33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 190600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 2032 |
| 3 | 20240403 | 190500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 4 | 20240403 | 190400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 5 | 20240403 | 190300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 6 | 20240403 | 190200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 7 | 20240403 | 190100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 8 | 20240403 | 190000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 9 | 20240403 | 185900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 10 | 20240403 | 185800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 11 | 20240403 | 185700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 12 | 20240403 | 185600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 13 | 20240403 | 185500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 14 | 20240403 | 185400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 15 | 20240403 | 185300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 16 | 20240403 | 185200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 17 | 20240403 | 185100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 18 | 20240403 | 185000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 19 | 20240403 | 184900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 20 | 20240403 | 184800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 21 | 20240403 | 184700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 22 | 20240403 | 184600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 23 | 20240403 | 184500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 24 | 20240403 | 184400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 25 | 20240403 | 184300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 26 | 20240403 | 184200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 27 | 20240403 | 184100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 28 | 20240403 | 184000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 29 | 20240403 | 183900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 30 | 20240403 | 183800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 31 | 20240403 | 183700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 32 | 20240403 | 183600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 2032 |
| 33 | 20240403 | 183500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 34 | 20240403 | 183400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 35 | 20240403 | 183300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 36 | 20240403 | 183200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 37 | 20240403 | 183100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 38 | 20240403 | 183000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 39 | 20240403 | 182900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 40 | 20240403 | 182800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 41 | 20240403 | 182700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 42 | 20240403 | 182600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 43 | 20240403 | 182500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 44 | 20240403 | 182400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 45 | 20240403 | 182300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 46 | 20240403 | 182200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 47 | 20240403 | 182100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 48 | 20240403 | 182000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 49 | 20240403 | 181900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 50 | 20240403 | 181800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 51 | 20240403 | 181700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 52 | 20240403 | 181600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 53 | 20240403 | 181500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 54 | 20240403 | 181400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 55 | 20240403 | 181300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 56 | 20240403 | 181200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 57 | 20240403 | 181100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 58 | 20240403 | 181000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 59 | 20240403 | 180900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 60 | 20240403 | 180800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 61 | 20240403 | 180700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 62 | 20240403 | 180600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 2032 |
| 63 | 20240403 | 180500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 64 | 20240403 | 180400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 65 | 20240403 | 180300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 66 | 20240403 | 180200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 67 | 20240403 | 180100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 68 | 20240403 | 180000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 69 | 20240403 | 175900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 70 | 20240403 | 175800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 71 | 20240403 | 175700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 72 | 20240403 | 175600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 73 | 20240403 | 175500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 74 | 20240403 | 175400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 75 | 20240403 | 175300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 76 | 20240403 | 175200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 77 | 20240403 | 175100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 78 | 20240403 | 175000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 79 | 20240403 | 