34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 192300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 13618 |
| 3 | 20240402 | 192200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 4 | 20240402 | 192100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 5 | 20240402 | 192000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 6 | 20240402 | 191900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 7 | 20240402 | 191800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 8 | 20240402 | 191700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 9 | 20240402 | 191600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 10 | 20240402 | 191500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 11 | 20240402 | 191400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 12 | 20240402 | 191300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 13 | 20240402 | 191200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 14 | 20240402 | 191100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 15 | 20240402 | 191000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 16 | 20240402 | 190900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 17 | 20240402 | 190800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 18 | 20240402 | 190700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 19 | 20240402 | 190600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 20 | 20240402 | 190500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 21 | 20240402 | 190400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 22 | 20240402 | 190300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 23 | 20240402 | 190200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 24 | 20240402 | 190100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 25 | 20240402 | 190000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 26 | 20240402 | 185900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 27 | 20240402 | 185800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 28 | 20240402 | 185700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 29 | 20240402 | 185600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 30 | 20240402 | 185500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 31 | 20240402 | 185400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 32 | 20240402 | 185300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 13618 |
| 33 | 20240402 | 185200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 34 | 20240402 | 185100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 35 | 20240402 | 185000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 36 | 20240402 | 184900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 37 | 20240402 | 184800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 38 | 20240402 | 184700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 39 | 20240402 | 184600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 40 | 20240402 | 184500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 41 | 20240402 | 184400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 42 | 20240402 | 184300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 43 | 20240402 | 184200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 44 | 20240402 | 184100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 45 | 20240402 | 184000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 46 | 20240402 | 183900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 47 | 20240402 | 183800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 48 | 20240402 | 183700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 49 | 20240402 | 183600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 50 | 20240402 | 183500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 51 | 20240402 | 183400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 52 | 20240402 | 183300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 53 | 20240402 | 183200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 54 | 20240402 | 183100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 55 | 20240402 | 183000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 56 | 20240402 | 182900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 57 | 20240402 | 182800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 58 | 20240402 | 182700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 59 | 20240402 | 182600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 60 | 20240402 | 182500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 61 | 20240402 | 182400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 62 | 20240402 | 182300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 13618 |
| 63 | 20240402 | 182200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 64 | 20240402 | 182100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 65 | 20240402 | 182000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 66 | 20240402 | 181900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 67 | 20240402 | 181800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 68 | 20240402 | 181700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 69 | 20240402 | 181600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 70 | 20240402 | 181500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 71 | 20240402 | 181400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 72 | 20240402 | 181300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 73 | 20240402 | 181200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 74 | 20240402 | 181100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 75 | 20240402 | 181000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 76 | 20240402 | 180900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 77 | 20240402 | 180800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 78 | 20240402 | 180700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 79 | 20240402 | 180600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 80 | 20240402 | 180500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 81 | 20240402 | 180400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 82 | 20240402 | 180300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 83 | 20240402 | 180200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 84 | 20240402 | 180100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 85 | 20240402 | 180000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 86 | 20240402 | 175900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 87 | 20240402 | 175800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 88 | 20240402 | 175700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 89 | 20240402 | 175600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 90 | 20240402 | 175500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 91 | 20240402 | 175400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 92 | 20240402 | 175300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 13618 |
