32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 184800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 10740 |
| 3 | 20240402 | 184700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20240402 | 184600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20240402 | 184500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20240402 | 184400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20240402 | 184300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20240402 | 184200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20240402 | 184100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20240402 | 184000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20240402 | 183900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20240402 | 183800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20240402 | 183700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20240402 | 183600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20240402 | 183500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20240402 | 183400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20240402 | 183300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20240402 | 183200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20240402 | 183100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20240402 | 183000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20240402 | 182900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20240402 | 182800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20240402 | 182700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20240402 | 182600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20240402 | 182500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20240402 | 182400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20240402 | 182300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20240402 | 182200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20240402 | 182100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20240402 | 182000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20240402 | 181900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20240402 | 181800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 10740 |
| 33 | 20240402 | 181700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20240402 | 181600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20240402 | 181500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20240402 | 181400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20240402 | 181300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20240402 | 181200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20240402 | 181100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20240402 | 181000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20240402 | 180900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20240402 | 180800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20240402 | 180700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20240402 | 180600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20240402 | 180500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20240402 | 180400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20240402 | 180300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20240402 | 180200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20240402 | 180100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20240402 | 180000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20240402 | 175900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20240402 | 175800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20240402 | 175700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20240402 | 175600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20240402 | 175500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20240402 | 175400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20240402 | 175300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20240402 | 175200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20240402 | 175100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20240402 | 175000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20240402 | 174900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20240402 | 174800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 10740 |
| 63 | 20240402 | 174700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20240402 | 174600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20240402 | 174500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20240402 | 174400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20240402 | 174300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20240402 | 174200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20240402 | 174100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20240402 | 174000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20240402 | 173900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20240402 | 173800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20240402 | 173700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20240402 | 173600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20240402 | 173500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20240402 | 173400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20240402 | 173300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20240402 | 173200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20240402 | 173100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20240402 | 173000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20240402 | 172900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20240402 | 172800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20240402 | 172700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20240402 | 172600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20240402 | 172500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20240402 | 172400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20240402 | 172300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20240402 | 172200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20240402 | 172100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20240402 | 172000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20240402 | 171900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20240402 | 171800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 10740 |