174900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 80 | 20240403 | 174800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 81 | 20240403 | 174700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 82 | 20240403 | 174600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 83 | 20240403 | 174500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 84 | 20240403 | 174400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 85 | 20240403 | 174300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 86 | 20240403 | 174200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 87 | 20240403 | 174100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 88 | 20240403 | 174000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 89 | 20240403 | 173900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 90 | 20240403 | 173800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 91 | 20240403 | 173700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 92 | 20240403 | 173600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 2032 |
| 93 | 20240403 | 173500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 94 | 20240403 | 173400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 95 | 20240403 | 173300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 96 | 20240403 | 173200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 97 | 20240403 | 173100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 98 | 20240403 | 173000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 99 | 20240403 | 172900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 100 | 20240403 | 172800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 101 | 20240403 | 172700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 102 | 20240403 | 172600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 103 | 20240403 | 172500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 104 | 20240403 | 172400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 105 | 20240403 | 172300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 106 | 20240403 | 172200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 107 | 20240403 | 172100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 108 | 20240403 | 172000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 109 | 20240403 | 171900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 110 | 20240403 | 171800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 111 | 20240403 | 171700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 112 | 20240403 | 171600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 113 | 20240403 | 171500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 114 | 20240403 | 171400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 115 | 20240403 | 171300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 116 | 20240403 | 171200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 117 | 20240403 | 171100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 118 | 20240403 | 171000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 119 | 20240403 | 170900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 120 | 20240403 | 170800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 121 | 20240403 | 170700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 122 | 20240403 | 170600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 2032 |
| 123 | 20240403 | 170500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 124 | 20240403 | 170400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 125 | 20240403 | 170300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 126 | 20240403 | 170200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 127 | 20240403 | 170100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 128 | 20240403 | 170000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 129 | 20240403 | 165900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 130 | 20240403 | 165800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 131 | 20240403 | 165700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 132 | 20240403 | 165600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 133 | 20240403 | 165500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 134 | 20240403 | 165400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 135 | 20240403 | 165300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 136 | 20240403 | 165200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 137 | 20240403 | 165100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 138 | 20240403 | 165000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 139 | 20240403 | 164900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 140 | 20240403 | 164800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 141 | 20240403 | 164700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 142 | 20240403 | 164600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 143 | 20240403 | 164500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 144 | 20240403 | 164400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 145 | 20240403 | 164300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 146 | 20240403 | 164200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 147 | 20240403 | 164100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 148 | 20240403 | 164000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 149 | 20240403 | 163900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 150 | 20240403 | 163800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 151 | 20240403 | 163700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 152 | 20240403 | 163600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 2032 |
