31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 184100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 4901 |
| 3 | 20240402 | 184000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20240402 | 183900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20240402 | 183800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20240402 | 183700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20240402 | 183600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20240402 | 183500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20240402 | 183400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20240402 | 183300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20240402 | 183200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20240402 | 183100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20240402 | 183000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20240402 | 182900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20240402 | 182800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20240402 | 182700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20240402 | 182600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20240402 | 182500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20240402 | 182400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20240402 | 182300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20240402 | 182200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20240402 | 182100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20240402 | 182000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20240402 | 181900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20240402 | 181800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20240402 | 181700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20240402 | 181600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20240402 | 181500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20240402 | 181400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20240402 | 181300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20240402 | 181200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20240402 | 181100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 4901 |
| 33 | 20240402 | 181000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20240402 | 180900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20240402 | 180800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20240402 | 180700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20240402 | 180600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20240402 | 180500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20240402 | 180400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20240402 | 180300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20240402 | 180200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20240402 | 180100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20240402 | 180000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20240402 | 175900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20240402 | 175800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20240402 | 175700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20240402 | 175600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20240402 | 175500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20240402 | 175400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20240402 | 175300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20240402 | 175200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20240402 | 175100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20240402 | 175000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20240402 | 174900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20240402 | 174800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20240402 | 174700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20240402 | 174600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20240402 | 174500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20240402 | 174400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20240402 | 174300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20240402 | 174200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20240402 | 174100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 4901 |
| 63 | 20240402 | 174000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20240402 | 173900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20240402 | 173800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20240402 | 173700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20240402 | 173600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20240402 | 173500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20240402 | 173400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20240402 | 173300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20240402 | 173200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20240402 | 173100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20240402 | 173000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20240402 | 172900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20240402 | 172800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20240402 | 172700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20240402 | 172600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20240402 | 172500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20240402 | 172400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20240402 | 172300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20240402 | 172200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20240402 | 172100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20240402 | 172000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20240402 | 171900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20240402 | 171800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20240402 | 171700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20240402 | 171600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20240402 | 171500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20240402 | 171400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20240402 | 171300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20240402 | 171200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20240402 | 171100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 4901 |
| 93 | 20240402 | 171000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20240402 | 170900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20240402 | 170800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20240402 | 170700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20240402 | 170600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20240402 | 170500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20240402 | 170400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20240402 | 170300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20240402 | 170200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20240402 | 170100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20240402 | 170000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20240402 | 165900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20240402 | 165800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20240402 | 165700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20240402 | 165600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20240402 | 165500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20240402 | 165400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20240402 | 165300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20240402 | 165200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20240402 | 165100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20240402 | 165000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20240402 | 164900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20240402 | 164800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20240402 | 164700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20240402 | 164600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20240402 | 164500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20240402 | 164400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20240402 | 164300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20240402 | 164200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20240402 | 164100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 4901 |
| 123 | 20240402 | 164000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20240402 | 163900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20240402 | 163800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20240402 | 163700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20240402 | 163600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20240402 | 163500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20240402 | 163400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20240402 | 163300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20240402 | 163200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20240402 | 163100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20240402 | 163000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20240402 | 162900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20240402 | 162800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20240402 | 162700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20240402 | 162600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20240402 | 162500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20240402 | 162400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20240402 | 162300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20240402 | 162200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20240402 | 162100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20240402 | 162000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20240402 | 161900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20240402 | 161800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20240402 | 161700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20240402 | 161600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20240402 | 161500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20240402 | 161400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20240402 | 161300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20240402 | 161200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20240402 | 161100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 4901 |