| 93 | 20240402 | 171700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20240402 | 171600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20240402 | 171500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20240402 | 171400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20240402 | 171300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20240402 | 171200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20240402 | 171100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20240402 | 171000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20240402 | 170900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20240402 | 170800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20240402 | 170700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20240402 | 170600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20240402 | 170500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20240402 | 170400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20240402 | 170300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20240402 | 170200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20240402 | 170100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20240402 | 170000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20240402 | 165900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20240402 | 165800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20240402 | 165700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20240402 | 165600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20240402 | 165500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20240402 | 165400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20240402 | 165300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20240402 | 165200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20240402 | 165100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20240402 | 165000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20240402 | 164900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20240402 | 164800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 10740 |
| 123 | 20240402 | 164700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20240402 | 164600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20240402 | 164500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20240402 | 164400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20240402 | 164300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20240402 | 164200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20240402 | 164100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20240402 | 164000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20240402 | 163900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20240402 | 163800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20240402 | 163700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20240402 | 163600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20240402 | 163500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20240402 | 163400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20240402 | 163300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20240402 | 163200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20240402 | 163100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20240402 | 163000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20240402 | 162900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20240402 | 162800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20240402 | 162700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20240402 | 162600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20240402 | 162500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20240402 | 162400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20240402 | 162300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20240402 | 162200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20240402 | 162100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20240402 | 162000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20240402 | 161900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20240402 | 161800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 10740 |