| 93 | 20240402 | 175200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 94 | 20240402 | 175100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 95 | 20240402 | 175000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 96 | 20240402 | 174900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 97 | 20240402 | 174800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 98 | 20240402 | 174700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 99 | 20240402 | 174600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 100 | 20240402 | 174500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 101 | 20240402 | 174400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 102 | 20240402 | 174300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 103 | 20240402 | 174200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 104 | 20240402 | 174100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 105 | 20240402 | 174000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 106 | 20240402 | 173900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 107 | 20240402 | 173800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 108 | 20240402 | 173700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 109 | 20240402 | 173600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 110 | 20240402 | 173500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 111 | 20240402 | 173400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 112 | 20240402 | 173300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 113 | 20240402 | 173200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 114 | 20240402 | 173100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 115 | 20240402 | 173000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 116 | 20240402 | 172900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 117 | 20240402 | 172800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 118 | 20240402 | 172700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 119 | 20240402 | 172600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 120 | 20240402 | 172500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 121 | 20240402 | 172400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 122 | 20240402 | 172300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 13618 |
| 123 | 20240402 | 172200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 124 | 20240402 | 172100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 125 | 20240402 | 172000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 126 | 20240402 | 171900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 127 | 20240402 | 171800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 128 | 20240402 | 171700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 129 | 20240402 | 171600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 130 | 20240402 | 171500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 131 | 20240402 | 171400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 132 | 20240402 | 171300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 133 | 20240402 | 171200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 134 | 20240402 | 171100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 135 | 20240402 | 171000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 136 | 20240402 | 170900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 137 | 20240402 | 170800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 138 | 20240402 | 170700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 139 | 20240402 | 170600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 140 | 20240402 | 170500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 141 | 20240402 | 170400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 142 | 20240402 | 170300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 143 | 20240402 | 170200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 144 | 20240402 | 170100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 145 | 20240402 | 170000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 146 | 20240402 | 165900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 147 | 20240402 | 165800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 148 | 20240402 | 165700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 149 | 20240402 | 165600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 150 | 20240402 | 165500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 151 | 20240402 | 165400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 152 | 20240402 | 165300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 13618 |