| 153 | 20240402 | 161000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20240402 | 160900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20240402 | 160800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20240402 | 160700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20240402 | 160600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20240402 | 160500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20240402 | 160400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20240402 | 160300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20240402 | 160200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20240402 | 160100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20240402 | 160000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20240402 | 155900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20240402 | 155800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20240402 | 155700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20240402 | 155600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20240402 | 155500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20240402 | 155400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20240402 | 155300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20240402 | 155200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20240402 | 155100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20240402 | 155000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20240402 | 154900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20240402 | 154800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20240402 | 154700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20240402 | 154600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20240402 | 154500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20240402 | 154400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20240402 | 154300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20240402 | 154200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20240402 | 154100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 4901 |
| 183 | 20240402 | 154000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 184 | 20240402 | 153900 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 185 | 20240402 | 153800 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 186 | 20240402 | 153700 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 187 | 20240402 | 153600 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 188 | 20240402 | 153500 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 189 | 20240402 | 153400 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 190 | 20240402 | 153300 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 191 | 20240402 | 153200 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 192 | 20240402 | 153100 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 0 |
| 193 | 20240402 | 153000 | 6139638850 | 19800 | 19800 | 19800 | 19800 | 4901 |
| 194 | 20240402 | 152900 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 195 | 20240402 | 152800 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 196 | 20240402 | 152700 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 197 | 20240402 | 152600 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 198 | 20240402 | 152500 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 199 | 20240402 | 152400 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 200 | 20240402 | 152300 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 201 | 20240402 | 152200 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 202 | 20240402 | 152100 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 203 | 20240402 | 152000 | 6042599050 | 19850 | 19850 | 19850 | 19850 | 0 |
| 204 | 20240402 | 151900 | 6042599050 | 19850 | 19870 | 19870 | 19840 | 74 |
| 205 | 20240402 | 151800 | 6041130380 | 19870 | 19860 | 19870 | 19830 | 504 |
| 206 | 20240402 | 151700 | 6031123860 | 19860 | 19850 | 19870 | 19850 | 131 |
| 207 | 20240402 | 151600 | 6028523410 | 19870 | 19830 | 19890 | 19830 | 715 |
| 208 | 20240402 | 151500 | 6014325360 | 19840 | 19840 | 19870 | 19840 | 1761 |
| 209 | 20240402 | 151400 | 5979382500 | 19840 | 19840 | 19850 | 19840 | 180 |
| 210 | 20240402 | 151300 | 5975811200 | 19840 | 19850 | 19870 | 19840 | 891 |
| 211 | 20240402 | 151200 | 5958132680 | 19850 | 19900 | 19900 | 19850 | 128 |
| 212 | 20240402 | 151100 | 5955591770 | 19850 | 19860 | 19900 | 19850 | 841 |
| 213 | 20240402 | 151000 | 5938893450 | 19860 | 19890 | 19930 | 19860 | 430 |
| 214 | 20240402 | 150900 | 5930348540 | 19890 | 19940 | 19940 | 19890 | 532 |
| 215 | 20240402 | 150800 | 5919740560 | 19940 | 19940 | 19940 | 19940 | 1 |
| 216 | 20240402 | 150700 | 5919720620 | 19840 | 19940 | 19940 | 19840 | 506 |
| 217 | 20240402 | 150600 | 5909675450 | 19950 | 19950 | 19950 | 19880 | 1186 |
| 218 | 20240402 | 150500 | 5886078270 | 19920 | 19910 | 19950 | 19910 | 224 |
| 219 | 20240402 | 150400 | 5881616880 | 19950 | 19920 | 19950 | 19910 | 504 |
| 220 | 20240402 | 150300 | 5871569440 | 19880 | 19890 | 19930 | 19880 | 366 |
| 221 | 20240402 | 150200 | 5864292690 | 19910 | 19910 | 19930 | 19860 | 251 |
| 222 | 20240402 | 150100 | 5859295800 | 19940 | 19910 | 19940 | 19910 | 940 |
| 223 | 20240402 | 150000 | 5840563470 | 19900 | 19900 | 19910 | 19900 | 379 |
| 224 | 20240402 | 145900 | 5833020980 | 19900 | 19840 | 19910 | 19840 | 758 |
| 225 | 20240402 | 145800 | 5817959400 | 19840 | 19840 | 19840 | 19820 | 565 |
| 226 | 20240402 | 145700 | 5806753540 | 19840 | 19830 | 19850 | 19820 | 116 |
| 227 | 20240402 | 145600 | 5804454120 | 19820 | 19830 | 19850 | 19820 | 1488 |
| 228 | 20240402 | 145500 | 5774950940 | 19820 | 19810 | 19830 | 19810 | 309 |
| 229 | 20240402 | 145400 | 5768826120 | 19810 | 19790 | 19820 | 19790 | 1241 |
| 230 | 20240402 | 145300 | 5744252240 | 19800 | 19770 | 19800 | 19770 | 1272 |