| 153 | 20240402 | 161700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20240402 | 161600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20240402 | 161500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20240402 | 161400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20240402 | 161300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20240402 | 161200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20240402 | 161100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20240402 | 161000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20240402 | 160900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20240402 | 160800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20240402 | 160700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20240402 | 160600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20240402 | 160500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20240402 | 160400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20240402 | 160300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20240402 | 160200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20240402 | 160100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20240402 | 160000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20240402 | 155900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20240402 | 155800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20240402 | 155700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20240402 | 155600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20240402 | 155500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20240402 | 155400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20240402 | 155300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20240402 | 155200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20240402 | 155100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20240402 | 155000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20240402 | 154900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20240402 | 154800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 10740 |
| 183 | 20240402 | 154700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20240402 | 154600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20240402 | 154500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20240402 | 154400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20240402 | 154300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20240402 | 154200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20240402 | 154100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20240402 | 154000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20240402 | 153900 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20240402 | 153800 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20240402 | 153700 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20240402 | 153600 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20240402 | 153500 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20240402 | 153400 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20240402 | 153300 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20240402 | 153200 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20240402 | 153100 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20240402 | 153000 | 15976606850 | 38100 | 38100 | 38100 | 38100 | 10740 |
| 201 | 20240402 | 152900 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20240402 | 152800 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20240402 | 152700 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20240402 | 152600 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20240402 | 152500 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20240402 | 152400 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20240402 | 152300 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20240402 | 152200 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20240402 | 152100 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20240402 | 152000 | 15567412850 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20240402 | 151900 | 15567412850 | 38100 | 38150 | 38200 | 38100 | 1590 |
| 212 | 20240402 | 151800 | 15506704700 | 38150 | 38200 | 38200 | 38100 | 3038 |
| 213 | 20240402 | 151700 | 15390805050 | 38150 | 38250 | 38250 | 38150 | 1148 |
| 214 | 20240402 | 151600 | 15346946700 | 38200 | 38200 | 38250 | 38200 | 1375 |
| 215 | 20240402 | 151500 | 15294379200 | 38200 | 38200 | 38250 | 38200 | 1964 |
| 216 | 20240402 | 151400 | 15219304350 | 38250 | 38300 | 38300 | 38200 | 1684 |
| 217 | 20240402 | 151300 | 15154846400 | 38250 | 38250 | 38300 | 38250 | 881 |
| 218 | 20240402 | 151200 | 15121107850 | 38300 | 38200 | 38300 | 38200 | 902 |
| 219 | 20240402 | 151100 | 15086598300 | 38250 | 38300 | 38300 | 38250 | 1452 |
| 220 | 20240402 | 151000 | 15031022400 | 38300 | 38250 | 38350 | 38250 | 1861 |
| 221 | 20240402 | 150900 | 14959726900 | 38350 | 38350 | 38350 | 38200 | 1628 |
| 222 | 20240402 | 150800 | 14897316900 | 38350 | 38300 | 38350 | 38200 | 3479 |
| 223 | 20240402 | 150700 | 14764155900 | 38200 | 38200 | 38300 | 38200 | 2438 |
| 224 | 20240402 | 150600 | 14670876750 | 38250 | 38300 | 38300 | 38200 | 1622 |
| 225 | 20240402 | 150500 | 14608801000 | 38350 | 38300 | 38350 | 38250 | 2107 |
| 226 | 20240402 | 150400 | 14528124550 | 38300 | 38250 | 38300 | 38200 | 4102 |
| 227 | 20240402 | 150300 | 14371050500 | 38250 | 38200 | 38250 | 38200 | 1323 |
| 228 | 20240402 | 150200 | 14320462850 | 38250 | 38250 | 38300 | 38200 | 3426 |
| 229 | 20240402 | 150100 | 14189425400 | 38250 | 38250 | 38250 | 38200 | 1442 |
| 230 | 20240402 | 150000 | 14134291500 | 38250 | 38200 | 38250 | 38200 | 1381 |
| 231 | 20240402 | 145900 | 14081490300 | 38250 | 38150 | 38300 | 38050 | 5763 |
| 232 | 20240402 | 145800 | 13861194950 | 38100 | 38150 | 38150 | 38050 | 3027 |
| 233 | 20240402 | 145700 | 13745724150 | 38100 | 38100 | 38150 | 38000 | 1604 |
| 234 | 20240402 | 145600 | 13684574850 | 38100 | 38150 | 38150 | 38000 | 1373 |
| 235 | 20240402 | 145500 | 13632249400 | 38000 | 38050 | 38150 | 37900 | 2213 |
| 236 | 20240402 | 145400 | 13547928050 | 38050 | 38000 | 38050 | 37850 | 1769 |