| 153 | 20240403 | 163500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 154 | 20240403 | 163400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 155 | 20240403 | 163300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 156 | 20240403 | 163200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 157 | 20240403 | 163100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 158 | 20240403 | 163000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 159 | 20240403 | 162900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 160 | 20240403 | 162800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 161 | 20240403 | 162700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 162 | 20240403 | 162600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 163 | 20240403 | 162500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 164 | 20240403 | 162400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 165 | 20240403 | 162300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 166 | 20240403 | 162200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 167 | 20240403 | 162100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 168 | 20240403 | 162000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 169 | 20240403 | 161900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 170 | 20240403 | 161800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 171 | 20240403 | 161700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 172 | 20240403 | 161600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 173 | 20240403 | 161500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 174 | 20240403 | 161400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 175 | 20240403 | 161300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 176 | 20240403 | 161200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 177 | 20240403 | 161100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 178 | 20240403 | 161000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 179 | 20240403 | 160900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 180 | 20240403 | 160800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 181 | 20240403 | 160700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 182 | 20240403 | 160600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 2032 |
| 183 | 20240403 | 160500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 184 | 20240403 | 160400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 185 | 20240403 | 160300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 186 | 20240403 | 160200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 187 | 20240403 | 160100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 188 | 20240403 | 160000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 189 | 20240403 | 155900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 190 | 20240403 | 155800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 191 | 20240403 | 155700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 192 | 20240403 | 155600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 193 | 20240403 | 155500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 194 | 20240403 | 155400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 195 | 20240403 | 155300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 196 | 20240403 | 155200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 197 | 20240403 | 155100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 198 | 20240403 | 155000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 199 | 20240403 | 154900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 200 | 20240403 | 154800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 201 | 20240403 | 154700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 202 | 20240403 | 154600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 203 | 20240403 | 154500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 204 | 20240403 | 154400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 205 | 20240403 | 154300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 206 | 20240403 | 154200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 207 | 20240403 | 154100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 208 | 20240403 | 154000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 209 | 20240403 | 153900 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 210 | 20240403 | 153800 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 211 | 20240403 | 153700 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 212 | 20240403 | 153600 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 2032 |
| 213 | 20240403 | 153500 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 214 | 20240403 | 153400 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 215 | 20240403 | 153300 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 216 | 20240403 | 153200 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 217 | 20240403 | 153100 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 0 |
| 218 | 20240403 | 153000 | 10042011250 | 42150 | 42150 | 42150 | 42150 | 2032 |
| 219 | 20240403 | 152900 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 220 | 20240403 | 152800 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 221 | 20240403 | 152700 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 222 | 20240403 | 152600 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 223 | 20240403 | 152500 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 224 | 20240403 | 152400 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 225 | 20240403 | 152300 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 226 | 20240403 | 152200 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 227 | 20240403 | 152100 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 228 | 20240403 | 152000 | 9956362450 | 41850 | 41850 | 41850 | 41850 | 0 |
| 229 | 20240403 | 151900 | 9956362450 | 41850 | 41600 | 41900 | 41550 | 336 |
| 230 | 20240403 | 151800 | 9942314650 | 41600 | 41600 | 41650 | 41600 | 495 |
| 231 | 20240403 | 151700 | 9921714600 | 41650 | 41600 | 41650 | 41550 | 431 |
| 232 | 20240403 | 151600 | 9903781400 | 41600 | 41650 | 41700 | 41600 | 420 |