| 231 | 20240402 | 145200 | 5719086400 | 19780 | 19780 | 19790 | 19770 | 402 |
| 232 | 20240402 | 145100 | 5711135080 | 19790 | 19780 | 19800 | 19780 | 1322 |
| 233 | 20240402 | 145000 | 5684976260 | 19770 | 19760 | 19780 | 19750 | 1825 |
| 234 | 20240402 | 144900 | 5648907690 | 19750 | 19760 | 19760 | 19750 | 704 |
| 235 | 20240402 | 144800 | 5635003010 | 19750 | 19770 | 19770 | 19750 | 990 |
| 236 | 20240402 | 144700 | 5615447090 | 19770 | 19760 | 19770 | 19760 | 2658 |
| 237 | 20240402 | 144600 | 5562921410 | 19760 | 19790 | 19790 | 19760 | 1556 |
| 238 | 20240402 | 144500 | 5532149870 | 19780 | 19790 | 19790 | 19780 | 123 |
| 239 | 20240402 | 144400 | 5529716850 | 19780 | 19820 | 19820 | 19780 | 6855 |
| 240 | 20240402 | 144300 | 5393988700 | 19820 | 19820 | 19830 | 19820 | 411 |
| 241 | 20240402 | 144200 | 5385842120 | 19840 | 19830 | 19840 | 19820 | 477 |
| 242 | 20240402 | 144100 | 5376385170 | 19830 | 19840 | 19840 | 19820 | 508 |
| 243 | 20240402 | 144000 | 5366309280 | 19840 | 19840 | 19840 | 19830 | 308 |
| 244 | 20240402 | 143900 | 5360199270 | 19830 | 19850 | 19850 | 19830 | 1098 |
| 245 | 20240402 | 143800 | 5338412390 | 19860 | 19890 | 19890 | 19860 | 3173 |
| 246 | 20240402 | 143700 | 5275369050 | 19890 | 19890 | 19890 | 19880 | 111 |
| 247 | 20240402 | 143600 | 5273162300 | 19900 | 19900 | 19910 | 19880 | 619 |
| 248 | 20240402 | 143500 | 5260847110 | 19900 | 19880 | 19910 | 19880 | 256 |
| 249 | 20240402 | 143400 | 5255753930 | 19880 | 19890 | 19890 | 19880 | 344 |
| 250 | 20240402 | 143300 | 5248913660 | 19890 | 19900 | 19900 | 19890 | 97 |
| 251 | 20240402 | 143200 | 5246984300 | 19900 | 19900 | 19900 | 19890 | 183 |
| 252 | 20240402 | 143100 | 5243343310 | 19900 | 19900 | 19900 | 19900 | 38 |
| 253 | 20240402 | 143000 | 5242587110 | 19880 | 19890 | 19900 | 19880 | 9 |
| 254 | 20240402 | 142900 | 5242408130 | 19870 | 19870 | 19870 | 19870 | 0 |
| 255 | 20240402 | 142800 | 5242408130 | 19870 | 19870 | 19870 | 19870 | 14 |
| 256 | 20240402 | 142700 | 5242129950 | 19860 | 19870 | 19870 | 19860 | 137 |
| 257 | 20240402 | 142600 | 5239409060 | 19870 | 19860 | 19890 | 19860 | 108 |
| 258 | 20240402 | 142500 | 5237263800 | 19890 | 19900 | 19900 | 19880 | 22 |
| 259 | 20240402 | 142400 | 5236826310 | 19860 | 19850 | 19860 | 19850 | 94 |
| 260 | 20240402 | 142300 | 5234960240 | 19850 | 19860 | 19860 | 19850 | 574 |
| 261 | 20240402 | 142200 | 5223561600 | 19910 | 19870 | 19910 | 19850 | 163 |
| 262 | 20240402 | 142100 | 5220324520 | 19860 | 19880 | 19920 | 19860 | 457 |
| 263 | 20240402 | 142000 | 5211244510 | 19880 | 19930 | 19960 | 19880 | 1058 |
| 264 | 20240402 | 141900 | 5190187000 | 19930 | 19880 | 19930 | 19880 | 201 |
| 265 | 20240402 | 141800 | 5186183470 | 19900 | 19880 | 19920 | 19880 | 204 |
| 266 | 20240402 | 141700 | 5182126270 | 19880 | 19870 | 19880 | 19870 | 80 |
| 267 | 20240402 | 141600 | 5180536200 | 19870 | 19860 | 19870 | 19860 | 79 |
| 268 | 20240402 | 141500 | 5178966670 | 19860 | 19820 | 19860 | 19820 | 95 |
| 269 | 20240402 | 141400 | 5177082000 | 19850 | 19860 | 19860 | 19810 | 42 |
| 270 | 20240402 | 141300 | 5176248400 | 19810 | 19870 | 19870 | 19810 | 1619 |
| 271 | 20240402 | 141200 | 5144138730 | 19880 | 19880 | 19880 | 19830 | 473 |
| 272 | 20240402 | 141100 | 5134754830 | 19840 | 19840 | 19840 | 19810 | 354 |
| 273 | 20240402 | 141000 | 5127732070 | 19840 | 19760 | 19840 | 19760 | 1480 |
| 274 | 20240402 | 140900 | 5098427340 | 19760 | 19840 | 19840 | 19740 | 8997 |
| 275 | 20240402 | 140800 | 4920552410 | 19840 | 19880 | 19880 | 19790 | 10118 |
| 276 | 20240402 | 140700 | 4720112100 | 19860 | 19940 | 19950 | 19860 | 6096 |
| 277 | 20240402 | 140600 | 4598718130 | 19970 | 19950 | 19970 | 19940 | 1601 |
| 278 | 20240402 | 140500 | 4566784510 | 19950 | 19980 | 19980 | 19950 | 818 |
| 279 | 20240402 | 140400 | 4550454820 | 19970 | 19970 | 19970 | 19970 | 11 |
| 280 | 20240402 | 140300 | 4550235150 | 19970 | 19970 | 19970 | 19960 | 38 |
| 281 | 20240402 | 140200 | 4549476640 | 19970 | 19980 | 19980 | 19960 | 1439 |
| 282 | 20240402 | 140100 | 4520742980 | 19990 | 19970 | 19990 | 19970 | 582 |
| 283 | 20240402 | 140000 | 4509117300 | 19990 | 19990 | 19990 | 19970 | 906 |
| 284 | 20240402 | 135900 | 4491023150 | 19990 | 19990 | 19990 | 19980 | 1280 |
| 285 | 20240402 | 135800 | 4465441060 | 19990 | 20000 | 20000 | 19990 | 1059 |
| 286 | 20240402 | 135700 | 4444266690 | 20000 | 20000 | 20000 | 20000 | 5 |
| 287 | 20240402 | 135600 | 4444166690 | 20050 | 20000 | 20050 | 20000 | 68 |
| 288 | 20240402 | 135500 | 4442805040 | 20050 | 20050 | 20050 | 20050 | 0 |
| 289 | 20240402 | 135400 | 4442805040 | 20050 | 20000 | 20050 | 20000 | 41 |
| 290 | 20240402 | 135300 | 4441984290 | 20000 | 20050 | 20050 | 20000 | 324 |
| 291 | 20240402 | 135200 | 4435504240 | 20000 | 20000 | 20000 | 20000 | 392 |
| 292 | 20240402 | 135100 | 4427664240 | 20000 | 20000 | 20000 | 20000 | 3108 |
| 293 | 20240402 | 135000 | 4365504240 | 20000 | 20000 | 20000 | 20000 | 254 |
| 294 | 20240402 | 134900 | 4360424240 | 20000 | 20000 | 20000 | 20000 | 331 |
| 295 | 20240402 | 134800 | 4353804240 | 20000 | 20050 | 20050 | 20000 | 114 |
| 296 | 20240402 | 134700 | 4351521340 | 20050 | 20050 | 20050 | 20000 | 21 |
| 297 | 20240402 | 134600 | 4351100340 | 20050 | 20050 | 20050 | 20050 | 883 |
| 298 | 20240402 | 134500 | 4333396190 | 20100 | 20050 | 20100 | 20050 | 758 |
| 299 | 20240402 | 134400 | 4318164040 | 20050 | 20050 | 20050 | 20050 | 60 |
| 300 | 20240402 | 134300 | 4316961040 | 20100 | 20100 | 20100 | 20100 | 266 |