| 153 | 20240402 | 165200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 154 | 20240402 | 165100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 155 | 20240402 | 165000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 156 | 20240402 | 164900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 157 | 20240402 | 164800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 158 | 20240402 | 164700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 159 | 20240402 | 164600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 160 | 20240402 | 164500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 161 | 20240402 | 164400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 162 | 20240402 | 164300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 163 | 20240402 | 164200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 164 | 20240402 | 164100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 165 | 20240402 | 164000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 166 | 20240402 | 163900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 167 | 20240402 | 163800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 168 | 20240402 | 163700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 169 | 20240402 | 163600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 170 | 20240402 | 163500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 171 | 20240402 | 163400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 172 | 20240402 | 163300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 173 | 20240402 | 163200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 174 | 20240402 | 163100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 175 | 20240402 | 163000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 176 | 20240402 | 162900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 177 | 20240402 | 162800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 178 | 20240402 | 162700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 179 | 20240402 | 162600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 180 | 20240402 | 162500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 181 | 20240402 | 162400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 182 | 20240402 | 162300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 13618 |
| 183 | 20240402 | 162200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 184 | 20240402 | 162100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 185 | 20240402 | 162000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 186 | 20240402 | 161900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 187 | 20240402 | 161800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 188 | 20240402 | 161700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 189 | 20240402 | 161600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 190 | 20240402 | 161500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 191 | 20240402 | 161400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 192 | 20240402 | 161300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 193 | 20240402 | 161200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 194 | 20240402 | 161100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 195 | 20240402 | 161000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 196 | 20240402 | 160900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 197 | 20240402 | 160800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 198 | 20240402 | 160700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 199 | 20240402 | 160600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 200 | 20240402 | 160500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 201 | 20240402 | 160400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 202 | 20240402 | 160300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 203 | 20240402 | 160200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 204 | 20240402 | 160100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 205 | 20240402 | 160000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 206 | 20240402 | 155900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 207 | 20240402 | 155800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 208 | 20240402 | 155700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 209 | 20240402 | 155600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 210 | 20240402 | 155500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 211 | 20240402 | 155400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 212 | 20240402 | 155300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 13618 |
| 213 | 20240402 | 155200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 214 | 20240402 | 155100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 215 | 20240402 | 155000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 216 | 20240402 | 154900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 217 | 20240402 | 154800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 218 | 20240402 | 154700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 219 | 20240402 | 154600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 220 | 20240402 | 154500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 221 | 20240402 | 154400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 222 | 20240402 | 154300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 223 | 20240402 | 154200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 224 | 20240402 | 154100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 225 | 20240402 | 154000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 226 | 20240402 | 153900 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 227 | 20240402 | 153800 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 228 | 20240402 | 153700 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 229 | 20240402 | 153600 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 230 | 20240402 | 153500 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 231 | 20240402 | 153400 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 232 | 20240402 | 153300 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 233 | 20240402 | 153200 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 234 | 20240402 | 153100 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 0 |
| 235 | 20240402 | 153000 | 13393848150 | 19840 | 19840 | 19840 | 19840 | 13618 |