| 233 | 20240403 | 151500 | 9886293250 | 41650 | 41600 | 42100 | 41550 | 315 |
| 234 | 20240403 | 151400 | 9873136900 | 41550 | 41600 | 42150 | 41550 | 892 |
| 235 | 20240403 | 151300 | 9835910050 | 41600 | 41500 | 41600 | 41450 | 387 |
| 236 | 20240403 | 151200 | 9819831850 | 41450 | 41450 | 41500 | 41450 | 66 |
| 237 | 20240403 | 151100 | 9817096100 | 41400 | 41400 | 41450 | 41400 | 98 |
| 238 | 20240403 | 151000 | 9813035900 | 41450 | 41350 | 41450 | 41350 | 313 |
| 239 | 20240403 | 150900 | 9800090450 | 41350 | 41400 | 41450 | 41350 | 147 |
| 240 | 20240403 | 150800 | 9794006650 | 41400 | 41450 | 41450 | 41350 | 121 |
| 241 | 20240403 | 150700 | 9788996600 | 41400 | 41300 | 41450 | 41250 | 406 |
| 242 | 20240403 | 150600 | 9772213500 | 41300 | 41350 | 41350 | 41200 | 186 |
| 243 | 20240403 | 150500 | 9764528750 | 41200 | 41150 | 41350 | 41150 | 953 |
| 244 | 20240403 | 150400 | 9725202300 | 41150 | 41050 | 41150 | 41000 | 862 |
| 245 | 20240403 | 150300 | 9689795400 | 41050 | 41050 | 41100 | 41050 | 196 |
| 246 | 20240403 | 150200 | 9681749450 | 41050 | 41050 | 41050 | 41000 | 428 |
| 247 | 20240403 | 150100 | 9664185400 | 41050 | 41050 | 41100 | 41000 | 334 |
| 248 | 20240403 | 150000 | 9650477550 | 41000 | 41000 | 41050 | 41000 | 227 |
| 249 | 20240403 | 145900 | 9641170200 | 41000 | 41000 | 41050 | 41000 | 363 |
| 250 | 20240403 | 145800 | 9626283700 | 41000 | 41000 | 41050 | 41000 | 720 |
| 251 | 20240403 | 145700 | 9596754650 | 41000 | 41050 | 41100 | 41000 | 470 |
| 252 | 20240403 | 145600 | 9577466500 | 41050 | 41100 | 41100 | 41000 | 441 |
| 253 | 20240403 | 145500 | 9559358050 | 41050 | 41050 | 41100 | 41000 | 942 |
| 254 | 20240403 | 145400 | 9520685650 | 41050 | 41200 | 41200 | 41050 | 1993 |
| 255 | 20240403 | 145300 | 9438848350 | 41200 | 41250 | 41300 | 41150 | 589 |
| 256 | 20240403 | 145200 | 9414564350 | 41250 | 41350 | 41350 | 41250 | 272 |
| 257 | 20240403 | 145100 | 9403326750 | 41300 | 41350 | 41400 | 41300 | 133 |
| 258 | 20240403 | 145000 | 9397831850 | 41350 | 41450 | 41450 | 41300 | 222 |
| 259 | 20240403 | 144900 | 9388646200 | 41450 | 41400 | 41600 | 41400 | 80 |
| 260 | 20240403 | 144800 | 9385329400 | 41450 | 41400 | 41600 | 41400 | 262 |
| 261 | 20240403 | 144700 | 9374481700 | 41450 | 41450 | 41450 | 41350 | 1548 |
| 262 | 20240403 | 144600 | 9310360300 | 41400 | 41450 | 41450 | 41400 | 139 |
| 263 | 20240403 | 144500 | 9304600250 | 41450 | 41400 | 41450 | 41400 | 140 |
| 264 | 20240403 | 144400 | 9298801600 | 41450 | 41400 | 41450 | 41300 | 500 |
| 265 | 20240403 | 144300 | 9278105100 | 41400 | 41400 | 41450 | 41400 | 209 |
| 266 | 20240403 | 144200 | 9269447900 | 41400 | 41400 | 41400 | 41300 | 754 |
| 267 | 20240403 | 144100 | 9238258600 | 41400 | 41400 | 41500 | 41400 | 123 |
| 268 | 20240403 | 144000 | 9233162800 | 41400 | 41500 | 41500 | 41400 | 367 |
| 269 | 20240403 | 143900 | 9217957850 | 41500 | 41450 | 41500 | 41400 | 70 |
| 270 | 20240403 | 143800 | 9215056150 | 41450 | 41400 | 41500 | 41400 | 266 |
| 271 | 20240403 | 143700 | 9204034200 | 41400 | 41450 | 41450 | 41400 | 155 |
| 272 | 20240403 | 143600 | 9197612100 | 41450 | 41400 | 41500 | 41400 | 290 |
| 273 | 20240403 | 143500 | 9185591750 | 41400 | 41400 | 41500 | 41400 | 294 |
| 274 | 20240403 | 143400 | 9173411950 | 41400 | 41400 | 41450 | 41350 | 218 |
| 275 | 20240403 | 143300 | 9164385100 | 41400 | 41450 | 41500 | 41400 | 526 |
| 276 | 20240403 | 143200 | 9142601800 | 41450 | 41450 | 41700 | 41450 | 298 |
| 277 | 20240403 | 143100 | 9130230900 | 41500 | 41450 | 41650 | 41450 | 326 |
| 278 | 20240403 | 143000 | 9116703250 | 41450 | 41450 | 41500 | 41400 | 191 |
| 279 | 20240403 | 142900 | 9108783000 | 41450 | 41550 | 41700 | 41450 | 197 |
| 280 | 20240403 | 142800 | 9100607700 | 41500 | 41500 | 41700 | 41450 | 425 |
| 281 | 20240403 | 142700 | 9082938000 | 41500 | 41500 | 41700 | 41450 | 1737 |
| 282 | 20240403 | 142600 | 9010641300 | 41550 | 41500 | 41550 | 41500 | 86 |
| 283 | 20240403 | 142500 | 9007071650 | 41550 | 41500 | 41550 | 41450 | 500 |
| 284 | 20240403 | 142400 | 8986322050 | 41500 | 41550 | 41600 | 41500 | 233 |
| 285 | 20240403 | 142300 | 8976644050 | 41500 | 41500 | 41550 | 41500 | 246 |
| 286 | 20240403 | 142200 | 8966429500 | 41500 | 41400 | 41500 | 41400 | 121 |
| 287 | 20240403 | 142100 | 8961413250 | 41450 | 41400 | 41500 | 41400 | 277 |
| 288 | 20240403 | 142000 | 8949938750 | 41350 | 41450 | 41450 | 41350 | 227 |
| 289 | 20240403 | 141900 | 8940538050 | 41450 | 41500 | 41550 | 41450 | 353 |
| 290 | 20240403 | 141800 | 8925890300 | 41500 | 41550 | 41550 | 41500 | 1184 |
| 291 | 20240403 | 141700 | 8876734800 | 41550 | 41600 | 41650 | 41550 | 730 |
| 292 | 20240403 | 141600 | 8846373050 | 41650 | 41600 | 41650 | 41600 | 680 |
| 293 | 20240403 | 141500 | 8818081050 | 41600 | 41800 | 41850 | 41600 | 2985 |
| 294 | 20240403 | 141400 | 8693558850 | 41800 | 41850 | 41900 | 41800 | 260 |
| 295 | 20240403 | 141300 | 8682683400 | 41850 | 41800 | 41850 | 41800 | 207 |
| 296 | 20240403 | 141200 | 8674027100 | 41850 | 41800 | 41850 | 41800 | 194 |
| 297 | 20240403 | 141100 | 8665912950 | 41800 | 41850 | 41900 | 41800 | 373 |
| 298 | 20240403 | 141000 | 8650305150 | 41900 | 41850 | 41900 | 41850 | 243 |
| 299 | 20240403 | 140900 | 8640131950 | 41850 | 41850 | 41900 | 41850 | 134 |
| 300 | 20240403 | 140800 | 8634521350 | 41900 | 41900 | 41900 | 41850 | 173 |
| 301 | 20240403 | 140700 | 8627277600 | 41850 | 41950 | 41950 | 41850 | 191 |
| 302 | 20240403 | 140600 | 8619275150 | 41900 | 41950 | 41950 | 41900 | 569 |
| 303 | 20240403 | 140500 | 8595433050 | 41900 | 41900 | 41950 | 41850 | 200 |
| 304 | 20240403 | 140400 | 8587054600 | 41900 | 41900 | 41900 | 41850 | 188 |
| 305 | 20240403 | 140300 | 8579181850 | 41900 | 41950 | 42050 | 41900 | 175 |
| 306 | 20240403 | 140200 | 8571845000 | 41950 | 42050 | 42100 | 41950 | 654 |
| 307 | 20240403 | 140100 | 8544372250 | 42000 | 41950 | 42050 | 41900 | 333 |