| 301 | 20240402 | 134200 | 4311614440 | 20100 | 20100 | 20100 | 20100 | 271 |
| 302 | 20240402 | 134100 | 4306167340 | 20100 | 20100 | 20100 | 20100 | 0 |
| 303 | 20240402 | 134000 | 4306167340 | 20100 | 20050 | 20100 | 20050 | 308 |
| 304 | 20240402 | 133900 | 4299991890 | 20100 | 20100 | 20100 | 20100 | 0 |
| 305 | 20240402 | 133800 | 4299991890 | 20100 | 20050 | 20100 | 20050 | 44 |
| 306 | 20240402 | 133700 | 4299109640 | 20100 | 20050 | 20100 | 20050 | 270 |
| 307 | 20240402 | 133600 | 4293696040 | 20050 | 20100 | 20100 | 20050 | 753 |
| 308 | 20240402 | 133500 | 4278582090 | 20100 | 20100 | 20100 | 20100 | 0 |
| 309 | 20240402 | 133400 | 4278582090 | 20100 | 20100 | 20100 | 20100 | 0 |
| 310 | 20240402 | 133300 | 4278582090 | 20100 | 20100 | 20100 | 20100 | 11 |
| 311 | 20240402 | 133200 | 4278360990 | 20100 | 20100 | 20100 | 20100 | 0 |
| 312 | 20240402 | 133100 | 4278360990 | 20100 | 20100 | 20100 | 20100 | 49 |
| 313 | 20240402 | 133000 | 4277376090 | 20100 | 20050 | 20100 | 20050 | 14 |
| 314 | 20240402 | 132900 | 4277094840 | 20050 | 20050 | 20050 | 20050 | 34 |
| 315 | 20240402 | 132800 | 4276413140 | 20100 | 20100 | 20100 | 20100 | 0 |
| 316 | 20240402 | 132700 | 4276413140 | 20100 | 20100 | 20100 | 20100 | 0 |
| 317 | 20240402 | 132600 | 4276413140 | 20100 | 20100 | 20100 | 20100 | 1 |
| 318 | 20240402 | 132500 | 4276393040 | 20000 | 20050 | 20050 | 20000 | 443 |
| 319 | 20240402 | 132400 | 4267530290 | 20050 | 20050 | 20100 | 20050 | 224 |
| 320 | 20240402 | 132300 | 4263038990 | 20100 | 20100 | 20100 | 20100 | 14 |
| 321 | 20240402 | 132200 | 4262757590 | 20100 | 20100 | 20100 | 20000 | 180 |
| 322 | 20240402 | 132100 | 4259151590 | 20000 | 20000 | 20000 | 20000 | 454 |
| 323 | 20240402 | 132000 | 4250071590 | 20100 | 20100 | 20100 | 20100 | 0 |
| 324 | 20240402 | 131900 | 4250071590 | 20100 | 20100 | 20100 | 20100 | 0 |
| 325 | 20240402 | 131800 | 4250071590 | 20100 | 20100 | 20100 | 20000 | 64 |
| 326 | 20240402 | 131700 | 4248790490 | 20100 | 20100 | 20100 | 20100 | 10 |
| 327 | 20240402 | 131600 | 4248589490 | 20100 | 20100 | 20100 | 20100 | 32 |
| 328 | 20240402 | 131500 | 4247946290 | 20100 | 20000 | 20100 | 20000 | 700 |
| 329 | 20240402 | 131400 | 4233878890 | 20050 | 20000 | 20050 | 20000 | 270 |
| 330 | 20240402 | 131300 | 4228478640 | 20000 | 20000 | 20000 | 20000 | 30 |
| 331 | 20240402 | 131200 | 4227878640 | 20100 | 20100 | 20100 | 20100 | 300 |
| 332 | 20240402 | 131100 | 4221848640 | 20100 | 20100 | 20100 | 20100 | 101 |
| 333 | 20240402 | 131000 | 4219818540 | 20100 | 20000 | 20100 | 20000 | 12 |
| 334 | 20240402 | 130900 | 4219578440 | 20100 | 20100 | 20100 | 20100 | 0 |
| 335 | 20240402 | 130800 | 4219578440 | 20100 | 20100 | 20100 | 20100 | 1 |
| 336 | 20240402 | 130700 | 4219558340 | 20000 | 20100 | 20100 | 20000 | 12 |
| 337 | 20240402 | 130600 | 4219317240 | 20100 | 20100 | 20100 | 19990 | 105 |
| 338 | 20240402 | 130500 | 4217216480 | 20100 | 20100 | 20100 | 20100 | 0 |
| 339 | 20240402 | 130400 | 4217216480 | 20100 | 20100 | 20100 | 20100 | 1 |
| 340 | 20240402 | 130300 | 4217196380 | 20100 | 20000 | 20100 | 20000 | 178 |
| 341 | 20240402 | 130200 | 4213636180 | 20100 | 20050 | 20100 | 20000 | 311 |
| 342 | 20240402 | 130100 | 4207412580 | 20100 | 20100 | 20100 | 20100 | 0 |
| 343 | 20240402 | 130000 | 4207412580 | 20100 | 20050 | 20100 | 20050 | 72 |
| 344 | 20240402 | 125900 | 4205968930 | 20000 | 20000 | 20050 | 20000 | 40 |
| 345 | 20240402 | 125800 | 4205168880 | 20000 | 20000 | 20000 | 20000 | 994 |
| 346 | 20240402 | 125700 | 4185288880 | 20100 | 20050 | 20100 | 20000 | 229 |
| 347 | 20240402 | 125600 | 4180698580 | 20050 | 20050 | 20050 | 20050 | 0 |
| 348 | 20240402 | 125500 | 4180698580 | 20050 | 20000 | 20050 | 20000 | 79 |
| 349 | 20240402 | 125400 | 4179115980 | 19990 | 20050 | 20050 | 19990 | 7 |
| 350 | 20240402 | 125300 | 4178975690 | 19980 | 19990 | 20100 | 19920 | 9435 |
| 351 | 20240402 | 125200 | 3990450360 | 20000 | 20050 | 20150 | 20000 | 3954 |
| 352 | 20240402 | 125100 | 3911357310 | 20100 | 20050 | 20150 | 20050 | 9735 |
| 353 | 20240402 | 125000 | 3716166010 | 20050 | 20150 | 20150 | 20050 | 1803 |
| 354 | 20240402 | 124900 | 3680011210 | 20150 | 20100 | 20150 | 20100 | 214 |
| 355 | 20240402 | 124800 | 3675709710 | 20150 | 20250 | 20250 | 20000 | 21802 |
| 356 | 20240402 | 124700 | 3239292460 | 20100 | 20100 | 20100 | 20100 | 1500 |
| 357 | 20240402 | 124600 | 3209142460 | 20250 | 20150 | 20250 | 20100 | 7017 |
| 358 | 20240402 | 124500 | 3068095610 | 20150 | 20200 | 20300 | 20150 | 2515 |
| 359 | 20240402 | 124400 | 3017392510 | 20200 | 20300 | 20300 | 20200 | 1487 |
| 360 | 20240402 | 124300 | 2987355010 | 20200 | 20250 | 20300 | 20200 | 1077 |
| 361 | 20240402 | 124200 | 2965549210 | 20200 | 20200 | 20200 | 20200 | 4 |
| 362 | 20240402 | 124100 | 2965468410 | 20250 | 20250 | 20250 | 20250 | 1 |
| 363 | 20240402 | 124000 | 2965448160 | 20250 | 20250 | 20250 | 20250 | 1 |
| 364 | 20240402 | 123900 | 2965427910 | 20200 | 20250 | 20250 | 20200 | 6 |
| 365 | 20240402 | 123800 | 2965306510 | 20250 | 20200 | 20250 | 20200 | 111 |
| 366 | 20240402 | 123700 | 2963059260 | 20200 | 20200 | 20200 | 20200 | 36 |
| 367 | 20240402 | 123600 | 2962332060 | 20200 | 20200 | 20200 | 20200 | 0 |
| 368 | 20240402 | 123500 | 2962332060 | 20200 | 20200 | 20200 | 20200 | 323 |
| 369 | 20240402 | 123400 | 2955807460 | 20200 | 20200 | 20200 | 20200 | 1 |
| 370 | 20240402 | 123300 | 2955787260 | 20250 | 20200 | 20250 | 20200 | 29 |
| 371 | 20240402 | 123200 | 2955201010 | 20250 | 20250 | 20250 | 20250 | 1 |
