | 4200 |
| 606 | 20240402 | 091600 | 1854016400 | 30000 | 29900 | 30000 | 29900 | 2209 |
| 607 | 20240402 | 091500 | 1787857850 | 29950 | 29900 | 30000 | 29900 | 5979 |
| 608 | 20240402 | 091400 | 1608815450 | 29950 | 30100 | 30150 | 29900 | 10952 |
| 609 | 20240402 | 091300 | 1280594900 | 30100 | 30150 | 30200 | 30100 | 2459 |
| 610 | 20240402 | 091200 | 1206515350 | 30150 | 30250 | 30250 | 30100 | 6057 |
| 611 | 20240402 | 091100 | 1023776200 | 30250 | 30250 | 30300 | 30250 | 3098 |
| 612 | 20240402 | 091000 | 930045950 | 30250 | 30350 | 30350 | 30250 | 2307 |
| 613 | 20240402 | 090900 | 860207000 | 30350 | 30300 | 30350 | 30250 | 4063 |
| 614 | 20240402 | 090800 | 737233350 | 30300 | 30300 | 30350 | 30300 | 2218 |
| 615 | 20240402 | 090700 | 670027450 | 30250 | 30500 | 30500 | 30250 | 10525 |
| 616 | 20240402 | 090600 | 350086850 | 30550 | 30600 | 30600 | 30500 | 799 |
| 617 | 20240402 | 090500 | 325688950 | 30550 | 30550 | 30550 | 30550 | 582 |
| 618 | 20240402 | 090400 | 307908850 | 30550 | 30600 | 30600 | 30550 | 912 |
| 619 | 20240402 | 090300 | 280044500 | 30600 | 30600 | 30600 | 30550 | 293 |
| 620 | 20240402 | 090200 | 271090700 | 30550 | 30500 | 30600 | 30500 | 810 |
| 621 | 20240402 | 090100 | 246343850 | 30500 | 30600 | 30600 | 30500 | 1932 |
| 622 | 20240402 | 090000 | 187379000 | 30600 | 30650 | 30650 | 30500 | 5981 |