| 308 | 20240403 | 140000 | 8530394400 | 41900 | 41950 | 42000 | 41900 | 179 |
| 309 | 20240403 | 135900 | 8522890150 | 41900 | 41850 | 41900 | 41850 | 102 |
| 310 | 20240403 | 135800 | 8518618650 | 41850 | 41800 | 42000 | 41800 | 555 |
| 311 | 20240403 | 135700 | 8495362350 | 41850 | 41850 | 41850 | 41800 | 133 |
| 312 | 20240403 | 135600 | 8489800300 | 41850 | 41800 | 41850 | 41800 | 237 |
| 313 | 20240403 | 135500 | 8479885500 | 41850 | 41800 | 41850 | 41800 | 265 |
| 314 | 20240403 | 135400 | 8468801200 | 41800 | 41900 | 41900 | 41800 | 261 |
| 315 | 20240403 | 135300 | 8457875750 | 41900 | 41950 | 41950 | 41850 | 335 |
| 316 | 20240403 | 135200 | 8443835750 | 41900 | 41950 | 41950 | 41900 | 118 |
| 317 | 20240403 | 135100 | 8438891350 | 41900 | 41900 | 41950 | 41900 | 275 |
| 318 | 20240403 | 135000 | 8427364800 | 41900 | 42000 | 42000 | 41900 | 1270 |
| 319 | 20240403 | 134900 | 8374086550 | 42000 | 42000 | 42050 | 42000 | 158 |
| 320 | 20240403 | 134800 | 8367450000 | 42050 | 42050 | 42050 | 41950 | 507 |
| 321 | 20240403 | 134700 | 8346152650 | 42000 | 42000 | 42050 | 42000 | 424 |
| 322 | 20240403 | 134600 | 8328335450 | 42000 | 42000 | 42050 | 42000 | 165 |
| 323 | 20240403 | 134500 | 8321400000 | 42050 | 42000 | 42050 | 42000 | 478 |
| 324 | 20240403 | 134400 | 8301320000 | 42000 | 41950 | 42050 | 41950 | 313 |
| 325 | 20240403 | 134300 | 8288179700 | 41950 | 42000 | 42000 | 41950 | 184 |
| 326 | 20240403 | 134200 | 8280453900 | 42000 | 42000 | 42000 | 41950 | 312 |
| 327 | 20240403 | 134100 | 8267351550 | 42000 | 42050 | 42050 | 41950 | 1432 |
| 328 | 20240403 | 134000 | 8207199300 | 42100 | 42250 | 42250 | 42050 | 655 |
| 329 | 20240403 | 133900 | 8179599050 | 42200 | 42250 | 42250 | 42100 | 439 |
| 330 | 20240403 | 133800 | 8161079850 | 42250 | 42250 | 42350 | 42250 | 325 |
| 331 | 20240403 | 133700 | 8147341450 | 42250 | 42150 | 42250 | 42150 | 585 |
| 332 | 20240403 | 133600 | 8122646600 | 42150 | 42050 | 42150 | 42000 | 142 |
| 333 | 20240403 | 133500 | 8116674050 | 42050 | 41950 | 42050 | 41950 | 620 |
| 334 | 20240403 | 133400 | 8090639150 | 41950 | 41900 | 41950 | 41900 | 255 |
| 335 | 20240403 | 133300 | 8079951150 | 41850 | 41850 | 41900 | 41850 | 121 |
| 336 | 20240403 | 133200 | 8074883350 | 41900 | 41950 | 42000 | 41900 | 1851 |
| 337 | 20240403 | 133100 | 7997269750 | 42000 | 42050 | 42050 | 42000 | 1147 |
| 338 | 20240403 | 133000 | 7949087550 | 42000 | 42000 | 42050 | 42000 | 196 |
| 339 | 20240403 | 132900 | 7940851900 | 42000 | 42050 | 42100 | 42000 | 450 |
| 340 | 20240403 | 132800 | 7921939950 | 42050 | 42050 | 42050 | 42000 | 145 |
| 341 | 20240403 | 132700 | 7915845450 | 42050 | 42050 | 42100 | 42000 | 438 |
| 342 | 20240403 | 132600 | 7897426000 | 42000 | 41950 | 42050 | 41950 | 196 |
| 343 | 20240403 | 132500 | 7889196600 | 42000 | 42050 | 42050 | 41950 | 1044 |
| 344 | 20240403 | 132400 | 7845344500 | 42000 | 42050 | 42100 | 42000 | 452 |
| 345 | 20240403 | 132300 | 7826343100 | 42050 | 42000 | 42100 | 42000 | 428 |
| 346 | 20240403 | 132200 | 7808342950 | 42000 | 42000 | 42050 | 41900 | 564 |
| 347 | 20240403 | 132100 | 7784652400 | 41950 | 42000 | 42050 | 41900 | 2238 |
| 348 | 20240403 | 132000 | 7690713950 | 42000 | 42000 | 42000 | 41950 | 1245 |
| 349 | 20240403 | 131900 | 7638431050 | 42000 | 41900 | 42000 | 41900 | 734 |
| 350 | 20240403 | 131800 | 7607632750 | 41950 | 41750 | 41950 | 41750 | 8167 |
| 351 | 20240403 | 131700 | 7266245100 | 41750 | 41650 | 41750 | 41600 | 842 |
| 352 | 20240403 | 131600 | 7231102500 | 41650 | 41600 | 41700 | 41600 | 186 |
| 353 | 20240403 | 131500 | 7223358850 | 41600 | 41600 | 41600 | 41600 | 59 |
| 354 | 20240403 | 131400 | 7220904450 | 41600 | 41700 | 41700 | 41600 | 265 |
| 355 | 20240403 | 131300 | 7209870500 | 41700 | 41800 | 41800 | 41700 | 798 |
| 356 | 20240403 | 131200 | 7176547200 | 41800 | 41750 | 41800 | 41750 | 521 |
| 357 | 20240403 | 131100 | 7154778250 | 41750 | 41700 | 41750 | 41700 | 246 |
| 358 | 20240403 | 131000 | 7144512050 | 41700 | 41700 | 41750 | 41700 | 251 |
| 359 | 20240403 | 130900 | 7134041150 | 41650 | 41650 | 41700 | 41600 | 66 |
| 360 | 20240403 | 130800 | 7131292400 | 41650 | 41700 | 41700 | 41650 | 176 |
| 361 | 20240403 | 130700 | 7123957250 | 41700 | 41650 | 41800 | 41650 | 58 |
| 362 | 20240403 | 130600 | 7121538500 | 41650 | 41700 | 41750 | 41650 | 220 |
| 363 | 20240403 | 130500 | 7112369150 | 41750 | 41700 | 41750 | 41650 | 107 |
| 364 | 20240403 | 130400 | 7107907850 | 41700 | 41700 | 41750 | 41650 | 362 |
| 365 | 20240403 | 130300 | 7092811200 | 41650 | 41650 | 41650 | 41600 | 97 |
| 366 | 20240403 | 130200 | 7088772950 | 41700 | 41650 | 41700 | 41650 | 142 |
| 367 | 20240403 | 130100 | 7082854150 | 41650 | 41650 | 41650 | 41600 | 192 |
| 368 | 20240403 | 130000 | 7074860200 | 41650 | 41650 | 41650 | 41600 | 205 |
| 369 | 20240403 | 125900 | 7066330450 | 41650 | 41700 | 41700 | 41600 | 256 |
| 370 | 20240403 | 125800 | 7055664600 | 41700 | 41700 | 41700 | 41650 | 172 |
| 371 | 20240403 | 125700 | 7048493550 | 41700 | 41750 | 41750 | 41700 | 356 |
| 372 | 20240403 | 125600 | 7033634350 | 41750 | 41700 | 41800 | 41650 | 576 |
| 373 | 20240403 | 125500 | 7009580650 | 41700 | 41750 | 41750 | 41650 | 272 |
| 374 | 20240403 | 125400 | 6998243200 | 41750 | 41600 | 41800 | 41600 | 270 |
| 375 | 20240403 | 125300 | 6986978550 | 41650 | 41650 | 41650 | 41550 | 317 |
| 376 | 20240403 | 125200 | 6973790950 | 41600 | 41600 | 41650 | 41600 | 69 |
| 377 | 20240403 | 125100 | 6970917400 | 41600 | 41600 | 41700 | 41550 | 222 |
| 378 | 20240403 | 125000 | 6961678850 | 41600 | 41600 | 41700 | 41600 | 150 |
| 379 | 20240403 | 124900 | 6955433250 | 41600 | 41550 | 41650 | 41500 | 314 |
| 380 | 20240403 | 124800 | 6942388050 | 41550 | 41500 | 41550 | 41450 | 135 |
| 381 | 20240403 | 124700 | 6936789050 | 41500 | 41500 | 41550 | 41450 | 235 |
| 382 | 20240403 | 124600 | 6927033300 | 41500 | 41450 | 41500 | 41450 | 115 |
| 383 | 20240403 | 124500 | 6922262800 | 41500 | 41500 | 41550 | 41450 | 159 |