| 237 | 20240402 | 145300 | 13480767600 | 38000 | 37850 | 38000 | 37850 | 2193 |
| 238 | 20240402 | 145200 | 13397570100 | 37900 | 37900 | 37900 | 37850 | 243 |
| 239 | 20240402 | 145100 | 13388361650 | 37850 | 37850 | 37900 | 37850 | 238 |
| 240 | 20240402 | 145000 | 13379348200 | 37900 | 37900 | 37900 | 37850 | 1220 |
| 241 | 20240402 | 144900 | 13333112800 | 37900 | 37850 | 37900 | 37850 | 348 |
| 242 | 20240402 | 144800 | 13319936250 | 37850 | 37850 | 37900 | 37800 | 587 |
| 243 | 20240402 | 144700 | 13297715350 | 37850 | 37850 | 37850 | 37850 | 331 |
| 244 | 20240402 | 144600 | 13285187000 | 37850 | 37850 | 37900 | 37850 | 193 |
| 245 | 20240402 | 144500 | 13277877400 | 37850 | 37850 | 37900 | 37850 | 250 |
| 246 | 20240402 | 144400 | 13268407250 | 37850 | 37850 | 37900 | 37850 | 741 |
| 247 | 20240402 | 144300 | 13240355150 | 37850 | 37850 | 37900 | 37850 | 212 |
| 248 | 20240402 | 144200 | 13232327800 | 37900 | 37900 | 37950 | 37900 | 74 |
| 249 | 20240402 | 144100 | 13229523100 | 37950 | 37900 | 37950 | 37850 | 196 |
| 250 | 20240402 | 144000 | 13222094250 | 37950 | 37900 | 37950 | 37900 | 311 |
| 251 | 20240402 | 143900 | 13210301250 | 37950 | 37900 | 37950 | 37900 | 119 |
| 252 | 20240402 | 143800 | 13205787600 | 37900 | 37950 | 37950 | 37850 | 230 |
| 253 | 20240402 | 143700 | 13197061350 | 37850 | 37900 | 37950 | 37850 | 319 |
| 254 | 20240402 | 143600 | 13184958000 | 37850 | 37950 | 38000 | 37850 | 1267 |
| 255 | 20240402 | 143500 | 13136931050 | 37950 | 37800 | 37950 | 37800 | 1278 |
| 256 | 20240402 | 143400 | 13088509800 | 37800 | 37800 | 37900 | 37800 | 220 |
| 257 | 20240402 | 143300 | 13080189550 | 37800 | 37850 | 37900 | 37800 | 223 |
| 258 | 20240402 | 143200 | 13071749150 | 37850 | 37850 | 37900 | 37800 | 201 |
| 259 | 20240402 | 143100 | 13064139300 | 37800 | 37850 | 37850 | 37800 | 164 |
| 260 | 20240402 | 143000 | 13057935600 | 37850 | 37850 | 37900 | 37850 | 916 |
| 261 | 20240402 | 142900 | 13023264800 | 37850 | 37850 | 37900 | 37850 | 166 |
| 262 | 20240402 | 142800 | 13016977300 | 37900 | 37900 | 37950 | 37850 | 235 |
| 263 | 20240402 | 142700 | 13008069850 | 37850 | 37850 | 37950 | 37800 | 600 |
| 264 | 20240402 | 142600 | 12985361900 | 37850 | 37900 | 37950 | 37800 | 1398 |
| 265 | 20240402 | 142500 | 12932370450 | 37900 | 37850 | 37900 | 37800 | 546 |
| 266 | 20240402 | 142400 | 12911704900 | 37850 | 37850 | 37900 | 37800 | 110 |
| 267 | 20240402 | 142300 | 12907540850 | 37850 | 37800 | 37900 | 37800 | 2606 |
| 268 | 20240402 | 142200 | 12808999550 | 37800 | 37850 | 37900 | 37800 | 525 |
| 269 | 20240402 | 142100 | 12789136900 | 37850 | 37900 | 37900 | 37800 | 357 |
| 270 | 20240402 | 142000 | 12775623300 | 37850 | 37850 | 37900 | 37850 | 751 |
| 271 | 20240402 | 141900 | 12747197700 | 37900 | 37900 | 37900 | 37850 | 570 |
| 272 | 20240402 | 141800 | 12725601350 | 37950 | 37850 | 37950 | 37850 | 719 |
| 273 | 20240402 | 141700 | 12698350950 | 37850 | 37850 | 37900 | 37850 | 384 |
| 274 | 20240402 | 141600 | 12683812450 | 37850 | 37850 | 37900 | 37850 | 135 |
| 275 | 20240402 | 141500 | 12678699200 | 37850 | 37850 | 37900 | 37850 | 252 |
| 276 | 20240402 | 141400 | 12669159000 | 37850 | 37850 | 37900 | 37850 | 729 |
| 277 | 20240402 | 141300 | 12641562850 | 37850 | 37850 | 37900 | 37850 | 117 |
| 278 | 20240402 | 141200 | 12637132400 | 37850 | 37850 | 37850 | 37850 | 140 |
| 279 | 20240402 | 141100 | 12631833400 | 37850 | 37800 | 37900 | 37800 | 201 |
| 280 | 20240402 | 141000 | 12624224100 | 37800 | 37800 | 37850 | 37800 | 122 |
| 281 | 20240402 | 140900 | 12619609150 | 37800 | 37850 | 37850 | 37800 | 491 |
| 282 | 20240402 | 140800 | 12601047800 | 37850 | 37850 | 37900 | 37850 | 70 |
| 283 | 20240402 | 140700 | 12598398050 | 37850 | 37850 | 37900 | 37850 | 213 |
| 284 | 20240402 | 140600 | 12590329300 | 37950 | 37850 | 37950 | 37850 | 84 |
| 285 | 20240402 | 140500 | 12587149800 | 37850 | 37800 | 37950 | 37800 | 651 |
| 286 | 20240402 | 140400 | 12562522200 | 37900 | 37800 | 37900 | 37800 | 302 |
| 287 | 20240402 | 140300 | 12551080500 | 37800 | 37850 | 38000 | 37800 | 893 |
| 288 | 20240402 | 140200 | 12517307750 | 38000 | 37800 | 38000 | 37800 | 1725 |
| 289 | 20240402 | 140100 | 12451998300 | 37800 | 37800 | 37850 | 37800 | 437 |
| 290 | 20240402 | 140000 | 12435475750 | 37800 | 37800 | 37850 | 37800 | 565 |
| 291 | 20240402 | 135900 | 12414117300 | 37850 | 37850 | 37900 | 37800 | 66 |
| 292 | 20240402 | 135800 | 12411621800 | 37900 | 37850 | 37900 | 37800 | 1415 |
| 293 | 20240402 | 135700 | 12358063200 | 37850 | 37900 | 37900 | 37850 | 1199 |
| 294 | 20240402 | 135600 | 12312626500 | 37900 | 37950 | 37950 | 37900 | 264 |
| 295 | 20240402 | 135500 | 12302620800 | 38000 | 38000 | 38000 | 37900 | 375 |
| 296 | 20240402 | 135400 | 12288396600 | 37950 | 37950 | 38000 | 37950 | 131 |
| 297 | 20240402 | 135300 | 12283420850 | 37950 | 38000 | 38150 | 37950 | 1477 |
| 298 | 20240402 | 135200 | 12227314600 | 38000 | 38000 | 38050 | 38000 | 211 |
| 299 | 20240402 | 135100 | 12219295700 | 38000 | 38000 | 38000 | 38000 | 158 |
| 300 | 20240402 | 135000 | 12213291700 | 38000 | 37950 | 38150 | 37950 | 133 |
| 301 | 20240402 | 134900 | 12208233050 | 38050 | 37950 | 38050 | 37950 | 403 |
| 302 | 20240402 | 134800 | 12192919650 | 37950 | 37950 | 37950 | 37950 | 117 |
| 303 | 20240402 | 134700 | 12188479500 | 37950 | 37950 | 38050 | 37950 | 115 |
| 304 | 20240402 | 134600 | 12184111950 | 37950 | 38000 | 38000 | 37950 | 100 |
| 305 | 20240402 | 134500 | 12180314750 | 38000 | 38000 | 38000 | 37950 | 379 |
| 306 | 20240402 | 134400 | 12165913750 | 38000 | 38000 | 38000 | 38000 | 170 |