| 236 | 20240402 | 152900 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 237 | 20240402 | 152800 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 238 | 20240402 | 152700 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 239 | 20240402 | 152600 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 240 | 20240402 | 152500 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 241 | 20240402 | 152400 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 242 | 20240402 | 152300 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 243 | 20240402 | 152200 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 244 | 20240402 | 152100 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 245 | 20240402 | 152000 | 13123667030 | 19920 | 19920 | 19920 | 19920 | 0 |
| 246 | 20240402 | 151900 | 13123667030 | 19920 | 19940 | 19950 | 19920 | 1444 |
| 247 | 20240402 | 151800 | 13094878290 | 19940 | 19970 | 19980 | 19940 | 2346 |
| 248 | 20240402 | 151700 | 13048052840 | 19970 | 19980 | 20000 | 19970 | 438 |
| 249 | 20240402 | 151600 | 13039304460 | 19960 | 20000 | 20050 | 19960 | 937 |
| 250 | 20240402 | 151500 | 13020576050 | 20000 | 20050 | 20050 | 20000 | 2667 |
| 251 | 20240402 | 151400 | 12967171850 | 20050 | 20050 | 20050 | 20050 | 561 |
| 252 | 20240402 | 151300 | 12955923800 | 20050 | 20000 | 20050 | 20000 | 1859 |
| 253 | 20240402 | 151200 | 12918742300 | 20050 | 20100 | 20100 | 20050 | 1604 |
| 254 | 20240402 | 151100 | 12886543600 | 20100 | 20150 | 20200 | 20100 | 461 |
| 255 | 20240402 | 151000 | 12877248450 | 20150 | 20100 | 20200 | 20100 | 79 |
| 256 | 20240402 | 150900 | 12875659300 | 20150 | 20200 | 20200 | 20150 | 301 |
| 257 | 20240402 | 150800 | 12869592800 | 20150 | 20200 | 20200 | 20150 | 886 |
| 258 | 20240402 | 150700 | 12851699400 | 20200 | 20150 | 20200 | 20150 | 3552 |
| 259 | 20240402 | 150600 | 12779998700 | 20150 | 20050 | 20200 | 20050 | 1607 |
| 260 | 20240402 | 150500 | 12747635900 | 20050 | 20000 | 20050 | 20000 | 1351 |
| 261 | 20240402 | 150400 | 12720583600 | 20000 | 19960 | 20000 | 19960 | 1062 |
| 262 | 20240402 | 150300 | 12699356750 | 19960 | 19920 | 19960 | 19880 | 824 |
| 263 | 20240402 | 150200 | 12682933730 | 19920 | 19880 | 19920 | 19870 | 1253 |
| 264 | 20240402 | 150100 | 12658014000 | 19880 | 19870 | 19900 | 19870 | 632 |
| 265 | 20240402 | 150000 | 12645455250 | 19870 | 19920 | 19920 | 19870 | 156 |
| 266 | 20240402 | 145900 | 12642350620 | 19900 | 19870 | 19900 | 19860 | 391 |
| 267 | 20240402 | 145800 | 12634575220 | 19850 | 19870 | 19870 | 19850 | 1136 |
| 268 | 20240402 | 145700 | 12612008540 | 19890 | 19900 | 19900 | 19870 | 883 |
| 269 | 20240402 | 145600 | 12594447960 | 19900 | 19920 | 19920 | 19900 | 2705 |
| 270 | 20240402 | 145500 | 12540605470 | 19920 | 19950 | 19950 | 19920 | 1122 |
| 271 | 20240402 | 145400 | 12518251490 | 19950 | 19960 | 19960 | 19950 | 758 |
| 272 | 20240402 | 145300 | 12503127210 | 19980 | 19960 | 19980 | 19950 | 1025 |
| 273 | 20240402 | 145200 | 12482673010 | 19960 | 19960 | 19980 | 19960 | 808 |
| 274 | 20240402 | 145100 | 12466538060 | 19970 | 19970 | 19970 | 19960 | 262 |
| 275 | 20240402 | 145000 | 12461307470 | 19960 | 19970 | 19980 | 19960 | 1426 |
| 276 | 20240402 | 144900 | 12432833050 | 19970 | 19980 | 19980 | 19970 | 768 |
| 277 | 20240402 | 144800 | 12417495840 | 19980 | 19980 | 19980 | 19970 | 559 |
| 278 | 20240402 | 144700 | 12406332060 | 19970 | 19990 | 19990 | 19970 | 1961 |
| 279 | 20240402 | 144600 | 12367167250 | 19990 | 20050 | 20050 | 19990 | 54 |
| 280 | 20240402 | 144500 | 12366087670 | 19980 | 20050 | 20050 | 19980 | 1273 |
| 281 | 20240402 | 144400 | 12340617570 | 20050 | 20000 | 20050 | 20000 | 949 |
| 282 | 20240402 | 144300 | 12321629870 | 20000 | 20000 | 20000 | 19990 | 784 |
| 283 | 20240402 | 144200 | 12305953770 | 20000 | 19990 | 20000 | 19990 | 619 |
| 284 | 20240402 | 144100 | 12293578860 | 19980 | 19990 | 19990 | 19970 | 1039 |
| 285 | 20240402 | 144000 | 12272817940 | 19980 | 19980 | 19980 | 19970 | 626 |
| 286 | 20240402 | 143900 | 12260310590 | 19980 | 19990 | 19990 | 19980 | 1627 |
| 287 | 20240402 | 143800 | 12227802590 | 19980 | 19980 | 19990 | 19970 | 495 |
| 288 | 20240402 | 143700 | 12217912090 | 19980 | 20000 | 20000 | 19970 | 1053 |
| 289 | 20240402 | 143600 | 12196875030 | 20000 | 20050 | 20050 | 19990 | 841 |
| 290 | 20240402 | 143500 | 12180044510 | 20000 | 19900 | 20000 | 19900 | 6755 |
| 291 | 20240402 | 143400 | 12045159820 | 19910 | 19930 | 19930 | 19910 | 746 |
| 292 | 20240402 | 143300 | 12030301890 | 19920 | 19810 | 19930 | 19810 | 2875 |
| 293 | 20240402 | 143200 | 11973225010 | 19800 | 19770 | 19820 | 19710 | 2112 |
| 294 | 20240402 | 143100 | 11931436230 | 19780 | 19690 | 19790 | 19680 | 869 |
| 295 | 20240402 | 143000 | 11914276750 | 19690 | 19640 | 19690 | 19630 | 596 |
| 296 | 20240402 | 142900 | 11902564420 | 19650 | 19760 | 19760 | 19630 | 10157 |
| 297 | 20240402 | 142800 | 11702402970 | 19770 | 19790 | 19790 | 19760 | 4156 |
| 298 | 20240402 | 142700 | 11620206840 | 19800 | 19800 | 19800 | 19790 | 336 |
| 299 | 20240402 | 142600 | 11613555640 | 19800 | 19790 | 19800 | 19790 | 2071 |
| 300 | 20240402 | 142500 | 11572560060 | 19790 | 19790 | 19800 | 19790 | 544 |
| 301 | 20240402 | 142400 | 11561793940 | 19800 | 19790 | 19800 | 19790 | 394 |
| 302 | 20240402 | 142300 | 11553993190 | 19790 | 19820 | 19820 | 19790 | 459 |
| 303 | 20240402 | 142200 | 11544902720 | 19820 | 19810 | 19820 | 19780 | 1530 |
| 304 | 20240402 | 142100 | 11514605460 | 19810 | 19810 | 19810 | 19780 | 487 |
| 305 | 20240402 | 142000 | 11504961680 | 19820 | 19770 | 19830 | 19760 | 2120 |
| 306 | 20240402 | 141900 | 11463052990 | 19760 | 19760 | 19770 | 19760 | 1516 |
| 307 | 20240402 | 141800 | 11433095440 | 19760 | 19870 | 19870 | 19760 | 8140 |
| 308 | 20240402 | 141700 | 11271745200 | 19870 | 19900 | 19900 | 19870 | 1988 |
| 309 | 20240402 | 141600 | 11232230630 | 19900 | 19950 | 19950 | 19900 | 3019 |
| 310 | 20240402 | 141500 | 11172123800 | 19950 | 19950 | 19960 | 19920 | 3531 |
| 311 | 20240402 | 141400 | 11101719140 | 19960 | 19970 | 19970 | 19960 | 1128 |
| 312 | 20240402 | 141300 | 11079204090 | 19970 | 19960 | 19970 | 19960 | 217 |
| 313 | 20240402 | 141200 | 11074871770 | 19960 | 19960 | 19960 | 19960 | 325 |
| 314 | 20240402 | 141100 | 11068384770 | 19950 | 19960 | 19970 | 19950 | 499 |
| 315 | 20240402 | 141000 | 11058427520 | 19950 | 19950 | 19960 | 19950 | 1029 |
| 316 | 20240402 | 140900 | 11037894390 | 19960 | 19950 | 19960 | 19940 | 1067 |