| 372 | 20240402 | 123100 | 2955180760 | 20200 | 20250 | 20250 | 20200 | 25 |
| 373 | 20240402 | 123000 | 2954675210 | 20250 | 20250 | 20250 | 20250 | 10 |
| 374 | 20240402 | 122900 | 2954472710 | 20250 | 20250 | 20250 | 20250 | 60 |
| 375 | 20240402 | 122800 | 2953257710 | 20250 | 20250 | 20250 | 20250 | 3 |
| 376 | 20240402 | 122700 | 2953196960 | 20250 | 20250 | 20250 | 20250 | 1 |
| 377 | 20240402 | 122600 | 2953176710 | 20200 | 20250 | 20250 | 20200 | 71 |
| 378 | 20240402 | 122500 | 2951742460 | 20250 | 20250 | 20250 | 20250 | 6 |
| 379 | 20240402 | 122400 | 2951620960 | 20250 | 20300 | 20300 | 20250 | 150 |
| 380 | 20240402 | 122300 | 2948583360 | 20300 | 20300 | 20300 | 20300 | 7 |
| 381 | 20240402 | 122200 | 2948441260 | 20300 | 20300 | 20300 | 20300 | 8 |
| 382 | 20240402 | 122100 | 2948278860 | 20250 | 20250 | 20250 | 20250 | 0 |
| 383 | 20240402 | 122000 | 2948278860 | 20250 | 20250 | 20250 | 20250 | 6 |
| 384 | 20240402 | 121900 | 2948157360 | 20300 | 20200 | 20300 | 20200 | 205 |
| 385 | 20240402 | 121800 | 2944006260 | 20200 | 20250 | 20250 | 20200 | 1991 |
| 386 | 20240402 | 121700 | 2903763510 | 20250 | 20250 | 20250 | 20250 | 5 |
| 387 | 20240402 | 121600 | 2903662260 | 20300 | 20250 | 20300 | 20250 | 59 |
| 388 | 20240402 | 121500 | 2902465010 | 20250 | 20250 | 20250 | 20250 | 2 |
| 389 | 20240402 | 121400 | 2902424510 | 20250 | 20250 | 20250 | 20250 | 800 |
| 390 | 20240402 | 121300 | 2886224510 | 20250 | 20300 | 20300 | 20250 | 1272 |
| 391 | 20240402 | 121200 | 2860451760 | 20350 | 20350 | 20350 | 20350 | 1 |
| 392 | 20240402 | 121100 | 2860431410 | 20300 | 20300 | 20300 | 20300 | 26 |
| 393 | 20240402 | 121000 | 2859903610 | 20350 | 20350 | 20350 | 20350 | 0 |
| 394 | 20240402 | 120900 | 2859903610 | 20350 | 20350 | 20350 | 20350 | 0 |
| 395 | 20240402 | 120800 | 2859903610 | 20350 | 20350 | 20350 | 20350 | 0 |
| 396 | 20240402 | 120700 | 2859903610 | 20350 | 20350 | 20350 | 20350 | 2 |
| 397 | 20240402 | 120600 | 2859862910 | 20350 | 20350 | 20350 | 20350 | 9 |
| 398 | 20240402 | 120500 | 2859679760 | 20350 | 20400 | 20400 | 20350 | 151 |
| 399 | 20240402 | 120400 | 2856606560 | 20400 | 20400 | 20400 | 20350 | 70 |
| 400 | 20240402 | 120300 | 2855181060 | 20400 | 20400 | 20400 | 20400 | 10 |
| 401 | 20240402 | 120200 | 2854977060 | 20400 | 20400 | 20400 | 20400 | 2 |
| 402 | 20240402 | 120100 | 2854936260 | 20400 | 20400 | 20400 | 20400 | 100 |
| 403 | 20240402 | 120000 | 2852896260 | 20400 | 20400 | 20400 | 20400 | 13 |
| 404 | 20240402 | 115900 | 2852631060 | 20400 | 20400 | 20400 | 20400 | 0 |
| 405 | 20240402 | 115800 | 2852631060 | 20400 | 20400 | 20400 | 20400 | 0 |
| 406 | 20240402 | 115700 | 2852631060 | 20400 | 20400 | 20400 | 20350 | 237 |
| 407 | 20240402 | 115600 | 2847798110 | 20350 | 20350 | 20350 | 20350 | 10 |
| 408 | 20240402 | 115500 | 2847594610 | 20400 | 20350 | 20400 | 20300 | 906 |
| 409 | 20240402 | 115400 | 2829118260 | 20350 | 20350 | 20350 | 20350 | 193 |
| 410 | 20240402 | 115300 | 2825190710 | 20300 | 20300 | 20300 | 20300 | 30 |
| 411 | 20240402 | 115200 | 2824581710 | 20300 | 20250 | 20300 | 20250 | 15 |
| 412 | 20240402 | 115100 | 2824277710 | 20250 | 20250 | 20250 | 20250 | 31 |
| 413 | 20240402 | 115000 | 2823649960 | 20350 | 20350 | 20350 | 20350 | 4 |
| 414 | 20240402 | 114900 | 2823568560 | 20350 | 20350 | 20350 | 20350 | 0 |
| 415 | 20240402 | 114800 | 2823568560 | 20350 | 20350 | 20350 | 20350 | 0 |
| 416 | 20240402 | 114700 | 2823568560 | 20350 | 20350 | 20350 | 20350 | 0 |
| 417 | 20240402 | 114600 | 2823568560 | 20350 | 20350 | 20350 | 20350 | 24 |
| 418 | 20240402 | 114500 | 2823080160 | 20250 | 20250 | 20250 | 20250 | 25 |
| 419 | 20240402 | 114400 | 2822573910 | 20350 | 20250 | 20350 | 20250 | 230 |
| 420 | 20240402 | 114300 | 2817896410 | 20350 | 20350 | 20350 | 20350 | 1 |
| 421 | 20240402 | 114200 | 2817876060 | 20250 | 20300 | 20300 | 20250 | 202 |
| 422 | 20240402 | 114100 | 2813785210 | 20350 | 20350 | 20350 | 20350 | 0 |
| 423 | 20240402 | 114000 | 2813785210 | 20350 | 20300 | 20350 | 20300 | 31 |
| 424 | 20240402 | 113900 | 2813155860 | 20300 | 20300 | 20300 | 20300 | 0 |
| 425 | 20240402 | 113800 | 2813155860 | 20300 | 20300 | 20300 | 20300 | 0 |
| 426 | 20240402 | 113700 | 2813155860 | 20300 | 20300 | 20350 | 20300 | 103 |
| 427 | 20240402 | 113600 | 2811064010 | 20350 | 20300 | 20350 | 20300 | 244 |
| 428 | 20240402 | 113500 | 2806110760 | 20350 | 20350 | 20350 | 20300 | 292 |
| 429 | 20240402 | 113400 | 2800168610 | 20300 | 20300 | 20300 | 20300 | 27 |
| 430 | 20240402 | 113300 | 2799620510 | 20250 | 20250 | 20350 | 20250 | 96 |
| 431 | 20240402 | 113200 | 2797674960 | 20250 | 20250 | 20250 | 20250 | 5 |
| 432 | 20240402 | 113100 | 2797573710 | 20250 | 20250 | 20250 | 20250 | 0 |
| 433 | 20240402 | 113000 | 2797573710 | 20250 | 20350 | 20350 | 20250 | 531 |
| 434 | 20240402 | 112900 | 2786811610 | 20350 | 20350 | 20350 | 20350 | 1205 |
| 435 | 20240402 | 112800 | 2762289860 | 20250 | 20250 | 20250 | 20250 | 0 |
| 436 | 20240402 | 112700 | 2762289860 | 20250 | 20350 | 20350 | 20250 | 5 |
| 437 | 20240402 | 112600 | 2762188410 | 20350 | 20350 | 20350 | 20350 | 101 |
| 438 | 20240402 | 112500 | 2760133060 | 20350 | 20300 | 20350 | 20200 | 221 |
| 439 | 20240402 | 112400 | 2755664760 | 20350 | 20350 | 20350 | 20350 | 0 |
| 440 | 20240402 | 112300 | 2755664760 | 20350 | 20350 | 20350 | 20350 | 0 |
| 441 | 20240402 | 112200 | 2755664760 | 20350 | 20350 | 20350 | 20300 | 3 |
| 442 | 20240402 | 112100 | 2755603760 | 20300 | 20300 | 20300 | 20300 | 4 |