| 384 | 20240403 | 124400 | 6915661050 | 41500 | 41550 | 41600 | 41500 | 220 |
| 385 | 20240403 | 124300 | 6906522400 | 41550 | 41350 | 41650 | 41300 | 340 |
| 386 | 20240403 | 124200 | 6892399850 | 41350 | 41300 | 41350 | 41250 | 162 |
| 387 | 20240403 | 124100 | 6885704450 | 41300 | 41400 | 41400 | 41300 | 183 |
| 388 | 20240403 | 124000 | 6878140050 | 41400 | 41250 | 41400 | 41250 | 209 |
| 389 | 20240403 | 123900 | 6869505700 | 41300 | 41300 | 41350 | 41300 | 242 |
| 390 | 20240403 | 123800 | 6859506050 | 41300 | 41350 | 41350 | 41300 | 153 |
| 391 | 20240403 | 123700 | 6853183600 | 41350 | 41350 | 41350 | 41300 | 76 |
| 392 | 20240403 | 123600 | 6850043450 | 41350 | 41300 | 41500 | 41250 | 302 |
| 393 | 20240403 | 123500 | 6837559500 | 41300 | 41250 | 41300 | 41100 | 477 |
| 394 | 20240403 | 123400 | 6817910050 | 41250 | 41350 | 41350 | 41250 | 150 |
| 395 | 20240403 | 123300 | 6811714250 | 41350 | 41300 | 41350 | 41300 | 135 |
| 396 | 20240403 | 123200 | 6806137850 | 41250 | 41300 | 41300 | 41250 | 107 |
| 397 | 20240403 | 123100 | 6801719550 | 41300 | 41300 | 41350 | 41200 | 112 |
| 398 | 20240403 | 123000 | 6797097000 | 41300 | 41250 | 41550 | 41250 | 379 |
| 399 | 20240403 | 122900 | 6781409700 | 41300 | 41350 | 41350 | 41200 | 171 |
| 400 | 20240403 | 122800 | 6774353000 | 41400 | 41400 | 41450 | 41400 | 560 |
| 401 | 20240403 | 122700 | 6751163700 | 41450 | 41500 | 41500 | 41450 | 53 |
| 402 | 20240403 | 122600 | 6748965450 | 41500 | 41550 | 41550 | 41450 | 234 |
| 403 | 20240403 | 122500 | 6739254150 | 41550 | 41550 | 41650 | 41500 | 328 |
| 404 | 20240403 | 122400 | 6725619800 | 41600 | 41600 | 41600 | 41550 | 270 |
| 405 | 20240403 | 122300 | 6714393700 | 41550 | 41550 | 41600 | 41550 | 252 |
| 406 | 20240403 | 122200 | 6703912100 | 41550 | 41450 | 41600 | 41450 | 598 |
| 407 | 20240403 | 122100 | 6679089500 | 41450 | 41450 | 41500 | 41400 | 470 |
| 408 | 20240403 | 122000 | 6659607450 | 41400 | 41350 | 41450 | 41350 | 597 |
| 409 | 20240403 | 121900 | 6634895800 | 41350 | 41250 | 41350 | 41250 | 167 |
| 410 | 20240403 | 121800 | 6627999450 | 41250 | 41200 | 41300 | 41200 | 486 |
| 411 | 20240403 | 121700 | 6607955050 | 41200 | 41200 | 41250 | 41150 | 264 |
| 412 | 20240403 | 121600 | 6597077400 | 41200 | 41150 | 41200 | 41100 | 652 |
| 413 | 20240403 | 121500 | 6570229350 | 41150 | 41100 | 41150 | 41100 | 338 |
| 414 | 20240403 | 121400 | 6556329350 | 41100 | 41050 | 41150 | 41000 | 367 |
| 415 | 20240403 | 121300 | 6541237500 | 41050 | 41000 | 41050 | 41000 | 162 |
| 416 | 20240403 | 121200 | 6534589250 | 41050 | 41050 | 41100 | 41000 | 98 |
| 417 | 20240403 | 121100 | 6530566950 | 41100 | 41050 | 41150 | 41000 | 513 |
| 418 | 20240403 | 121000 | 6509516650 | 41050 | 41100 | 41150 | 41050 | 164 |
| 419 | 20240403 | 120900 | 6502777850 | 41050 | 41000 | 41050 | 40900 | 318 |
| 420 | 20240403 | 120800 | 6489744950 | 41000 | 40950 | 41050 | 40950 | 117 |
| 421 | 20240403 | 120700 | 6484948550 | 40950 | 41050 | 41100 | 40950 | 336 |
| 422 | 20240403 | 120600 | 6471165950 | 41100 | 41100 | 41100 | 41000 | 624 |
| 423 | 20240403 | 120500 | 6445523850 | 41050 | 40950 | 41100 | 40950 | 291 |
| 424 | 20240403 | 120400 | 6433583700 | 40950 | 41000 | 41000 | 40950 | 110 |
| 425 | 20240403 | 120300 | 6429076000 | 41000 | 40950 | 41000 | 40900 | 204 |
| 426 | 20240403 | 120200 | 6420719200 | 41000 | 41000 | 41050 | 40950 | 210 |
| 427 | 20240403 | 120100 | 6412107350 | 41050 | 41050 | 41050 | 41000 | 141 |
| 428 | 20240403 | 120000 | 6406325150 | 41000 | 41100 | 41100 | 41000 | 88 |
| 429 | 20240403 | 115900 | 6402709550 | 41100 | 41050 | 41100 | 41000 | 365 |
| 430 | 20240403 | 115800 | 6387708450 | 41050 | 40900 | 41050 | 40900 | 1871 |
| 431 | 20240403 | 115700 | 6310989150 | 40900 | 41000 | 41000 | 40850 | 198 |
| 432 | 20240403 | 115600 | 6302887750 | 41000 | 40850 | 41000 | 40750 | 352 |
| 433 | 20240403 | 115500 | 6288486100 | 40800 | 40850 | 40850 | 40800 | 186 |
| 434 | 20240403 | 115400 | 6280888450 | 40850 | 40800 | 40850 | 40750 | 173 |
| 435 | 20240403 | 115300 | 6273830050 | 40850 | 40750 | 40850 | 40750 | 140 |
| 436 | 20240403 | 115200 | 6268112350 | 40800 | 40950 | 40950 | 40750 | 338 |
| 437 | 20240403 | 115100 | 6254317700 | 40950 | 40900 | 40950 | 40900 | 189 |
| 438 | 20240403 | 115000 | 6246578200 | 40900 | 40900 | 40950 | 40850 | 241 |
| 439 | 20240403 | 114900 | 6236721700 | 40900 | 40950 | 40950 | 40900 | 176 |
| 440 | 20240403 | 114800 | 6229517900 | 40900 | 40900 | 40950 | 40800 | 219 |
| 441 | 20240403 | 114700 | 6220573150 | 40950 | 40950 | 41000 | 40800 | 173 |
| 442 | 20240403 | 114600 | 6213488800 | 41000 | 40800 | 41000 | 40800 | 691 |
| 443 | 20240403 | 114500 | 6185225850 | 40800 | 40850 | 40850 | 40750 | 635 |
| 444 | 20240403 | 114400 | 6159330000 | 40850 | 40900 | 40900 | 40850 | 161 |
| 445 | 20240403 | 114300 | 6152750700 | 40900 | 40850 | 40900 | 40800 | 105 |
| 446 | 20240403 | 114200 | 6148461100 | 40850 | 40900 | 40950 | 40850 | 230 |
| 447 | 20240403 | 114100 | 6139064900 | 40850 | 40950 | 40950 | 40850 | 119 |
| 448 | 20240403 | 114000 | 6134192250 | 40950 | 40900 | 40950 | 40850 | 169 |
| 449 | 20240403 | 113900 | 6127275600 | 40900 | 40950 | 40950 | 40850 | 266 |
| 450 | 20240403 | 113800 | 6116393650 | 40950 | 40900 | 41000 | 40900 | 161 |
| 451 | 20240403 | 113700 | 6109799650 | 40950 | 40900 | 40950 | 40850 | 99 |
| 452 | 20240403 | 113600 | 6105747950 | 40900 | 40950 | 40950 | 40900 | 606 |
| 453 | 20240403 | 113500 | 6080938100 | 40950 | 40900 | 40950 | 40800 | 286 |
| 454 | 20240403 | 113400 | 6069241300 | 40850 | 40900 | 40950 | 40800 | 141 |
| 455 | 20240403 | 113300 | 6063484600 | 40900 | 40850 | 40950 | 40850 | 183 |
| 456 | 20240403 | 113200 | 6055997900 | 40800 | 40850 | 40850 | 40800 | 244 |
| 457 | 20240403 | 113100 | 6046042150 | 40850 | 40850 | 40850 | 40800 | 100 |
| 458 | 20240403 | 113000 | 6041958550 | 40900 | 40800 | 40900 | 40800 | 262 |