| 317 | 20240402 | 140800 | 11016612550 | 19950 | 19940 | 19950 | 19930 | 552 |
| 318 | 20240402 | 140700 | 11005601160 | 19930 | 19920 | 19930 | 19920 | 88 |
| 319 | 20240402 | 140600 | 11003848000 | 19920 | 19960 | 19960 | 19920 | 3263 |
| 320 | 20240402 | 140500 | 10938775080 | 19970 | 19970 | 19970 | 19960 | 3060 |
| 321 | 20240402 | 140400 | 10877682010 | 19980 | 19980 | 19990 | 19980 | 458 |
| 322 | 20240402 | 140300 | 10868530640 | 19980 | 20000 | 20000 | 19980 | 1488 |
| 323 | 20240402 | 140200 | 10838779150 | 20000 | 20000 | 20050 | 20000 | 1112 |
| 324 | 20240402 | 140100 | 10816537300 | 20000 | 20050 | 20050 | 20000 | 1831 |
| 325 | 20240402 | 140000 | 10779901050 | 20050 | 20150 | 20150 | 20000 | 8419 |
| 326 | 20240402 | 135900 | 10611136350 | 20200 | 20200 | 20200 | 20150 | 797 |
| 327 | 20240402 | 135800 | 10595049800 | 20150 | 20250 | 20250 | 20100 | 6757 |
| 328 | 20240402 | 135700 | 10458716300 | 20250 | 20300 | 20300 | 20200 | 2060 |
| 329 | 20240402 | 135600 | 10417015700 | 20300 | 20300 | 20300 | 20250 | 2801 |
| 330 | 20240402 | 135500 | 10360272450 | 20300 | 20300 | 20350 | 20300 | 504 |
| 331 | 20240402 | 135400 | 10350039100 | 20300 | 20300 | 20350 | 20300 | 5634 |
| 332 | 20240402 | 135300 | 10235665900 | 20300 | 20450 | 20450 | 20300 | 5634 |
| 333 | 20240402 | 135200 | 10120831450 | 20450 | 20500 | 20500 | 20450 | 39 |
| 334 | 20240402 | 135100 | 10120033750 | 20400 | 20450 | 20500 | 20400 | 122 |
| 335 | 20240402 | 135000 | 10117542950 | 20450 | 20450 | 20450 | 20400 | 72 |
| 336 | 20240402 | 134900 | 10116070650 | 20400 | 20450 | 20450 | 20400 | 2249 |
| 337 | 20240402 | 134800 | 10070083800 | 20450 | 20450 | 20450 | 20450 | 1767 |
| 338 | 20240402 | 134700 | 10033948650 | 20500 | 20500 | 20500 | 20500 | 624 |
| 339 | 20240402 | 134600 | 10021156650 | 20500 | 20500 | 20500 | 20500 | 2 |
| 340 | 20240402 | 134500 | 10021115650 | 20500 | 20500 | 20500 | 20450 | 111 |
| 341 | 20240402 | 134400 | 10018840250 | 20500 | 20450 | 20500 | 20450 | 65 |
| 342 | 20240402 | 134300 | 10017510600 | 20500 | 20550 | 20550 | 20450 | 183 |
| 343 | 20240402 | 134200 | 10013757550 | 20550 | 20450 | 20550 | 20450 | 204 |
| 344 | 20240402 | 134100 | 10009580450 | 20550 | 20500 | 20550 | 20450 | 449 |
| 345 | 20240402 | 134000 | 10000381950 | 20500 | 20550 | 20550 | 20500 | 113 |
| 346 | 20240402 | 133900 | 9998063950 | 20500 | 20500 | 20500 | 20450 | 615 |
| 347 | 20240402 | 133800 | 9985456950 | 20450 | 20450 | 20500 | 20450 | 362 |
| 348 | 20240402 | 133700 | 9978048150 | 20500 | 20500 | 20550 | 20500 | 414 |
| 349 | 20240402 | 133600 | 9969558100 | 20550 | 20550 | 20550 | 20550 | 82 |
| 350 | 20240402 | 133500 | 9967873000 | 20500 | 20550 | 20550 | 20500 | 76 |
| 351 | 20240402 | 133400 | 9966312700 | 20550 | 20450 | 20550 | 20450 | 448 |
| 352 | 20240402 | 133300 | 9957143650 | 20450 | 20450 | 20450 | 20450 | 65 |
| 353 | 20240402 | 133200 | 9955814400 | 20450 | 20550 | 20550 | 20450 | 3105 |
| 354 | 20240402 | 133100 | 9892203050 | 20550 | 20500 | 20550 | 20500 | 304 |
| 355 | 20240402 | 133000 | 9885971000 | 20550 | 20650 | 20650 | 20550 | 51 |
| 356 | 20240402 | 132900 | 9884917950 | 20650 | 20550 | 20650 | 20500 | 1201 |
| 357 | 20240402 | 132800 | 9860236350 | 20650 | 20650 | 20650 | 20650 | 2 |
| 358 | 20240402 | 132700 | 9860195050 | 20550 | 20550 | 20550 | 20550 | 28 |
| 359 | 20240402 | 132600 | 9859619650 | 20550 | 20550 | 20600 | 20550 | 405 |
| 360 | 20240402 | 132500 | 9851291900 | 20550 | 20600 | 20600 | 20550 | 2777 |
| 361 | 20240402 | 132400 | 9794086150 | 20600 | 20600 | 20650 | 20600 | 420 |
| 362 | 20240402 | 132300 | 9785434100 | 20650 | 20650 | 20650 | 20600 | 42 |
| 363 | 20240402 | 132200 | 9784568150 | 20600 | 20600 | 20600 | 20600 | 582 |
| 364 | 20240402 | 132100 | 9772578950 | 20600 | 20700 | 20700 | 20600 | 272 |
| 365 | 20240402 | 132000 | 9766957100 | 20700 | 20600 | 20700 | 20600 | 404 |
| 366 | 20240402 | 131900 | 9758614300 | 20600 | 20650 | 20650 | 20600 | 867 |
| 367 | 20240402 | 131800 | 9740729950 | 20750 | 20700 | 20750 | 20650 | 1016 |
| 368 | 20240402 | 131700 | 9719739350 | 20700 | 20750 | 20750 | 20700 | 1592 |
| 369 | 20240402 | 131600 | 9686783000 | 20750 | 20750 | 20750 | 20750 | 61 |
| 370 | 20240402 | 131500 | 9685517250 | 20750 | 20750 | 20800 | 20750 | 464 |
| 371 | 20240402 | 131400 | 9675889150 | 20750 | 20800 | 20800 | 20750 | 1088 |
| 372 | 20240402 | 131300 | 9653313100 | 20750 | 20800 | 20800 | 20750 | 1314 |
| 373 | 20240402 | 131200 | 9626042900 | 20800 | 20800 | 20800 | 20750 | 2565 |
| 374 | 20240402 | 131100 | 9572730300 | 20800 | 20800 | 20800 | 20800 | 35 |
| 375 | 20240402 | 131000 | 9572002300 | 20800 | 20750 | 20800 | 20750 | 1498 |
| 376 | 20240402 | 130900 | 9540860800 | 20750 | 20800 | 20800 | 20750 | 927 |
| 377 | 20240402 | 130800 | 9521579400 | 20800 | 20800 | 20800 | 20750 | 205 |
| 378 | 20240402 | 130700 | 9517315700 | 20800 | 20800 | 20800 | 20750 | 100 |
| 379 | 20240402 | 130600 | 9515237750 | 20800 | 20750 | 20800 | 20750 | 1086 |
| 380 | 20240402 | 130500 | 9492649500 | 20750 | 20800 | 20800 | 20700 | 228 |
| 381 | 20240402 | 130400 | 9487913150 | 20800 | 20800 | 20800 | 20750 | 2119 |
| 382 | 20240402 | 130300 | 9443871100 | 20800 | 20700 | 20850 | 20700 | 4079 |
| 383 | 20240402 | 130200 | 9359050100 | 20600 | 20550 | 20650 | 20550 | 2313 |
| 384 | 20240402 | 130100 | 9311404800 | 20550 | 20550 | 20550 | 20500 | 567 |
| 385 | 20240402 | 130000 | 9299779100 | 20550 | 20600 | 20600 | 20550 | 1591 |
| 386 | 20240402 | 125900 | 9267083950 | 20550 | 20550 | 20600 | 20550 | 89 |
| 387 | 20240402 | 125800 | 9265251500 | 20550 | 20550 | 20550 | 20550 | 100 |
| 388 | 20240402 | 125700 | 9263196500 | 20550 | 20600 | 20600 | 20550 | 33 |
| 389 | 20240402 | 125600 | 9262518300 | 20550 | 20600 | 20700 | 20550 | 501 |
| 390 | 20240402 | 125500 | 9252173800 | 20550 | 20550 | 20550 | 20550 | 180 |
| 391 | 20240402 | 125400 | 9248474800 | 20500 | 20500 | 20500 | 20500 | 2046 |
| 392 | 20240402 | 125300 | 9206531800 | 20600 | 20550 | 20600 | 20500 | 359 |
| 393 | 20240402 | 125200 | 9199161500 | 20600 | 20600 | 20600 | 20600 | 11 |