| 307 | 20240402 | 134300 | 12159453750 | 38000 | 38050 | 38050 | 38000 | 203 |
| 308 | 20240402 | 134200 | 12151732750 | 38000 | 38000 | 38000 | 38000 | 74 |
| 309 | 20240402 | 134100 | 12148920750 | 38050 | 38000 | 38050 | 38000 | 132 |
| 310 | 20240402 | 134000 | 12143899950 | 38000 | 38050 | 38050 | 38000 | 301 |
| 311 | 20240402 | 133900 | 12132448900 | 38000 | 38050 | 38100 | 38000 | 353 |
| 312 | 20240402 | 133800 | 12119024950 | 38050 | 38050 | 38250 | 38000 | 2288 |
| 313 | 20240402 | 133700 | 12031673000 | 38100 | 38100 | 38100 | 38050 | 465 |
| 314 | 20240402 | 133600 | 12013960750 | 38050 | 38050 | 38050 | 38050 | 212 |
| 315 | 20240402 | 133500 | 12005894150 | 38100 | 38050 | 38100 | 38050 | 574 |
| 316 | 20240402 | 133400 | 11984048100 | 38050 | 38150 | 38150 | 38050 | 649 |
| 317 | 20240402 | 133300 | 11959328600 | 38150 | 38100 | 38150 | 38100 | 571 |
| 318 | 20240402 | 133200 | 11937555100 | 38100 | 38050 | 38200 | 38050 | 342 |
| 319 | 20240402 | 133100 | 11924513500 | 38050 | 38050 | 38100 | 38050 | 1376 |
| 320 | 20240402 | 133000 | 11872117850 | 38100 | 38000 | 38100 | 38000 | 184 |
| 321 | 20240402 | 132900 | 11865116550 | 38000 | 38050 | 38050 | 38000 | 410 |
| 322 | 20240402 | 132800 | 11849517050 | 38100 | 38150 | 38150 | 38050 | 468 |
| 323 | 20240402 | 132700 | 11831685650 | 38100 | 38150 | 38200 | 38100 | 592 |
| 324 | 20240402 | 132600 | 11809099900 | 38150 | 38200 | 38250 | 38150 | 972 |
| 325 | 20240402 | 132500 | 11771973050 | 38250 | 38300 | 38300 | 38250 | 1919 |
| 326 | 20240402 | 132400 | 11698551300 | 38300 | 38300 | 38350 | 38250 | 3922 |
| 327 | 20240402 | 132300 | 11548330100 | 38300 | 38200 | 38300 | 38200 | 3316 |
| 328 | 20240402 | 132200 | 11421506900 | 38200 | 38200 | 38250 | 38200 | 1121 |
| 329 | 20240402 | 132100 | 11378669900 | 38200 | 38100 | 38250 | 38100 | 4919 |
| 330 | 20240402 | 132000 | 11190890900 | 38050 | 38100 | 38100 | 38050 | 561 |
| 331 | 20240402 | 131900 | 11169519950 | 38050 | 38050 | 38100 | 38000 | 1546 |
| 332 | 20240402 | 131800 | 11110654550 | 38050 | 38100 | 38100 | 38050 | 184 |
| 333 | 20240402 | 131700 | 11103653250 | 38000 | 37950 | 38050 | 37950 | 1464 |
| 334 | 20240402 | 131600 | 11047988150 | 37950 | 37950 | 37950 | 37950 | 402 |
| 335 | 20240402 | 131500 | 11032732250 | 37900 | 37900 | 37950 | 37900 | 558 |
| 336 | 20240402 | 131400 | 11011572400 | 37900 | 37850 | 37900 | 37850 | 1370 |
| 337 | 20240402 | 131300 | 10959674750 | 37900 | 37850 | 37900 | 37850 | 270 |
| 338 | 20240402 | 131200 | 10949453250 | 37850 | 37850 | 37900 | 37850 | 330 |
| 339 | 20240402 | 131100 | 10936959350 | 37850 | 37850 | 37850 | 37800 | 95 |
| 340 | 20240402 | 131000 | 10933366050 | 37800 | 37800 | 37900 | 37800 | 116 |
| 341 | 20240402 | 130900 | 10928978700 | 37800 | 37900 | 37900 | 37800 | 233 |
| 342 | 20240402 | 130800 | 10920166000 | 37900 | 37850 | 37900 | 37800 | 86 |
| 343 | 20240402 | 130700 | 10916914750 | 37800 | 37850 | 37900 | 37800 | 171 |
| 344 | 20240402 | 130600 | 10910450650 | 37850 | 37850 | 37850 | 37800 | 2436 |
| 345 | 20240402 | 130500 | 10818249750 | 37900 | 37900 | 37950 | 37900 | 677 |
| 346 | 20240402 | 130400 | 10792584300 | 37950 | 37900 | 37950 | 37900 | 193 |
| 347 | 20240402 | 130300 | 10785269250 | 37950 | 37950 | 37950 | 37900 | 970 |
| 348 | 20240402 | 130200 | 10748482750 | 37950 | 37950 | 38000 | 37950 | 179 |
| 349 | 20240402 | 130100 | 10741685600 | 37950 | 37950 | 37950 | 37950 | 123 |
| 350 | 20240402 | 130000 | 10737017750 | 37950 | 37950 | 38000 | 37950 | 214 |
| 351 | 20240402 | 125900 | 10728895850 | 37950 | 38000 | 38050 | 37950 | 63 |
| 352 | 20240402 | 125800 | 10726502700 | 38000 | 38050 | 38050 | 38000 | 1777 |
| 353 | 20240402 | 125700 | 10658930650 | 38000 | 38000 | 38050 | 38000 | 688 |
| 354 | 20240402 | 125600 | 10632781650 | 38000 | 38000 | 38050 | 38000 | 1464 |
| 355 | 20240402 | 125500 | 10577079050 | 38000 | 38000 | 38050 | 38000 | 1063 |
| 356 | 20240402 | 125400 | 10536647300 | 38050 | 37950 | 38050 | 37950 | 493 |
| 357 | 20240402 | 125300 | 10517917000 | 37900 | 37950 | 37950 | 37900 | 60 |
| 358 | 20240402 | 125200 | 10515641850 | 37950 | 37950 | 38000 | 37900 | 928 |
| 359 | 20240402 | 125100 | 10480403000 | 37900 | 37950 | 37950 | 37900 | 298 |
| 360 | 20240402 | 125000 | 10469099100 | 37950 | 37950 | 38000 | 37900 | 409 |
| 361 | 20240402 | 124900 | 10453577200 | 37950 | 37900 | 38000 | 37900 | 379 |
| 362 | 20240402 | 124800 | 10439196250 | 37950 | 38000 | 38050 | 37950 | 2721 |
| 363 | 20240402 | 124700 | 10335800050 | 38000 | 38050 | 38050 | 38000 | 354 |
| 364 | 20240402 | 124600 | 10322332850 | 38050 | 38100 | 38100 | 38000 | 1247 |
| 365 | 20240402 | 124500 | 10274885550 | 38100 | 38050 | 38100 | 38050 | 274 |
| 366 | 20240402 | 124400 | 10264456750 | 38050 | 38050 | 38050 | 38050 | 166 |
| 367 | 20240402 | 124300 | 10258140450 | 38050 | 38100 | 38100 | 38050 | 331 |
| 368 | 20240402 | 124200 | 10245537200 | 38050 | 38050 | 38100 | 38050 | 1386 |
| 369 | 20240402 | 124100 | 10192754750 | 38050 | 38100 | 38100 | 38000 | 177 |
| 370 | 20240402 | 124000 | 10186024250 | 38100 | 38100 | 38150 | 38050 | 1708 |
| 371 | 20240402 | 123900 | 10120953400 | 38150 | 38150 | 38150 | 38100 | 517 |
| 372 | 20240402 | 123800 | 10101242700 | 38150 | 38100 | 38150 | 38100 | 1697 |
| 373 | 20240402 | 123700 | 10036523200 | 38150 | 38150 | 38200 | 38150 | 2839 |
| 374 | 20240402 | 123600 | 9928205100 | 38150 | 38050 | 38150 | 38050 | 1207 |
| 375 | 20240402 | 123500 | 9882214150 | 38050 | 38100 | 38100 | 38050 | 788 |
| 376 | 20240402 | 123400 | 9852207500 | 38050 | 38050 | 38100 | 38000 | 712 |
| 377 | 20240402 | 123300 | 9825116850 | 38050 | 37900 | 38050 | 37900 | 5775 |