| 459 | 20240403 | 112900 | 6031256450 | 40800 | 41000 | 41000 | 40800 | 227 |
| 460 | 20240403 | 112800 | 6021963850 | 40950 | 40900 | 41050 | 40900 | 290 |
| 461 | 20240403 | 112700 | 6010081750 | 40900 | 41000 | 41000 | 40700 | 462 |
| 462 | 20240403 | 112600 | 5991190100 | 41050 | 40900 | 41050 | 40900 | 737 |
| 463 | 20240403 | 112500 | 5960984950 | 40900 | 40800 | 40950 | 40750 | 339 |
| 464 | 20240403 | 112400 | 5947135650 | 40800 | 40700 | 40900 | 40650 | 1169 |
| 465 | 20240403 | 112300 | 5899413600 | 40650 | 40700 | 40700 | 40650 | 154 |
| 466 | 20240403 | 112200 | 5893147500 | 40700 | 40650 | 40750 | 40650 | 140 |
| 467 | 20240403 | 112100 | 5887453400 | 40700 | 40700 | 40800 | 40650 | 118 |
| 468 | 20240403 | 112000 | 5882650650 | 40700 | 40650 | 40750 | 40650 | 82 |
| 469 | 20240403 | 111900 | 5879313000 | 40650 | 40700 | 40800 | 40600 | 376 |
| 470 | 20240403 | 111800 | 5864029200 | 40650 | 40650 | 40750 | 40600 | 324 |
| 471 | 20240403 | 111700 | 5850847850 | 40650 | 40650 | 40650 | 40600 | 274 |
| 472 | 20240403 | 111600 | 5839715600 | 40650 | 40750 | 40750 | 40650 | 273 |
| 473 | 20240403 | 111500 | 5828611950 | 40700 | 40650 | 40800 | 40650 | 658 |
| 474 | 20240403 | 111400 | 5801794500 | 40700 | 40650 | 40750 | 40600 | 342 |
| 475 | 20240403 | 111300 | 5787888200 | 40600 | 40750 | 40750 | 40600 | 315 |
| 476 | 20240403 | 111200 | 5775055250 | 40750 | 40500 | 40800 | 40500 | 1170 |
| 477 | 20240403 | 111100 | 5727536500 | 40500 | 40600 | 40600 | 40500 | 97 |
| 478 | 20240403 | 111000 | 5723604700 | 40600 | 40500 | 40600 | 40500 | 268 |
| 479 | 20240403 | 110900 | 5712732000 | 40500 | 40350 | 40600 | 40350 | 758 |
| 480 | 20240403 | 110800 | 5682055750 | 40400 | 40300 | 40450 | 40300 | 411 |
| 481 | 20240403 | 110700 | 5665457450 | 40300 | 40250 | 40450 | 40250 | 634 |
| 482 | 20240403 | 110600 | 5639859950 | 40150 | 40200 | 40250 | 40150 | 177 |
| 483 | 20240403 | 110500 | 5632742900 | 40150 | 40150 | 40350 | 40150 | 953 |
| 484 | 20240403 | 110400 | 5594390250 | 40150 | 40200 | 40250 | 40000 | 230 |
| 485 | 20240403 | 110300 | 5585174950 | 40200 | 40050 | 40200 | 40050 | 600 |
| 486 | 20240403 | 110200 | 5561081400 | 40100 | 40100 | 40100 | 40000 | 301 |
| 487 | 20240403 | 110100 | 5549020950 | 40000 | 40200 | 40200 | 40000 | 463 |
| 488 | 20240403 | 110000 | 5530488300 | 40200 | 40250 | 40250 | 40000 | 1985 |
| 489 | 20240403 | 105900 | 5450868250 | 40250 | 40250 | 40300 | 40250 | 217 |
| 490 | 20240403 | 105800 | 5442133600 | 40250 | 40250 | 40350 | 40250 | 368 |
| 491 | 20240403 | 105700 | 5427311750 | 40250 | 40250 | 40350 | 40250 | 360 |
| 492 | 20240403 | 105600 | 5412804250 | 40300 | 40400 | 40400 | 40300 | 467 |
| 493 | 20240403 | 105500 | 5393978400 | 40350 | 40400 | 40400 | 40350 | 162 |
| 494 | 20240403 | 105400 | 5387434150 | 40400 | 40350 | 40450 | 40300 | 813 |
| 495 | 20240403 | 105300 | 5354632950 | 40450 | 40400 | 40500 | 40400 | 303 |
| 496 | 20240403 | 105200 | 5342378100 | 40350 | 40400 | 40400 | 40300 | 339 |
| 497 | 20240403 | 105100 | 5328693850 | 40400 | 40300 | 40450 | 40250 | 298 |
| 498 | 20240403 | 105000 | 5316677600 | 40300 | 40350 | 40400 | 40250 | 377 |
| 499 | 20240403 | 104900 | 5301484050 | 40250 | 40250 | 40250 | 40200 | 1464 |
| 500 | 20240403 | 104800 | 5242608600 | 40300 | 40350 | 40350 | 40250 | 930 |
| 501 | 20240403 | 104700 | 5205127750 | 40300 | 40300 | 40350 | 40300 | 298 |
| 502 | 20240403 | 104600 | 5193117750 | 40300 | 40350 | 40350 | 40300 | 405 |
| 503 | 20240403 | 104500 | 5176792300 | 40350 | 40400 | 40400 | 40350 | 208 |
| 504 | 20240403 | 104400 | 5168399450 | 40350 | 40350 | 40550 | 40350 | 130 |
| 505 | 20240403 | 104300 | 5163149600 | 40400 | 40450 | 40450 | 40350 | 379 |
| 506 | 20240403 | 104200 | 5147831850 | 40450 | 40500 | 40500 | 40450 | 401 |
| 507 | 20240403 | 104100 | 5131603000 | 40450 | 40450 | 40500 | 40400 | 191 |
| 508 | 20240403 | 104000 | 5123878050 | 40450 | 40500 | 40500 | 40450 | 247 |
| 509 | 20240403 | 103900 | 5113876600 | 40500 | 40500 | 40550 | 40400 | 634 |
| 510 | 20240403 | 103800 | 5088217150 | 40500 | 40550 | 40550 | 40500 | 309 |
| 511 | 20240403 | 103700 | 5075690150 | 40550 | 40550 | 40600 | 40550 | 291 |
| 512 | 20240403 | 103600 | 5063887450 | 40600 | 40700 | 40700 | 40550 | 243 |
| 513 | 20240403 | 103500 | 5054014900 | 40500 | 40750 | 40750 | 40500 | 297 |
| 514 | 20240403 | 103400 | 5041931500 | 40800 | 40850 | 40850 | 40800 | 497 |
| 515 | 20240403 | 103300 | 5021641750 | 40800 | 40600 | 40850 | 40600 | 731 |
| 516 | 20240403 | 103200 | 4991831650 | 40600 | 40550 | 40650 | 40500 | 357 |
| 517 | 20240403 | 103100 | 4977344300 | 40550 | 40400 | 40550 | 40350 | 608 |
| 518 | 20240403 | 103000 | 4952730700 | 40400 | 40300 | 40400 | 40300 | 404 |
| 519 | 20240403 | 102900 | 4936441000 | 40300 | 40350 | 40450 | 40300 | 384 |
| 520 | 20240403 | 102800 | 4920957150 | 40350 | 40300 | 40400 | 40250 | 348 |
| 521 | 20240403 | 102700 | 4906923000 | 40300 | 40450 | 40450 | 40300 | 113 |
| 522 | 20240403 | 102600 | 4902361050 | 40450 | 40250 | 40500 | 40250 | 313 |
| 523 | 20240403 | 102500 | 4889711550 | 40350 | 40300 | 40400 | 40250 | 626 |
| 524 | 20240403 | 102400 | 4864470750 | 40350 | 40250 | 40350 | 40250 | 180 |
| 525 | 20240403 | 102300 | 4857219250 | 40250 | 40250 | 40300 | 40200 | 577 |
| 526 | 20240403 | 102200 | 4833992700 | 40300 | 40300 | 40350 | 40250 | 426 |
| 527 | 20240403 | 102100 | 4816842400 | 40300 | 40350 | 40400 | 40300 | 325 |
| 528 | 20240403 | 102000 | 4803733750 | 40350 | 40400 | 40450 | 40350 | 168 |
| 529 | 20240403 | 101900 | 4796947150 | 40400 | 40400 | 40600 | 40350 | 430 |
| 530 | 20240403 | 101800 | 4779556250 | 40400 | 40450 | 40450 | 40400 | 266 |
| 531 | 20240403 | 101700 | 4768807050 | 40500 | 40550 | 40550 | 40450 | 1131 |
| 532 | 20240403 | 101600 | 4722997600 | 40500 | 40500 | 40500 | 40500 | 382 |
| 533 | 20240403 | 101500 | 4707526600 | 40550 | 40500 | 40550 | 40500 | 282 |