| 394 | 20240402 | 125100 | 9198934900 | 20600 | 20550 | 20600 | 20550 | 355 |
| 395 | 20240402 | 125000 | 9191636800 | 20600 | 20550 | 20600 | 20550 | 651 |
| 396 | 20240402 | 124900 | 9178253850 | 20550 | 20600 | 20600 | 20550 | 573 |
| 397 | 20240402 | 124800 | 9166472450 | 20600 | 20600 | 20650 | 20550 | 544 |
| 398 | 20240402 | 124700 | 9155275950 | 20600 | 20550 | 20600 | 20550 | 749 |
| 399 | 20240402 | 124600 | 9139883950 | 20550 | 20650 | 20650 | 20550 | 229 |
| 400 | 20240402 | 124500 | 9135165150 | 20600 | 20600 | 20600 | 20600 | 120 |
| 401 | 20240402 | 124400 | 9132693150 | 20650 | 20650 | 20650 | 20650 | 0 |
| 402 | 20240402 | 124300 | 9132693150 | 20650 | 20550 | 20650 | 20550 | 107 |
| 403 | 20240402 | 124200 | 9130488950 | 20600 | 20650 | 20650 | 20600 | 22 |
| 404 | 20240402 | 124100 | 9130035700 | 20600 | 20600 | 20600 | 20600 | 146 |
| 405 | 20240402 | 124000 | 9127028100 | 20650 | 20650 | 20650 | 20650 | 88 |
| 406 | 20240402 | 123900 | 9125210900 | 20600 | 20600 | 20600 | 20600 | 36 |
| 407 | 20240402 | 123800 | 9124469300 | 20550 | 20550 | 20550 | 20550 | 0 |
| 408 | 20240402 | 123700 | 9124469300 | 20550 | 20550 | 20550 | 20550 | 73 |
| 409 | 20240402 | 123600 | 9122969150 | 20550 | 20550 | 20550 | 20550 | 61 |
| 410 | 20240402 | 123500 | 9121715600 | 20550 | 20700 | 20700 | 20550 | 360 |
| 411 | 20240402 | 123400 | 9114314600 | 20700 | 20650 | 20700 | 20500 | 94 |
| 412 | 20240402 | 123300 | 9112373300 | 20550 | 20550 | 20550 | 20500 | 1915 |
| 413 | 20240402 | 123200 | 9073062400 | 20550 | 20600 | 20600 | 20550 | 50 |
| 414 | 20240402 | 123100 | 9072034400 | 20650 | 20650 | 20650 | 20650 | 0 |
| 415 | 20240402 | 123000 | 9072034400 | 20650 | 20600 | 20650 | 20600 | 1510 |
| 416 | 20240402 | 122900 | 9040897900 | 20600 | 20600 | 20600 | 20550 | 2593 |
| 417 | 20240402 | 122800 | 8987586550 | 20600 | 20600 | 20600 | 20600 | 263 |
| 418 | 20240402 | 122700 | 8982168750 | 20600 | 20600 | 20600 | 20600 | 350 |
| 419 | 20240402 | 122600 | 8974958750 | 20600 | 20600 | 20600 | 20600 | 447 |
| 420 | 20240402 | 122500 | 8965750550 | 20600 | 20650 | 20650 | 20600 | 411 |
| 421 | 20240402 | 122400 | 8957268700 | 20700 | 20700 | 20700 | 20700 | 708 |
| 422 | 20240402 | 122300 | 8942613100 | 20700 | 20700 | 20700 | 20700 | 268 |
| 423 | 20240402 | 122200 | 8937065500 | 20700 | 20750 | 20750 | 20700 | 265 |
| 424 | 20240402 | 122100 | 8931569300 | 20750 | 20700 | 20750 | 20700 | 279 |
| 425 | 20240402 | 122000 | 8925780850 | 20650 | 20650 | 20650 | 20650 | 113 |
| 426 | 20240402 | 121900 | 8923447400 | 20650 | 20650 | 20650 | 20650 | 325 |
| 427 | 20240402 | 121800 | 8916736150 | 20650 | 20650 | 20650 | 20600 | 115 |
| 428 | 20240402 | 121700 | 8914362350 | 20650 | 20600 | 20650 | 20600 | 942 |
| 429 | 20240402 | 121600 | 8894941550 | 20600 | 20600 | 20600 | 20600 | 594 |
| 430 | 20240402 | 121500 | 8882705150 | 20600 | 20700 | 20700 | 20600 | 2069 |
| 431 | 20240402 | 121400 | 8839997050 | 20700 | 20700 | 20700 | 20700 | 119 |
| 432 | 20240402 | 121300 | 8837533750 | 20750 | 20750 | 20750 | 20750 | 78 |
| 433 | 20240402 | 121200 | 8835915250 | 20750 | 20750 | 20750 | 20700 | 394 |
| 434 | 20240402 | 121100 | 8827758250 | 20700 | 20750 | 20750 | 20650 | 333 |
| 435 | 20240402 | 121000 | 8820865300 | 20750 | 20750 | 20750 | 20650 | 33 |
| 436 | 20240402 | 120900 | 8820183300 | 20650 | 20700 | 20750 | 20650 | 1735 |
| 437 | 20240402 | 120800 | 8784233300 | 20750 | 20800 | 20800 | 20750 | 1383 |
| 438 | 20240402 | 120700 | 8755503950 | 20800 | 20800 | 20850 | 20750 | 469 |
| 439 | 20240402 | 120600 | 8745747550 | 20800 | 20800 | 20800 | 20800 | 395 |
| 440 | 20240402 | 120500 | 8737531550 | 20750 | 20750 | 20800 | 20750 | 1714 |
| 441 | 20240402 | 120400 | 8701922100 | 20750 | 20750 | 20750 | 20700 | 1273 |
| 442 | 20240402 | 120300 | 8675567900 | 20750 | 20700 | 20750 | 20700 | 401 |
| 443 | 20240402 | 120200 | 8667266750 | 20650 | 20650 | 20700 | 20650 | 360 |
| 444 | 20240402 | 120100 | 8659832300 | 20700 | 20650 | 20700 | 20650 | 564 |
| 445 | 20240402 | 120000 | 8648177200 | 20650 | 20700 | 20700 | 20650 | 262 |
| 446 | 20240402 | 115900 | 8642757250 | 20700 | 20750 | 20750 | 20700 | 1782 |
| 447 | 20240402 | 115800 | 8605867000 | 20750 | 20750 | 20750 | 20700 | 302 |
| 448 | 20240402 | 115700 | 8599612100 | 20750 | 20700 | 20750 | 20700 | 476 |
| 449 | 20240402 | 115600 | 8589746600 | 20700 | 20700 | 20750 | 20700 | 298 |
| 450 | 20240402 | 115500 | 8583577950 | 20700 | 20750 | 20750 | 20650 | 1696 |
| 451 | 20240402 | 115400 | 8548500700 | 20750 | 20650 | 20750 | 20650 | 1259 |
| 452 | 20240402 | 115300 | 8522442700 | 20650 | 20650 | 20700 | 20600 | 3151 |
| 453 | 20240402 | 115200 | 8457352600 | 20600 | 20450 | 20600 | 20450 | 2139 |
| 454 | 20240402 | 115100 | 8413399050 | 20450 | 20500 | 20500 | 20450 | 687 |
| 455 | 20240402 | 115000 | 8399343950 | 20500 | 20500 | 20500 | 20500 | 65 |
| 456 | 20240402 | 114900 | 8398011450 | 20450 | 20450 | 20450 | 20450 | 0 |
| 457 | 20240402 | 114800 | 8398011450 | 20450 | 20500 | 20500 | 20450 | 30 |
| 458 | 20240402 | 114700 | 8397397600 | 20450 | 20450 | 20500 | 20450 | 158 |
| 459 | 20240402 | 114600 | 8394161500 | 20450 | 20500 | 20500 | 20400 | 204 |
| 460 | 20240402 | 114500 | 8389994750 | 20400 | 20400 | 20400 | 20400 | 280 |
| 461 | 20240402 | 114400 | 8384282750 | 20500 | 20500 | 20500 | 20450 | 323 |
| 462 | 20240402 | 114300 | 8377670850 | 20500 | 20450 | 20500 | 20450 | 707 |
| 463 | 20240402 | 114200 | 8363211700 | 20450 | 20450 | 20450 | 20450 | 14 |
| 464 | 20240402 | 114100 | 8362925400 | 20450 | 20400 | 20450 | 20400 | 97 |
| 465 | 20240402 | 114000 | 8360945600 | 20400 | 20400 | 20400 | 20400 | 782 |
| 466 | 20240402 | 113900 | 8344992800 | 20400 | 20350 | 20450 | 20350 | 475 |
| 467 | 20240402 | 113800 | 8335324800 | 20350 | 20350 | 20450 | 20350 | 348 |
| 468 | 20240402 | 113700 | 8328225850 | 20350 | 20400 | 20400 | 20350 | 509 |
| 469 | 20240402 | 113600 | 8317842350 | 20400 | 20400 | 20400 | 20400 | 184 |
| 470 | 20240402 | 113500 | 8314088750 | 20400 | 20400 | 20400 | 20400 | 465 |
| 471 | 20240402 | 113400 | 8304602750 | 20350 | 20300 | 20350 | 20300 | 451 |