| 443 | 20240402 | 112000 | 2755522560 | 20250 | 20250 | 20250 | 20250 | 114 |
| 444 | 20240402 | 111900 | 2753214060 | 20250 | 20300 | 20300 | 20250 | 34 |
| 445 | 20240402 | 111800 | 2752525510 | 20300 | 20300 | 20300 | 20300 | 0 |
| 446 | 20240402 | 111700 | 2752525510 | 20300 | 20300 | 20300 | 20300 | 0 |
| 447 | 20240402 | 111600 | 2752525510 | 20300 | 20300 | 20300 | 20300 | 0 |
| 448 | 20240402 | 111500 | 2752525510 | 20300 | 20250 | 20300 | 20250 | 72 |
| 449 | 20240402 | 111400 | 2751064510 | 20250 | 20250 | 20250 | 20250 | 82 |
| 450 | 20240402 | 111300 | 2749404010 | 20300 | 20300 | 20300 | 20300 | 140 |
| 451 | 20240402 | 111200 | 2746562010 | 20200 | 20200 | 20200 | 20200 | 191 |
| 452 | 20240402 | 111100 | 2742703810 | 20300 | 20300 | 20300 | 20300 | 2 |
| 453 | 20240402 | 111000 | 2742663210 | 20200 | 20200 | 20200 | 20200 | 110 |
| 454 | 20240402 | 110900 | 2740441210 | 20350 | 20350 | 20350 | 20350 | 0 |
| 455 | 20240402 | 110800 | 2740441210 | 20350 | 20300 | 20350 | 20200 | 2446 |
| 456 | 20240402 | 110700 | 2690948310 | 20350 | 20350 | 20350 | 20350 | 0 |
| 457 | 20240402 | 110600 | 2690948310 | 20350 | 20350 | 20350 | 20350 | 20 |
| 458 | 20240402 | 110500 | 2690541310 | 20350 | 20350 | 20350 | 20350 | 0 |
| 459 | 20240402 | 110400 | 2690541310 | 20350 | 20300 | 20350 | 20250 | 56 |
| 460 | 20240402 | 110300 | 2689406210 | 20300 | 20300 | 20300 | 20300 | 275 |
| 461 | 20240402 | 110200 | 2683823710 | 20350 | 20350 | 20350 | 20350 | 100 |
| 462 | 20240402 | 110100 | 2681788710 | 20300 | 20300 | 20300 | 20300 | 1000 |
| 463 | 20240402 | 110000 | 2661488710 | 20350 | 20350 | 20350 | 20350 | 0 |
| 464 | 20240402 | 105900 | 2661488710 | 20350 | 20350 | 20350 | 20350 | 1 |
| 465 | 20240402 | 105800 | 2661468360 | 20300 | 20300 | 20300 | 20300 | 426 |
| 466 | 20240402 | 105700 | 2652820560 | 20250 | 20250 | 20250 | 20250 | 30 |
| 467 | 20240402 | 105600 | 2652213060 | 20250 | 20300 | 20300 | 20250 | 44 |
| 468 | 20240402 | 105500 | 2651321860 | 20200 | 20250 | 20300 | 20200 | 1006 |
| 469 | 20240402 | 105400 | 2630920860 | 20300 | 20250 | 20300 | 20200 | 415 |
| 470 | 20240402 | 105300 | 2622518510 | 20300 | 20250 | 20300 | 20250 | 25 |
| 471 | 20240402 | 105200 | 2622011210 | 20250 | 20250 | 20250 | 20250 | 57 |
| 472 | 20240402 | 105100 | 2620856960 | 20300 | 20300 | 20300 | 20300 | 207 |
| 473 | 20240402 | 105000 | 2616654860 | 20300 | 20250 | 20300 | 20250 | 265 |
| 474 | 20240402 | 104900 | 2611288560 | 20250 | 20300 | 20300 | 20250 | 100 |
| 475 | 20240402 | 104800 | 2609261710 | 20300 | 20200 | 20300 | 20200 | 460 |
| 476 | 20240402 | 104700 | 2599948910 | 20250 | 20200 | 20250 | 20200 | 2668 |
| 477 | 20240402 | 104600 | 2546054510 | 20150 | 20200 | 20200 | 20150 | 2 |
| 478 | 20240402 | 104500 | 2546014160 | 20100 | 20150 | 20150 | 20100 | 664 |
| 479 | 20240402 | 104400 | 2532634610 | 20050 | 20100 | 20100 | 20050 | 80 |
| 480 | 20240402 | 104300 | 2531026860 | 20100 | 20100 | 20150 | 20100 | 1778 |
| 481 | 20240402 | 104200 | 2495287810 | 19990 | 20050 | 20200 | 19990 | 15508 |
| 482 | 20240402 | 104100 | 2184721850 | 20150 | 20200 | 20300 | 20000 | 13600 |
| 483 | 20240402 | 104000 | 1911570600 | 20300 | 20250 | 20300 | 20200 | 6030 |
| 484 | 20240402 | 103900 | 1789692450 | 20350 | 20300 | 20350 | 20250 | 601 |
| 485 | 20240402 | 103800 | 1777489900 | 20300 | 20350 | 20350 | 20250 | 1054 |
| 486 | 20240402 | 103700 | 1756098650 | 20300 | 20350 | 20350 | 20300 | 700 |
| 487 | 20240402 | 103600 | 1741883650 | 20350 | 20350 | 20350 | 20350 | 104 |
| 488 | 20240402 | 103500 | 1739767250 | 20350 | 20350 | 20350 | 20350 | 306 |
| 489 | 20240402 | 103400 | 1733540150 | 20350 | 20350 | 20350 | 20300 | 156 |
| 490 | 20240402 | 103300 | 1730370550 | 20350 | 20350 | 20350 | 20350 | 201 |
| 491 | 20240402 | 103200 | 1726280200 | 20350 | 20350 | 20350 | 20350 | 2 |
| 492 | 20240402 | 103100 | 1726239500 | 20350 | 20300 | 20350 | 20300 | 411 |
| 493 | 20240402 | 103000 | 1717896150 | 20350 | 20350 | 20350 | 20350 | 0 |
| 494 | 20240402 | 102900 | 1717896150 | 20350 | 20300 | 20350 | 20250 | 76 |
| 495 | 20240402 | 102800 | 1716355300 | 20350 | 20300 | 20350 | 20250 | 1001 |
| 496 | 20240402 | 102700 | 1696082300 | 20350 | 20350 | 20350 | 20350 | 1 |
| 497 | 20240402 | 102600 | 1696061950 | 20250 | 20300 | 20350 | 20250 | 1572 |
| 498 | 20240402 | 102500 | 1664193550 | 20350 | 20400 | 20400 | 20300 | 41 |
| 499 | 20240402 | 102400 | 1663359950 | 20400 | 20400 | 20400 | 20400 | 3 |
| 500 | 20240402 | 102300 | 1663298750 | 20400 | 20350 | 20400 | 20350 | 100 |
| 501 | 20240402 | 102200 | 1661263250 | 20400 | 20300 | 20400 | 20300 | 32 |
| 502 | 20240402 | 102100 | 1660613450 | 20400 | 20350 | 20400 | 20350 | 168 |
| 503 | 20240402 | 102000 | 1657194550 | 20250 | 20350 | 20350 | 20250 | 621 |
| 504 | 20240402 | 101900 | 1644607950 | 20300 | 20300 | 20350 | 20250 | 2988 |
| 505 | 20240402 | 101800 | 1584026450 | 20300 | 20250 | 20350 | 20200 | 1090 |
| 506 | 20240402 | 101700 | 1561948200 | 20250 | 20350 | 20350 | 20250 | 1515 |
| 507 | 20240402 | 101600 | 1531267950 | 20300 | 20350 | 20350 | 20300 | 2594 |
| 508 | 20240402 | 101500 | 1478602350 | 20350 | 20300 | 20350 | 20300 | 12 |
| 509 | 20240402 | 101400 | 1478358700 | 20350 | 20400 | 20400 | 20350 | 279 |
| 510 | 20240402 | 101300 | 1472680550 | 20400 | 20400 | 20400 | 20400 | 11 |
| 511 | 20240402 | 101200 | 1472456150 | 20350 | 20400 | 20400 | 20350 | 138 |
| 512 | 20240402 | 101100 | 1469647800 | 20350 | 20400 | 20400 | 20350 | 3 |
| 513 | 20240402 | 101000 | 1469586700 | 20350 | 20350 | 20350 | 20350 | 76 |