| 378 | 20240402 | 123200 | 9605700150 | 37850 | 37800 | 37900 | 37750 | 5546 |
| 379 | 20240402 | 123100 | 9395829600 | 37800 | 37750 | 37850 | 37750 | 575 |
| 380 | 20240402 | 123000 | 9374096350 | 37800 | 37800 | 37850 | 37800 | 844 |
| 381 | 20240402 | 122900 | 9342189150 | 37850 | 37850 | 37850 | 37800 | 269 |
| 382 | 20240402 | 122800 | 9332011800 | 37850 | 37800 | 37850 | 37800 | 1246 |
| 383 | 20240402 | 122700 | 9284863250 | 37750 | 37750 | 37800 | 37750 | 358 |
| 384 | 20240402 | 122600 | 9271346650 | 37750 | 37800 | 37850 | 37750 | 886 |
| 385 | 20240402 | 122500 | 9237863600 | 37800 | 37850 | 37850 | 37750 | 1350 |
| 386 | 20240402 | 122400 | 9186815250 | 37850 | 37800 | 37900 | 37800 | 138 |
| 387 | 20240402 | 122300 | 9181593900 | 37800 | 37850 | 37850 | 37800 | 559 |
| 388 | 20240402 | 122200 | 9160458950 | 37800 | 37850 | 37850 | 37800 | 138 |
| 389 | 20240402 | 122100 | 9155238450 | 37800 | 37850 | 37900 | 37800 | 469 |
| 390 | 20240402 | 122000 | 9137487500 | 37850 | 37850 | 37850 | 37850 | 121 |
| 391 | 20240402 | 121900 | 9132907650 | 37850 | 37850 | 37900 | 37800 | 220 |
| 392 | 20240402 | 121800 | 9124584550 | 37850 | 37850 | 37850 | 37800 | 125 |
| 393 | 20240402 | 121700 | 9119854650 | 37800 | 37800 | 37900 | 37800 | 719 |
| 394 | 20240402 | 121600 | 9092663150 | 37900 | 37900 | 38000 | 37800 | 1291 |
| 395 | 20240402 | 121500 | 9043733550 | 37900 | 37950 | 38000 | 37900 | 506 |
| 396 | 20240402 | 121400 | 9024536000 | 37950 | 38000 | 38050 | 37950 | 609 |
| 397 | 20240402 | 121300 | 9001388700 | 38050 | 38000 | 38050 | 38000 | 711 |
| 398 | 20240402 | 121200 | 8974366500 | 38000 | 38000 | 38050 | 37950 | 354 |
| 399 | 20240402 | 121100 | 8960915000 | 38000 | 38050 | 38050 | 38000 | 517 |
| 400 | 20240402 | 121000 | 8941258700 | 38000 | 37950 | 38050 | 37950 | 2874 |
| 401 | 20240402 | 120900 | 8832024150 | 37950 | 37950 | 37950 | 37900 | 1268 |
| 402 | 20240402 | 120800 | 8783906750 | 37950 | 37950 | 37950 | 37900 | 1232 |
| 403 | 20240402 | 120700 | 8737153400 | 37950 | 37950 | 37950 | 37900 | 685 |
| 404 | 20240402 | 120600 | 8711158700 | 37900 | 37850 | 37900 | 37850 | 879 |
| 405 | 20240402 | 120500 | 8677853900 | 37850 | 37850 | 37900 | 37850 | 794 |
| 406 | 20240402 | 120400 | 8647773700 | 37850 | 37850 | 37900 | 37850 | 230 |
| 407 | 20240402 | 120300 | 8639064300 | 37850 | 37850 | 37900 | 37850 | 233 |
| 408 | 20240402 | 120200 | 8630239100 | 37900 | 37900 | 37950 | 37850 | 1011 |
| 409 | 20240402 | 120100 | 8591912450 | 37950 | 37950 | 37950 | 37900 | 442 |
| 410 | 20240402 | 120000 | 8575158200 | 37950 | 37900 | 38000 | 37900 | 601 |
| 411 | 20240402 | 115900 | 8552351500 | 37950 | 37950 | 38050 | 37850 | 3753 |
| 412 | 20240402 | 115800 | 8409789800 | 37950 | 38050 | 38050 | 37900 | 1082 |
| 413 | 20240402 | 115700 | 8368707900 | 38050 | 37900 | 38100 | 37900 | 10412 |
| 414 | 20240402 | 115600 | 7972927100 | 37900 | 37900 | 38000 | 37850 | 9658 |
| 415 | 20240402 | 115500 | 7606687700 | 37850 | 37500 | 37900 | 37500 | 16990 |
| 416 | 20240402 | 115400 | 6965962750 | 37500 | 37500 | 37500 | 37450 | 577 |
| 417 | 20240402 | 115300 | 6944327250 | 37500 | 37500 | 37500 | 37500 | 118 |
| 418 | 20240402 | 115200 | 6939902250 | 37500 | 37450 | 37500 | 37450 | 145 |
| 419 | 20240402 | 115100 | 6934470650 | 37450 | 37500 | 37500 | 37450 | 541 |
| 420 | 20240402 | 115000 | 6914184850 | 37550 | 37450 | 37550 | 37450 | 430 |
| 421 | 20240402 | 114900 | 6898063000 | 37450 | 37400 | 37500 | 37350 | 127 |
| 422 | 20240402 | 114800 | 6893307250 | 37400 | 37450 | 37450 | 37400 | 333 |
| 423 | 20240402 | 114700 | 6880852050 | 37400 | 37450 | 37450 | 37400 | 93 |
| 424 | 20240402 | 114600 | 6877371050 | 37450 | 37400 | 37550 | 37400 | 75 |
| 425 | 20240402 | 114500 | 6874562750 | 37550 | 37500 | 37550 | 37400 | 108 |
| 426 | 20240402 | 114400 | 6870509850 | 37500 | 37450 | 37600 | 37450 | 5572 |
| 427 | 20240402 | 114300 | 6661298550 | 37400 | 37350 | 37450 | 37300 | 462 |
| 428 | 20240402 | 114200 | 6644023100 | 37400 | 37450 | 37450 | 37400 | 278 |
| 429 | 20240402 | 114100 | 6633625650 | 37450 | 37300 | 37450 | 37300 | 127 |
| 430 | 20240402 | 114000 | 6628878650 | 37300 | 37350 | 37350 | 37300 | 666 |
| 431 | 20240402 | 113900 | 6604032850 | 37300 | 37400 | 37400 | 37300 | 128 |
| 432 | 20240402 | 113800 | 6599250150 | 37350 | 37300 | 37450 | 37300 | 192 |
| 433 | 20240402 | 113700 | 6592080550 | 37300 | 37400 | 37450 | 37300 | 1267 |
| 434 | 20240402 | 113600 | 6544787800 | 37350 | 37350 | 37450 | 37350 | 68 |
| 435 | 20240402 | 113500 | 6542245850 | 37350 | 37400 | 37450 | 37350 | 367 |
| 436 | 20240402 | 113400 | 6528522200 | 37400 | 37300 | 37500 | 37300 | 930 |
| 437 | 20240402 | 113300 | 6493749550 | 37350 | 37300 | 37350 | 37300 | 246 |
| 438 | 20240402 | 113200 | 6484564800 | 37300 | 37350 | 37350 | 37300 | 167 |
| 439 | 20240402 | 113100 | 6478330550 | 37300 | 37300 | 37350 | 37300 | 168 |
| 440 | 20240402 | 113000 | 6472059300 | 37350 | 37300 | 37350 | 37300 | 285 |
| 441 | 20240402 | 112900 | 6461420800 | 37300 | 37400 | 37400 | 37300 | 1219 |
| 442 | 20240402 | 112800 | 6415889550 | 37350 | 37400 | 37400 | 37350 | 436 |
| 443 | 20240402 | 112700 | 6399593850 | 37400 | 37400 | 37500 | 37400 | 383 |
| 444 | 20240402 | 112600 | 6385261650 | 37400 | 37500 | 37500 | 37400 | 165 |
| 445 | 20240402 | 112500 | 6379083450 | 37400 | 37400 | 37400 | 37400 | 25 |
| 446 | 20240402 | 112400 | 6378148450 | 37400 | 37400 | 37500 | 37400 | 363 |
| 447 | 20240402 | 112300 | 6364564200 | 37500 | 37500 | 37500 | 37400 | 315 |
| 448 | 20240402 | 112200 | 6352760850 | 37500 | 37400 | 37500 | 37350 | 3027 |