| 472 | 20240402 | 113300 | 8295425950 | 20300 | 20350 | 20350 | 20300 | 600 |
| 473 | 20240402 | 113200 | 8283234550 | 20350 | 20350 | 20350 | 20350 | 60 |
| 474 | 20240402 | 113100 | 8282013550 | 20350 | 20250 | 20350 | 20250 | 937 |
| 475 | 20240402 | 113000 | 8262987300 | 20250 | 20250 | 20350 | 20250 | 1128 |
| 476 | 20240402 | 112900 | 8240107900 | 20250 | 20250 | 20300 | 20250 | 72 |
| 477 | 20240402 | 112800 | 8238649750 | 20250 | 20350 | 20350 | 20250 | 1955 |
| 478 | 20240402 | 112700 | 8198971950 | 20350 | 20350 | 20350 | 20350 | 664 |
| 479 | 20240402 | 112600 | 8185459550 | 20350 | 20350 | 20350 | 20300 | 263 |
| 480 | 20240402 | 112500 | 8180107550 | 20350 | 20350 | 20350 | 20350 | 326 |
| 481 | 20240402 | 112400 | 8173473450 | 20300 | 20300 | 20300 | 20300 | 61 |
| 482 | 20240402 | 112300 | 8172235150 | 20300 | 20300 | 20300 | 20300 | 131 |
| 483 | 20240402 | 112200 | 8169575850 | 20300 | 20350 | 20350 | 20300 | 293 |
| 484 | 20240402 | 112100 | 8163627200 | 20300 | 20300 | 20350 | 20300 | 191 |
| 485 | 20240402 | 112000 | 8159749850 | 20300 | 20250 | 20300 | 20250 | 824 |
| 486 | 20240402 | 111900 | 8143057700 | 20300 | 20250 | 20300 | 20250 | 1005 |
| 487 | 20240402 | 111800 | 8122681600 | 20250 | 20300 | 20300 | 20250 | 2556 |
| 488 | 20240402 | 111700 | 8070919850 | 20300 | 20300 | 20300 | 20300 | 208 |
| 489 | 20240402 | 111600 | 8066697450 | 20300 | 20300 | 20400 | 20300 | 2089 |
| 490 | 20240402 | 111500 | 8024240750 | 20300 | 20350 | 20350 | 20300 | 2024 |
| 491 | 20240402 | 111400 | 7983069350 | 20350 | 20400 | 20400 | 20350 | 288 |
| 492 | 20240402 | 111300 | 7977208000 | 20400 | 20400 | 20400 | 20350 | 756 |
| 493 | 20240402 | 111200 | 7961790100 | 20400 | 20400 | 20400 | 20400 | 336 |
| 494 | 20240402 | 111100 | 7954935700 | 20400 | 20400 | 20450 | 20400 | 200 |
| 495 | 20240402 | 111000 | 7950852600 | 20400 | 20400 | 20500 | 20400 | 209 |
| 496 | 20240402 | 110900 | 7946578900 | 20400 | 20400 | 20500 | 20400 | 1077 |
| 497 | 20240402 | 110800 | 7924607600 | 20450 | 20400 | 20500 | 20400 | 1018 |
| 498 | 20240402 | 110700 | 7903815100 | 20400 | 20450 | 20450 | 20400 | 81 |
| 499 | 20240402 | 110600 | 7902161200 | 20450 | 20400 | 20450 | 20400 | 269 |
| 500 | 20240402 | 110500 | 7896668250 | 20400 | 20450 | 20450 | 20400 | 839 |
| 501 | 20240402 | 110400 | 7879511250 | 20450 | 20400 | 20450 | 20400 | 411 |
| 502 | 20240402 | 110300 | 7871123850 | 20400 | 20400 | 20450 | 20400 | 280 |
| 503 | 20240402 | 110200 | 7865406800 | 20500 | 20400 | 20500 | 20400 | 212 |
| 504 | 20240402 | 110100 | 7861081000 | 20500 | 20400 | 20500 | 20400 | 95 |
| 505 | 20240402 | 110000 | 7859142900 | 20400 | 20400 | 20500 | 20400 | 423 |
| 506 | 20240402 | 105900 | 7850513600 | 20400 | 20450 | 20450 | 20400 | 1114 |
| 507 | 20240402 | 105800 | 7827784300 | 20450 | 20500 | 20500 | 20450 | 406 |
| 508 | 20240402 | 105700 | 7819481550 | 20500 | 20550 | 20550 | 20500 | 634 |
| 509 | 20240402 | 105600 | 7806477050 | 20550 | 20550 | 20550 | 20500 | 136 |
| 510 | 20240402 | 105500 | 7803682300 | 20550 | 20550 | 20550 | 20550 | 359 |
| 511 | 20240402 | 105400 | 7796304850 | 20500 | 20450 | 20500 | 20450 | 488 |
| 512 | 20240402 | 105300 | 7786302100 | 20500 | 20500 | 20500 | 20500 | 112 |
| 513 | 20240402 | 105200 | 7784006100 | 20450 | 20500 | 20600 | 20450 | 149 |
| 514 | 20240402 | 105100 | 7780958250 | 20600 | 20600 | 20600 | 20500 | 159 |
| 515 | 20240402 | 105000 | 7777698150 | 20550 | 20450 | 20550 | 20400 | 1163 |
| 516 | 20240402 | 104900 | 7753860750 | 20500 | 20450 | 20500 | 20450 | 365 |
| 517 | 20240402 | 104800 | 7746388500 | 20400 | 20350 | 20400 | 20300 | 1473 |
| 518 | 20240402 | 104700 | 7716367150 | 20400 | 20400 | 20400 | 20350 | 204 |
| 519 | 20240402 | 104600 | 7712214550 | 20400 | 20350 | 20400 | 20350 | 732 |
| 520 | 20240402 | 104500 | 7697318300 | 20350 | 20300 | 20400 | 20300 | 558 |
| 521 | 20240402 | 104400 | 7685971950 | 20300 | 20300 | 20400 | 20300 | 948 |
| 522 | 20240402 | 104300 | 7666704900 | 20300 | 20350 | 20450 | 20250 | 4625 |
| 523 | 20240402 | 104200 | 7572764200 | 20400 | 20450 | 20450 | 20300 | 7942 |
| 524 | 20240402 | 104100 | 7410931050 | 20450 | 20500 | 20550 | 20450 | 5039 |
| 525 | 20240402 | 104000 | 7307708050 | 20500 | 20550 | 20550 | 20500 | 479 |
| 526 | 20240402 | 103900 | 7297869650 | 20550 | 20550 | 20550 | 20550 | 1083 |
| 527 | 20240402 | 103800 | 7275614000 | 20550 | 20550 | 20550 | 20550 | 1089 |
| 528 | 20240402 | 103700 | 7253235050 | 20550 | 20550 | 20600 | 20550 | 518 |
| 529 | 20240402 | 103600 | 7242589900 | 20600 | 20550 | 20600 | 20500 | 493 |
| 530 | 20240402 | 103500 | 7232453800 | 20500 | 20550 | 20550 | 20500 | 638 |
| 531 | 20240402 | 103400 | 7219367150 | 20550 | 20500 | 20600 | 20500 | 108 |
| 532 | 20240402 | 103300 | 7217150500 | 20550 | 20550 | 20550 | 20550 | 290 |
| 533 | 20240402 | 103200 | 7211191000 | 20550 | 20550 | 20600 | 20550 | 423 |
| 534 | 20240402 | 103100 | 7202497850 | 20550 | 20550 | 20550 | 20500 | 940 |
| 535 | 20240402 | 103000 | 7183198750 | 20550 | 20550 | 20600 | 20550 | 160 |
| 536 | 20240402 | 102900 | 7179910700 | 20550 | 20600 | 20600 | 20500 | 5426 |
| 537 | 20240402 | 102800 | 7068405350 | 20600 | 20600 | 20600 | 20600 | 967 |
| 538 | 20240402 | 102700 | 7048485150 | 20600 | 20600 | 20600 | 20600 | 201 |
| 539 | 20240402 | 102600 | 7044344550 | 20600 | 20550 | 20600 | 20550 | 145 |
| 540 | 20240402 | 102500 | 7041357600 | 20550 | 20600 | 20600 | 20550 | 1488 |
| 541 | 20240402 | 102400 | 7010776200 | 20600 | 20600 | 20600 | 20600 | 538 |
| 542 | 20240402 | 102300 | 6999693400 | 20550 | 20600 | 20600 | 20550 | 521 |
| 543 | 20240402 | 102200 | 6988973200 | 20600 | 20600 | 20600 | 20550 | 1220 |
| 544 | 20240402 | 102100 | 6963876100 | 20600 | 20600 | 20650 | 20600 | 680 |
| 545 | 20240402 | 102000 | 6949867850 | 20600 | 20600 | 20650 | 20600 | 464 |
| 546 | 20240402 | 101900 | 6940309250 | 20600 | 20650 | 20650 | 20600 | 1233 |
| 547 | 20240402 | 101800 | 6914882500 | 20650 | 20650 | 20700 | 20600 | 1360 |
| 548 | 20240402 | 101700 | 6886854050 | 20600 | 20650 | 20700 | 20600 | 688 |