| 534 | 20240403 | 101400 | 4696102350 | 40600 | 40550 | 40600 | 40500 | 706 |
| 535 | 20240403 | 101300 | 4667466650 | 40500 | 40550 | 40550 | 40500 | 249 |
| 536 | 20240403 | 101200 | 4657381450 | 40550 | 40550 | 40550 | 40500 | 336 |
| 537 | 20240403 | 101100 | 4643772400 | 40500 | 40550 | 40550 | 40500 | 462 |
| 538 | 20240403 | 101000 | 4625050350 | 40500 | 40500 | 40600 | 40500 | 206 |
| 539 | 20240403 | 100900 | 4616697100 | 40550 | 40550 | 40550 | 40500 | 223 |
| 540 | 20240403 | 100800 | 4607657250 | 40600 | 40400 | 40600 | 40400 | 1373 |
| 541 | 20240403 | 100700 | 4552133100 | 40350 | 40600 | 40600 | 40200 | 1623 |
| 542 | 20240403 | 100600 | 4486514100 | 40600 | 40750 | 40750 | 40600 | 426 |
| 543 | 20240403 | 100500 | 4469200600 | 40700 | 40600 | 40750 | 40600 | 639 |
| 544 | 20240403 | 100400 | 4443208050 | 40650 | 40800 | 40800 | 40500 | 274 |
| 545 | 20240403 | 100300 | 4432064950 | 40800 | 40300 | 40800 | 40300 | 3673 |
| 546 | 20240403 | 100200 | 4282703400 | 40250 | 40300 | 40350 | 40250 | 383 |
| 547 | 20240403 | 100100 | 4267278300 | 40300 | 40300 | 40350 | 40300 | 284 |
| 548 | 20240403 | 100000 | 4255831450 | 40200 | 40200 | 40300 | 40200 | 605 |
| 549 | 20240403 | 095900 | 4231485050 | 40200 | 40150 | 40450 | 40150 | 499 |
| 550 | 20240403 | 095800 | 4211375350 | 40200 | 40100 | 40300 | 39950 | 500 |
| 551 | 20240403 | 095700 | 4191279350 | 40100 | 40100 | 40100 | 39950 | 1755 |
| 552 | 20240403 | 095600 | 4121050500 | 40150 | 40150 | 40150 | 40000 | 710 |
| 553 | 20240403 | 095500 | 4092595800 | 40150 | 40150 | 40200 | 40050 | 1028 |
| 554 | 20240403 | 095400 | 4051313550 | 40050 | 40250 | 40250 | 40050 | 713 |
| 555 | 20240403 | 095300 | 4022695950 | 40150 | 40200 | 40250 | 40150 | 259 |
| 556 | 20240403 | 095200 | 4012292350 | 40200 | 40350 | 40350 | 40100 | 1492 |
| 557 | 20240403 | 095100 | 3952298300 | 40350 | 40400 | 40400 | 40300 | 844 |
| 558 | 20240403 | 095000 | 3918205850 | 40450 | 40450 | 40500 | 40400 | 581 |
| 559 | 20240403 | 094900 | 3894714650 | 40450 | 40500 | 40650 | 40450 | 1673 |
| 560 | 20240403 | 094800 | 3826936050 | 40500 | 40600 | 40600 | 40500 | 1259 |
| 561 | 20240403 | 094700 | 3775917550 | 40650 | 40750 | 40750 | 40600 | 1555 |
| 562 | 20240403 | 094600 | 3712675900 | 40750 | 40800 | 40850 | 40750 | 251 |
| 563 | 20240403 | 094500 | 3702442200 | 40850 | 40750 | 40900 | 40750 | 361 |
| 564 | 20240403 | 094400 | 3687701100 | 40750 | 40800 | 40800 | 40750 | 691 |
| 565 | 20240403 | 094300 | 3659521050 | 40800 | 41000 | 41000 | 40800 | 866 |
| 566 | 20240403 | 094200 | 3624140850 | 40950 | 40850 | 41000 | 40850 | 462 |
| 567 | 20240403 | 094100 | 3605249300 | 40900 | 40900 | 40900 | 40850 | 481 |
| 568 | 20240403 | 094000 | 3585584200 | 40900 | 40850 | 41050 | 40850 | 395 |
| 569 | 20240403 | 093900 | 3569411950 | 40900 | 41050 | 41100 | 40900 | 1489 |
| 570 | 20240403 | 093800 | 3508456150 | 41050 | 41050 | 41150 | 41050 | 521 |
| 571 | 20240403 | 093700 | 3487062950 | 41050 | 40950 | 41200 | 40950 | 638 |
| 572 | 20240403 | 093600 | 3460830750 | 40900 | 40950 | 41050 | 40900 | 659 |
| 573 | 20240403 | 093500 | 3433840600 | 40950 | 41050 | 41050 | 40900 | 611 |
| 574 | 20240403 | 093400 | 3408816850 | 41000 | 40900 | 41100 | 40900 | 361 |
| 575 | 20240403 | 093300 | 3394022950 | 40900 | 41150 | 41300 | 40700 | 848 |
| 576 | 20240403 | 093200 | 3359176500 | 41250 | 40850 | 41250 | 40600 | 1554 |
| 577 | 20240403 | 093100 | 3295644700 | 40850 | 40950 | 40950 | 40850 | 297 |
| 578 | 20240403 | 093000 | 3283496450 | 41000 | 41200 | 41400 | 40900 | 908 |
| 579 | 20240403 | 092900 | 3246215600 | 41250 | 41500 | 41600 | 41250 | 4654 |
| 580 | 20240403 | 092800 | 3053087650 | 41500 | 41200 | 41550 | 41150 | 4681 |
| 581 | 20240403 | 092700 | 2859287100 | 41300 | 41000 | 41350 | 41000 | 1491 |
| 582 | 20240403 | 092600 | 2797928350 | 41000 | 40500 | 41100 | 40500 | 3673 |
| 583 | 20240403 | 092500 | 2647782850 | 40500 | 40600 | 40800 | 40300 | 3827 |
| 584 | 20240403 | 092400 | 2492562700 | 40650 | 40550 | 40700 | 40500 | 1005 |
| 585 | 20240403 | 092300 | 2451810900 | 40800 | 40200 | 40800 | 40200 | 1274 |
| 586 | 20240403 | 092200 | 2400422300 | 40200 | 39800 | 40250 | 39800 | 1120 |
| 587 | 20240403 | 092100 | 2355530500 | 39900 | 39600 | 39950 | 39500 | 2182 |
| 588 | 20240403 | 092000 | 2268855050 | 39600 | 39300 | 39600 | 39250 | 1918 |
| 589 | 20240403 | 091900 | 2193288600 | 39250 | 39350 | 39350 | 39150 | 2579 |
| 590 | 20240403 | 091800 | 2092060900 | 39350 | 39400 | 39450 | 39350 | 1779 |
| 591 | 20240403 | 091700 | 2022014950 | 39400 | 39400 | 39550 | 39300 | 2617 |
| 592 | 20240403 | 091600 | 1919013850 | 39400 | 39600 | 39600 | 39350 | 4475 |
| 593 | 20240403 | 091500 | 1742174150 | 39600 | 39850 | 39900 | 39600 | 3832 |
| 594 | 20240403 | 091400 | 1589961700 | 39850 | 39800 | 39950 | 39600 | 2748 |
| 595 | 20240403 | 091300 | 1480614750 | 39650 | 39800 | 39850 | 39600 | 2583 |
| 596 | 20240403 | 091200 | 1378211050 | 39850 | 39800 | 39900 | 39650 | 3210 |
| 597 | 20240403 | 091100 | 1250591250 | 39850 | 40250 | 40250 | 39800 | 6181 |
| 598 | 20240403 | 091000 | 1003282000 | 40150 | 40300 | 40350 | 40150 | 1154 |
| 599 | 20240403 | 090900 | 956883000 | 40350 | 40200 | 40350 | 40150 | 1137 |
| 600 | 20240403 | 090800 | 911131000 | 40200 | 40600 | 40600 | 40200 | 1205 |
| 601 | 20240403 | 090700 | 862417150 | 40600 | 40800 | 40850 | 40600 | 790 |
| 602 | 20240403 | 090600 | 830254150 | 40800 | 40800 | 41050 | 40750 | 808 |
| 603 | 20240403 | 090500 | 797231300 | 40800 | 40800 | 40800 | 40600 | 989 |
| 604 | 20240403 | 090400 | 756962650 | 40800 | 40700 | 41400 | 40600 | 2526 |
| 605 | 20240403 | 090300 | 654016350 | 40700 | 40200 | 40750 | 40150 | 1328 |
| 606 | 20240403 | 090200 | 600390700 | 40150 | 40350 | 40450 | 40100 | 1788 |
| 607 | 20240403 | 090100 | 528519900 | 40450 | 40850 | 40900 | 40300 | 4506 |
| 608 | 20240403 | 090000 | 345837600 | 40800 | 40800 | 41500 | 40800 | 8473 |