| 449 | 20240402 | 112100 | 6239502700 | 37400 | 37450 | 37450 | 37400 | 1695 |
| 450 | 20240402 | 112000 | 6176026350 | 37450 | 37500 | 37500 | 37450 | 1186 |
| 451 | 20240402 | 111900 | 6131553450 | 37450 | 37450 | 37500 | 37450 | 195 |
| 452 | 20240402 | 111800 | 6124245400 | 37450 | 37450 | 37500 | 37450 | 153 |
| 453 | 20240402 | 111700 | 6118511850 | 37450 | 37450 | 37500 | 37450 | 174 |
| 454 | 20240402 | 111600 | 6111992350 | 37450 | 37500 | 37500 | 37450 | 280 |
| 455 | 20240402 | 111500 | 6101501500 | 37450 | 37500 | 37500 | 37450 | 392 |
| 456 | 20240402 | 111400 | 6086818450 | 37500 | 37500 | 37500 | 37450 | 139 |
| 457 | 20240402 | 111300 | 6081607000 | 37500 | 37500 | 37500 | 37450 | 320 |
| 458 | 20240402 | 111200 | 6069607950 | 37500 | 37500 | 37550 | 37500 | 301 |
| 459 | 20240402 | 111100 | 6058317900 | 37500 | 37500 | 37550 | 37500 | 3879 |
| 460 | 20240402 | 111000 | 5912850900 | 37500 | 37550 | 37550 | 37500 | 185 |
| 461 | 20240402 | 110900 | 5905906800 | 37550 | 37500 | 37550 | 37500 | 228 |
| 462 | 20240402 | 110800 | 5897352250 | 37500 | 37500 | 37550 | 37500 | 245 |
| 463 | 20240402 | 110700 | 5888154750 | 37500 | 37500 | 37600 | 37500 | 1091 |
| 464 | 20240402 | 110600 | 5847188300 | 37550 | 37550 | 37550 | 37500 | 168 |
| 465 | 20240402 | 110500 | 5840880950 | 37550 | 37500 | 37550 | 37500 | 415 |
| 466 | 20240402 | 110400 | 5825305950 | 37550 | 37500 | 37550 | 37500 | 112 |
| 467 | 20240402 | 110300 | 5821102900 | 37550 | 37500 | 37550 | 37500 | 292 |
| 468 | 20240402 | 110200 | 5810145300 | 37500 | 37500 | 37550 | 37500 | 236 |
| 469 | 20240402 | 110100 | 5801291800 | 37500 | 37500 | 37550 | 37500 | 427 |
| 470 | 20240402 | 110000 | 5785273800 | 37550 | 37500 | 37550 | 37450 | 346 |
| 471 | 20240402 | 105900 | 5772302900 | 37450 | 37500 | 37550 | 37450 | 86 |
| 472 | 20240402 | 105800 | 5769077900 | 37550 | 37500 | 37550 | 37500 | 1058 |
| 473 | 20240402 | 105700 | 5729390650 | 37500 | 37550 | 37550 | 37500 | 118 |
| 474 | 20240402 | 105600 | 5724961000 | 37500 | 37550 | 37550 | 37500 | 344 |
| 475 | 20240402 | 105500 | 5712060900 | 37550 | 37500 | 37550 | 37500 | 208 |
| 476 | 20240402 | 105400 | 5704252500 | 37550 | 37550 | 37600 | 37550 | 556 |
| 477 | 20240402 | 105300 | 5683374100 | 37550 | 37500 | 37600 | 37500 | 1344 |
| 478 | 20240402 | 105200 | 5632867700 | 37550 | 37550 | 37550 | 37500 | 476 |
| 479 | 20240402 | 105100 | 5614999350 | 37500 | 37500 | 37550 | 37500 | 181 |
| 480 | 20240402 | 105000 | 5608210950 | 37550 | 37500 | 37550 | 37500 | 204 |
| 481 | 20240402 | 104900 | 5600553000 | 37500 | 37500 | 37550 | 37500 | 142 |
| 482 | 20240402 | 104800 | 5595227500 | 37500 | 37500 | 37550 | 37450 | 222 |
| 483 | 20240402 | 104700 | 5586900650 | 37500 | 37450 | 37500 | 37400 | 54 |
| 484 | 20240402 | 104600 | 5584878250 | 37450 | 37500 | 37550 | 37400 | 628 |
| 485 | 20240402 | 104500 | 5561359850 | 37450 | 37500 | 37600 | 37450 | 915 |
| 486 | 20240402 | 104400 | 5527025000 | 37500 | 37500 | 37500 | 37450 | 641 |
| 487 | 20240402 | 104300 | 5502991350 | 37550 | 37500 | 37550 | 37450 | 834 |
| 488 | 20240402 | 104200 | 5471719300 | 37550 | 37500 | 37550 | 37450 | 757 |
| 489 | 20240402 | 104100 | 5443330950 | 37550 | 37550 | 37600 | 37500 | 1169 |
| 490 | 20240402 | 104000 | 5399433400 | 37600 | 37550 | 37600 | 37500 | 3294 |
| 491 | 20240402 | 103900 | 5275712300 | 37550 | 37550 | 37600 | 37550 | 702 |
| 492 | 20240402 | 103800 | 5249320900 | 37550 | 37600 | 37650 | 37550 | 2084 |
| 493 | 20240402 | 103700 | 5170959050 | 37600 | 37600 | 37600 | 37550 | 1146 |
| 494 | 20240402 | 103600 | 5127870400 | 37600 | 37550 | 37600 | 37500 | 1427 |
| 495 | 20240402 | 103500 | 5074253200 | 37550 | 37550 | 37600 | 37500 | 3666 |
| 496 | 20240402 | 103400 | 4936536300 | 37500 | 37500 | 37550 | 37450 | 1620 |
| 497 | 20240402 | 103300 | 4875759050 | 37500 | 37500 | 37500 | 37450 | 89 |
| 498 | 20240402 | 103200 | 4872424900 | 37500 | 37400 | 37500 | 37350 | 895 |
| 499 | 20240402 | 103100 | 4838922800 | 37350 | 37400 | 37400 | 37350 | 121 |
| 500 | 20240402 | 103000 | 4834398400 | 37400 | 37350 | 37400 | 37350 | 457 |
| 501 | 20240402 | 102900 | 4817321200 | 37350 | 37350 | 37400 | 37350 | 113 |
| 502 | 20240402 | 102800 | 4813100150 | 37400 | 37350 | 37400 | 37350 | 213 |
| 503 | 20240402 | 102700 | 4805142100 | 37400 | 37450 | 37500 | 37350 | 2625 |
| 504 | 20240402 | 102600 | 4706896250 | 37500 | 37500 | 37500 | 37500 | 92 |
| 505 | 20240402 | 102500 | 4703446250 | 37500 | 37500 | 37500 | 37450 | 1836 |
| 506 | 20240402 | 102400 | 4634596750 | 37500 | 37500 | 37550 | 37450 | 450 |
| 507 | 20240402 | 102300 | 4617719450 | 37550 | 37500 | 37550 | 37450 | 1090 |
| 508 | 20240402 | 102200 | 4576854400 | 37500 | 37550 | 37550 | 37450 | 1315 |
| 509 | 20240402 | 102100 | 4527545400 | 37500 | 37450 | 37500 | 37450 | 2440 |
| 510 | 20240402 | 102000 | 4436052650 | 37500 | 37350 | 37500 | 37350 | 2847 |
| 511 | 20240402 | 101900 | 4329411700 | 37350 | 37300 | 37400 | 37300 | 237 |
| 512 | 20240402 | 101800 | 4320562200 | 37350 | 37300 | 37350 | 37250 | 1473 |
| 513 | 20240402 | 101700 | 4265619050 | 37250 | 37250 | 37300 | 37250 | 127 |
| 514 | 20240402 | 101600 | 4260884200 | 37250 | 37300 | 37300 | 37250 | 362 |
| 515 | 20240402 | 101500 | 4247395600 | 37300 | 37250 | 37300 | 37250 | 1494 |
| 516 | 20240402 | 101400 | 4191722950 | 37250 | 37300 | 37300 | 37250 | 157 |
| 517 | 20240402 | 101300 | 4185871900 | 37300 | 37350 | 37350 | 37300 | 364 |
| 518 | 20240402 | 101200 | 4172291450 | 37300 | 37300 | 37350 | 37300 | 1113 |
| 519 | 20240402 | 101100 | 4130772550 | 37300 | 37350 | 37350 | 37300 | 462 |