| 514 | 20240402 | 100900 | 1468040100 | 20400 | 20450 | 20450 | 20400 | 11 |
| 515 | 20240402 | 100800 | 1467815200 | 20450 | 20400 | 20450 | 20350 | 1355 |
| 516 | 20240402 | 100700 | 1440238400 | 20400 | 20400 | 20450 | 20400 | 715 |
| 517 | 20240402 | 100600 | 1425651900 | 20400 | 20450 | 20450 | 20400 | 316 |
| 518 | 20240402 | 100500 | 1419189750 | 20450 | 20450 | 20450 | 20450 | 217 |
| 519 | 20240402 | 100400 | 1414752100 | 20500 | 20500 | 20500 | 20500 | 6 |
| 520 | 20240402 | 100300 | 1414629100 | 20500 | 20500 | 20500 | 20500 | 0 |
| 521 | 20240402 | 100200 | 1414629100 | 20500 | 20450 | 20500 | 20450 | 31 |
| 522 | 20240402 | 100100 | 1413995100 | 20400 | 20550 | 20550 | 20400 | 111 |
| 523 | 20240402 | 100000 | 1411730550 | 20400 | 20450 | 20600 | 20400 | 309 |
| 524 | 20240402 | 095900 | 1405411650 | 20450 | 20500 | 20600 | 20450 | 575 |
| 525 | 20240402 | 095800 | 1393597400 | 20600 | 20500 | 20600 | 20500 | 1009 |
| 526 | 20240402 | 095700 | 1372878700 | 20400 | 20450 | 20450 | 20400 | 493 |
| 527 | 20240402 | 095600 | 1362816050 | 20450 | 20450 | 20450 | 20450 | 20 |
| 528 | 20240402 | 095500 | 1362407050 | 20500 | 20500 | 20500 | 20500 | 1 |
| 529 | 20240402 | 095400 | 1362386550 | 20450 | 20450 | 20450 | 20450 | 204 |
| 530 | 20240402 | 095300 | 1358214750 | 20500 | 20500 | 20500 | 20500 | 0 |
| 531 | 20240402 | 095200 | 1358214750 | 20500 | 20500 | 20500 | 20500 | 81 |
| 532 | 20240402 | 095100 | 1356554250 | 20500 | 20450 | 20500 | 20400 | 1001 |
| 533 | 20240402 | 095000 | 1336133550 | 20500 | 20500 | 20500 | 20450 | 261 |
| 534 | 20240402 | 094900 | 1330795100 | 20500 | 20500 | 20500 | 20500 | 26 |
| 535 | 20240402 | 094800 | 1330262100 | 20450 | 20450 | 20450 | 20450 | 0 |
| 536 | 20240402 | 094700 | 1330262100 | 20450 | 20550 | 20550 | 20450 | 1096 |
| 537 | 20240402 | 094600 | 1307803900 | 20500 | 20500 | 20500 | 20500 | 91 |
| 538 | 20240402 | 094500 | 1305938400 | 20500 | 20500 | 20500 | 20500 | 102 |
| 539 | 20240402 | 094400 | 1303847400 | 20450 | 20550 | 20550 | 20450 | 119 |
| 540 | 20240402 | 094300 | 1301413150 | 20450 | 20550 | 20550 | 20450 | 852 |
| 541 | 20240402 | 094200 | 1283951250 | 20550 | 20500 | 20550 | 20500 | 271 |
| 542 | 20240402 | 094100 | 1278395600 | 20550 | 20550 | 20550 | 20550 | 59 |
| 543 | 20240402 | 094000 | 1277183150 | 20600 | 20550 | 20600 | 20550 | 213 |
| 544 | 20240402 | 093900 | 1272805850 | 20550 | 20550 | 20550 | 20550 | 546 |
| 545 | 20240402 | 093800 | 1261585550 | 20500 | 20550 | 20550 | 20500 | 151 |
| 546 | 20240402 | 093700 | 1258490000 | 20500 | 20600 | 20600 | 20500 | 64 |
| 547 | 20240402 | 093600 | 1257177750 | 20550 | 20650 | 20650 | 20550 | 429 |
| 548 | 20240402 | 093500 | 1248355550 | 20600 | 20650 | 20650 | 20600 | 553 |
| 549 | 20240402 | 093400 | 1236963650 | 20650 | 20600 | 20650 | 20550 | 771 |
| 550 | 20240402 | 093300 | 1221089750 | 20600 | 20600 | 20600 | 20600 | 300 |
| 551 | 20240402 | 093200 | 1214909750 | 20600 | 20550 | 20600 | 20550 | 787 |
| 552 | 20240402 | 093100 | 1198705050 | 20600 | 20650 | 20700 | 20600 | 980 |
| 553 | 20240402 | 093000 | 1178496950 | 20650 | 20600 | 20650 | 20600 | 1727 |
| 554 | 20240402 | 092900 | 1142892800 | 20600 | 20450 | 20600 | 20450 | 952 |
| 555 | 20240402 | 092800 | 1123349950 | 20500 | 20550 | 20550 | 20400 | 206 |
| 556 | 20240402 | 092700 | 1119136850 | 20400 | 20450 | 20550 | 20400 | 502 |
| 557 | 20240402 | 092600 | 1108867200 | 20550 | 20500 | 20550 | 20500 | 477 |
| 558 | 20240402 | 092500 | 1099073400 | 20500 | 20450 | 20500 | 20450 | 1353 |
| 559 | 20240402 | 092400 | 1071355050 | 20400 | 20400 | 20450 | 20300 | 2237 |
| 560 | 20240402 | 092300 | 1025791700 | 20400 | 20300 | 20400 | 20300 | 611 |
| 561 | 20240402 | 092200 | 1013358400 | 20300 | 20200 | 20300 | 20200 | 1974 |
| 562 | 20240402 | 092100 | 973400350 | 20200 | 20250 | 20250 | 20200 | 901 |
| 563 | 20240402 | 092000 | 955200100 | 20250 | 20200 | 20250 | 20200 | 568 |
| 564 | 20240402 | 091900 | 943723700 | 20200 | 20200 | 20250 | 20200 | 930 |
| 565 | 20240402 | 091800 | 924935950 | 20200 | 20250 | 20250 | 20200 | 1161 |
| 566 | 20240402 | 091700 | 901449750 | 20250 | 20300 | 20300 | 20250 | 1764 |
| 567 | 20240402 | 091600 | 865707550 | 20300 | 20300 | 20350 | 20250 | 1009 |
| 568 | 20240402 | 091500 | 845252500 | 20350 | 20250 | 20350 | 20250 | 297 |
| 569 | 20240402 | 091400 | 839222950 | 20400 | 20250 | 20400 | 20250 | 1515 |
| 570 | 20240402 | 091300 | 808512650 | 20450 | 20300 | 20450 | 20200 | 2464 |
| 571 | 20240402 | 091200 | 758659850 | 20250 | 20400 | 20400 | 20250 | 6901 |
| 572 | 20240402 | 091100 | 618639450 | 20350 | 20450 | 20500 | 20350 | 2014 |
| 573 | 20240402 | 091000 | 577562200 | 20400 | 20400 | 20450 | 20400 | 2079 |
| 574 | 20240402 | 090900 | 535090550 | 20400 | 20500 | 20500 | 20400 | 2169 |
| 575 | 20240402 | 090800 | 490766650 | 20500 | 20600 | 20600 | 20500 | 2040 |
| 576 | 20240402 | 090700 | 448941750 | 20550 | 20500 | 20550 | 20500 | 910 |
| 577 | 20240402 | 090600 | 430268750 | 20500 | 20500 | 20550 | 20450 | 506 |
| 578 | 20240402 | 090500 | 419895950 | 20450 | 20550 | 20600 | 20450 | 5815 |
| 579 | 20240402 | 090400 | 300646700 | 20550 | 20650 | 20650 | 20550 | 5111 |
| 580 | 20240402 | 090300 | 195362950 | 20650 | 20650 | 20750 | 20650 | 625 |
| 581 | 20240402 | 090200 | 182451750 | 20650 | 20650 | 20650 | 20600 | 1288 |
| 582 | 20240402 | 090100 | 155893350 | 20650 | 20800 | 20800 | 20650 | 2383 |
| 583 | 20240402 | 090000 | 106655300 | 20850 | 20750 | 20850 | 20700 | 5141 |