| 549 | 20240402 | 101600 | 6872652150 | 20650 | 20750 | 20750 | 20650 | 6171 |
| 550 | 20240402 | 101500 | 6744840350 | 20750 | 20800 | 20800 | 20750 | 493 |
| 551 | 20240402 | 101400 | 6734587650 | 20850 | 20800 | 20850 | 20750 | 186 |
| 552 | 20240402 | 101300 | 6730725000 | 20800 | 20800 | 20800 | 20750 | 844 |
| 553 | 20240402 | 101200 | 6713206400 | 20850 | 20750 | 20850 | 20750 | 2455 |
| 554 | 20240402 | 101100 | 6662239650 | 20750 | 20800 | 20800 | 20750 | 772 |
| 555 | 20240402 | 101000 | 6646200150 | 20800 | 20800 | 20800 | 20750 | 216 |
| 556 | 20240402 | 100900 | 6641712600 | 20800 | 20800 | 20800 | 20800 | 559 |
| 557 | 20240402 | 100800 | 6630085400 | 20800 | 20750 | 20800 | 20750 | 542 |
| 558 | 20240402 | 100700 | 6618824300 | 20750 | 20800 | 20800 | 20700 | 3436 |
| 559 | 20240402 | 100600 | 6547681200 | 20750 | 20750 | 20800 | 20750 | 907 |
| 560 | 20240402 | 100500 | 6528860900 | 20750 | 20750 | 20850 | 20750 | 129 |
| 561 | 20240402 | 100400 | 6526183300 | 20750 | 20800 | 20850 | 20750 | 693 |
| 562 | 20240402 | 100300 | 6511780550 | 20800 | 20800 | 20800 | 20750 | 355 |
| 563 | 20240402 | 100200 | 6504400900 | 20800 | 20700 | 20800 | 20700 | 481 |
| 564 | 20240402 | 100100 | 6494420100 | 20700 | 20750 | 20750 | 20700 | 3356 |
| 565 | 20240402 | 100000 | 6424819400 | 20800 | 20850 | 20850 | 20800 | 762 |
| 566 | 20240402 | 095900 | 6408969750 | 20800 | 20800 | 20850 | 20800 | 588 |
| 567 | 20240402 | 095800 | 6396729350 | 20800 | 20750 | 20850 | 20750 | 2194 |
| 568 | 20240402 | 095700 | 6351099200 | 20750 | 20800 | 20850 | 20750 | 1320 |
| 569 | 20240402 | 095600 | 6323674500 | 20850 | 20900 | 20900 | 20800 | 1232 |
| 570 | 20240402 | 095500 | 6298000450 | 20900 | 20900 | 20900 | 20850 | 365 |
| 571 | 20240402 | 095400 | 6290375200 | 20900 | 20850 | 20950 | 20850 | 52 |
| 572 | 20240402 | 095300 | 6289289000 | 20850 | 20900 | 20950 | 20800 | 2080 |
| 573 | 20240402 | 095200 | 6245939400 | 20950 | 20900 | 20950 | 20900 | 162 |
| 574 | 20240402 | 095100 | 6242553100 | 20900 | 20950 | 20950 | 20900 | 618 |
| 575 | 20240402 | 095000 | 6229632250 | 20950 | 20900 | 20950 | 20900 | 1323 |
| 576 | 20240402 | 094900 | 6201926650 | 20900 | 20900 | 20900 | 20850 | 576 |
| 577 | 20240402 | 094800 | 6189904250 | 20900 | 20950 | 20950 | 20900 | 2713 |
| 578 | 20240402 | 094700 | 6133202350 | 21000 | 20950 | 21000 | 20900 | 2848 |
| 579 | 20240402 | 094600 | 6073562550 | 20900 | 20950 | 21050 | 20900 | 2770 |
| 580 | 20240402 | 094500 | 6015534100 | 20950 | 21050 | 21050 | 20950 | 3510 |
| 581 | 20240402 | 094400 | 5941816550 | 21050 | 21050 | 21150 | 21000 | 2974 |
| 582 | 20240402 | 094300 | 5879117600 | 21100 | 21100 | 21100 | 21050 | 1620 |
| 583 | 20240402 | 094200 | 5844954300 | 21100 | 21000 | 21100 | 21000 | 1539 |
| 584 | 20240402 | 094100 | 5812619400 | 20950 | 20900 | 21000 | 20900 | 1714 |
| 585 | 20240402 | 094000 | 5776730750 | 20900 | 20950 | 21000 | 20900 | 2796 |
| 586 | 20240402 | 093900 | 5718256900 | 20950 | 21000 | 21000 | 20950 | 1497 |
| 587 | 20240402 | 093800 | 5686894650 | 21000 | 21000 | 21000 | 20950 | 534 |
| 588 | 20240402 | 093700 | 5675700300 | 21000 | 20900 | 21000 | 20900 | 606 |
| 589 | 20240402 | 093600 | 5662995350 | 20900 | 20900 | 20950 | 20850 | 571 |
| 590 | 20240402 | 093500 | 5651064600 | 20900 | 20950 | 20950 | 20750 | 5525 |
| 591 | 20240402 | 093400 | 5535913600 | 20950 | 21000 | 21000 | 20900 | 3726 |
| 592 | 20240402 | 093300 | 5457813000 | 21000 | 21000 | 21150 | 21000 | 2880 |
| 593 | 20240402 | 093200 | 5397105850 | 21000 | 21100 | 21150 | 21000 | 9471 |
| 594 | 20240402 | 093100 | 5197620750 | 21100 | 21200 | 21200 | 21100 | 3552 |
| 595 | 20240402 | 093000 | 5122483150 | 21150 | 21400 | 21400 | 21150 | 11746 |
| 596 | 20240402 | 092900 | 4872638300 | 21350 | 21300 | 21450 | 21250 | 23461 |
| 597 | 20240402 | 092800 | 4371768850 | 21300 | 21150 | 21350 | 21100 | 14991 |
| 598 | 20240402 | 092700 | 4052980400 | 21150 | 21050 | 21150 | 21050 | 7884 |
| 599 | 20240402 | 092600 | 3886598750 | 21050 | 21000 | 21100 | 20950 | 6924 |
| 600 | 20240402 | 092500 | 3741006600 | 21000 | 21000 | 21100 | 20900 | 4687 |
| 601 | 20240402 | 092400 | 3642466250 | 21000 | 20600 | 21000 | 20600 | 7586 |
| 602 | 20240402 | 092300 | 3484736950 | 20600 | 20600 | 20600 | 20550 | 1178 |
| 603 | 20240402 | 092200 | 3460482800 | 20600 | 20650 | 20650 | 20600 | 709 |
| 604 | 20240402 | 092100 | 3445868000 | 20650 | 20800 | 20850 | 20650 | 6533 |
| 605 | 20240402 | 092000 | 3310471850 | 20800 | 20800 | 20850 | 20800 | 1655 |
| 606 | 20240402 | 091900 | 3276021700 | 20800 | 20750 | 20850 | 20750 | 2242 |
| 607 | 20240402 | 091800 | 3229415850 | 20750 | 20700 | 20800 | 20700 | 1640 |
| 608 | 20240402 | 091700 | 3195384300 | 20700 | 20750 | 20800 | 20700 | 3589 |
| 609 | 20240402 | 091600 | 3120935200 | 20750 | 20900 | 20950 | 20750 | 6766 |
| 610 | 20240402 | 091500 | 2980119550 | 20900 | 21050 | 21050 | 20850 | 6954 |
| 611 | 20240402 | 091400 | 2834437200 | 21050 | 21050 | 21100 | 20950 | 10078 |
| 612 | 20240402 | 091300 | 2622525350 | 21000 | 20850 | 21100 | 20850 | 12110 |
| 613 | 20240402 | 091200 | 2368893150 | 20850 | 20650 | 20850 | 20650 | 2109 |
| 614 | 20240402 | 091100 | 2325083850 | 20600 | 20550 | 20700 | 20550 | 2238 |
| 615 | 20240402 | 091000 | 2278835550 | 20550 | 20400 | 20650 | 20300 | 11819 |
| 616 | 20240402 | 090900 | 2037594100 | 20450 | 20500 | 20550 | 20450 | 3150 |
| 617 | 20240402 | 090800 | 1973069500 | 20500 | 20550 | 20600 | 20500 | 2105 |
| 618 | 20240402 | 090700 | 1929899950 | 20550 | 20600 | 20650 | 20500 | 4123 |
| 619 | 20240402 | 090600 | 1845078850 | 20550 | 20650 | 20700 | 20550 | 6226 |
| 620 | 20240402 | 090500 | 1716703400 | 20700 | 20700 | 20700 | 20650 | 2709 |
| 621 | 20240402 | 090400 | 1660704350 | 20700 | 20850 | 20850 | 20700 | 5754 |
| 622 | 20240402 | 090300 | 1541310300 | 20850 | 20900 | 20900 | 20800 | 4019 |
| 623 | 20240402 | 090200 | 1457453800 | 20900 | 20850 | 20900 | 20700 | 9361 |
| 624 | 20240402 | 090100 | 1262806750 | 20900 | 20950 | 21150 | 20800 | 11366 |
| 625 | 20240402 | 090000 | 1024315050 | 20850 | 20900 | 21050 | 20650 | 49126 |