| 520 | 20240402 | 101000 | 4113539300 | 37350 | 37350 | 37400 | 37350 | 1225 |
| 521 | 20240402 | 100900 | 4067785200 | 37400 | 37400 | 37400 | 37350 | 120 |
| 522 | 20240402 | 100800 | 4063298500 | 37400 | 37400 | 37400 | 37350 | 328 |
| 523 | 20240402 | 100700 | 4051034150 | 37400 | 37350 | 37400 | 37350 | 166 |
| 524 | 20240402 | 100600 | 4044832250 | 37350 | 37300 | 37350 | 37300 | 690 |
| 525 | 20240402 | 100500 | 4019076750 | 37300 | 37350 | 37400 | 37300 | 1880 |
| 526 | 20240402 | 100400 | 3948830250 | 37350 | 37350 | 37400 | 37350 | 473 |
| 527 | 20240402 | 100300 | 3931161650 | 37400 | 37350 | 37400 | 37300 | 728 |
| 528 | 20240402 | 100200 | 3903971600 | 37350 | 37300 | 37350 | 37300 | 747 |
| 529 | 20240402 | 100100 | 3876104150 | 37350 | 37350 | 37400 | 37300 | 212 |
| 530 | 20240402 | 100000 | 3868192450 | 37350 | 37350 | 37400 | 37350 | 601 |
| 531 | 20240402 | 095900 | 3845744950 | 37300 | 37400 | 37400 | 37300 | 380 |
| 532 | 20240402 | 095800 | 3831549200 | 37450 | 37350 | 37450 | 37350 | 35 |
| 533 | 20240402 | 095700 | 3830238550 | 37450 | 37400 | 37450 | 37400 | 283 |
| 534 | 20240402 | 095600 | 3819653850 | 37450 | 37500 | 37500 | 37400 | 592 |
| 535 | 20240402 | 095500 | 3797471400 | 37450 | 37450 | 37500 | 37450 | 451 |
| 536 | 20240402 | 095400 | 3780580800 | 37450 | 37450 | 37450 | 37400 | 491 |
| 537 | 20240402 | 095300 | 3762209050 | 37500 | 37400 | 37500 | 37350 | 1019 |
| 538 | 20240402 | 095200 | 3724076050 | 37300 | 37350 | 37400 | 37300 | 392 |
| 539 | 20240402 | 095100 | 3709440000 | 37300 | 37400 | 37450 | 37300 | 645 |
| 540 | 20240402 | 095000 | 3685328900 | 37400 | 37450 | 37450 | 37400 | 1090 |
| 541 | 20240402 | 094900 | 3644559900 | 37400 | 37450 | 37500 | 37400 | 973 |
| 542 | 20240402 | 094800 | 3608116400 | 37450 | 37450 | 37500 | 37450 | 1889 |
| 543 | 20240402 | 094700 | 3537357150 | 37400 | 37400 | 37450 | 37350 | 650 |
| 544 | 20240402 | 094600 | 3513044150 | 37400 | 37400 | 37400 | 37350 | 1402 |
| 545 | 20240402 | 094500 | 3460644550 | 37400 | 37450 | 37450 | 37400 | 447 |
| 546 | 20240402 | 094400 | 3443916550 | 37450 | 37450 | 37500 | 37400 | 763 |
| 547 | 20240402 | 094300 | 3415341200 | 37450 | 37450 | 37550 | 37450 | 1450 |
| 548 | 20240402 | 094200 | 3360967950 | 37450 | 37550 | 37550 | 37400 | 4957 |
| 549 | 20240402 | 094100 | 3175115850 | 37550 | 37500 | 37550 | 37500 | 2607 |
| 550 | 20240402 | 094000 | 3077229500 | 37500 | 37450 | 37550 | 37450 | 2621 |
| 551 | 20240402 | 093900 | 2978948900 | 37500 | 37400 | 37500 | 37400 | 728 |
| 552 | 20240402 | 093800 | 2951683400 | 37450 | 37400 | 37500 | 37350 | 2428 |
| 553 | 20240402 | 093700 | 2860764700 | 37400 | 37400 | 37450 | 37350 | 1456 |
| 554 | 20240402 | 093600 | 2806317950 | 37400 | 37350 | 37450 | 37350 | 2953 |
| 555 | 20240402 | 093500 | 2695815950 | 37350 | 37400 | 37450 | 37350 | 1315 |
| 556 | 20240402 | 093400 | 2646625350 | 37400 | 37350 | 37500 | 37350 | 5776 |
| 557 | 20240402 | 093300 | 2430517650 | 37300 | 37250 | 37400 | 37250 | 3360 |
| 558 | 20240402 | 093200 | 2305127050 | 37250 | 37200 | 37250 | 37200 | 295 |
| 559 | 20240402 | 093100 | 2294143850 | 37150 | 37200 | 37250 | 37150 | 358 |
| 560 | 20240402 | 093000 | 2280837550 | 37200 | 37150 | 37200 | 37100 | 617 |
| 561 | 20240402 | 092900 | 2257901500 | 37150 | 37150 | 37200 | 37100 | 496 |
| 562 | 20240402 | 092800 | 2239479650 | 37150 | 37050 | 37200 | 37050 | 610 |
| 563 | 20240402 | 092700 | 2216840400 | 37100 | 37100 | 37150 | 37100 | 909 |
| 564 | 20240402 | 092600 | 2183115250 | 37150 | 37150 | 37150 | 37100 | 244 |
| 565 | 20240402 | 092500 | 2174056300 | 37150 | 37200 | 37200 | 37150 | 116 |
| 566 | 20240402 | 092400 | 2169746650 | 37200 | 37200 | 37200 | 37150 | 264 |
| 567 | 20240402 | 092300 | 2159936950 | 37200 | 37050 | 37200 | 37000 | 398 |
| 568 | 20240402 | 092200 | 2145161150 | 37050 | 37000 | 37050 | 37000 | 226 |
| 569 | 20240402 | 092100 | 2136790900 | 37000 | 37000 | 37000 | 36950 | 3285 |
| 570 | 20240402 | 092000 | 2015355150 | 37050 | 37000 | 37050 | 36950 | 1581 |
| 571 | 20240402 | 091900 | 1956899200 | 37000 | 37050 | 37100 | 37000 | 1231 |
| 572 | 20240402 | 091800 | 1911302350 | 37050 | 37050 | 37100 | 37000 | 1819 |
| 573 | 20240402 | 091700 | 1843989350 | 37050 | 37000 | 37050 | 37000 | 800 |
| 574 | 20240402 | 091600 | 1814352450 | 37050 | 37050 | 37050 | 37000 | 1932 |
| 575 | 20240402 | 091500 | 1742849850 | 37050 | 37050 | 37100 | 37000 | 1218 |
| 576 | 20240402 | 091400 | 1697751450 | 37000 | 37100 | 37100 | 37000 | 1369 |
| 577 | 20240402 | 091300 | 1647044750 | 37050 | 37100 | 37100 | 37050 | 585 |
| 578 | 20240402 | 091200 | 1625367850 | 37100 | 37100 | 37150 | 37050 | 2061 |
| 579 | 20240402 | 091100 | 1548950800 | 37150 | 37200 | 37200 | 37100 | 1431 |
| 580 | 20240402 | 091000 | 1495801800 | 37150 | 37300 | 37300 | 37150 | 1772 |
| 581 | 20240402 | 090900 | 1429783450 | 37300 | 37300 | 37350 | 37200 | 3652 |
| 582 | 20240402 | 090800 | 1293697300 | 37350 | 37350 | 37350 | 37250 | 1718 |
| 583 | 20240402 | 090700 | 1229598000 | 37350 | 37350 | 37400 | 37300 | 1721 |
| 584 | 20240402 | 090600 | 1165356850 | 37300 | 37400 | 37500 | 37300 | 5786 |
| 585 | 20240402 | 090500 | 948869650 | 37400 | 37350 | 37400 | 37250 | 1112 |
| 586 | 20240402 | 090400 | 907350350 | 37350 | 37150 | 37350 | 37100 | 1323 |
| 587 | 20240402 | 090300 | 858123600 | 37150 | 37350 | 37350 | 37150 | 2410 |
| 588 | 20240402 | 090200 | 768359650 | 37400 | 37400 | 37450 | 37300 | 3269 |
| 589 | 20240402 | 090100 | 646169200 | 37400 | 37300 | 37450 | 37250 | 3392 |
| 590 | 20240402 | 090000 | 519354950 | 37250 | 37000 | 37500 | 37000 | 13769 |