30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240401 | 191100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 22808 |
| 3 | 20240401 | 191000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20240401 | 190900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20240401 | 190800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20240401 | 190700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20240401 | 190600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20240401 | 190500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20240401 | 190400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20240401 | 190300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20240401 | 190200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20240401 | 190100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20240401 | 190000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20240401 | 185900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20240401 | 185800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20240401 | 185700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20240401 | 185600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20240401 | 185500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20240401 | 185400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20240401 | 185300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20240401 | 185200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20240401 | 185100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20240401 | 185000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20240401 | 184900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20240401 | 184800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20240401 | 184700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20240401 | 184600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20240401 | 184500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20240401 | 184400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20240401 | 184300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20240401 | 184200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20240401 | 184100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 22808 |
| 33 | 20240401 | 184000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20240401 | 183900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20240401 | 183800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20240401 | 183700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20240401 | 183600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20240401 | 183500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20240401 | 183400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20240401 | 183300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20240401 | 183200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20240401 | 183100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20240401 | 183000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20240401 | 182900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20240401 | 182800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20240401 | 182700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20240401 | 182600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20240401 | 182500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20240401 | 182400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20240401 | 182300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20240401 | 182200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20240401 | 182100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20240401 | 182000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20240401 | 181900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20240401 | 181800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20240401 | 181700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20240401 | 181600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20240401 | 181500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20240401 | 181400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20240401 | 181300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20240401 | 181200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20240401 | 181100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 22808 |
| 63 | 20240401 | 181000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20240401 | 180900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20240401 | 180800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20240401 | 180700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20240401 | 180600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20240401 | 180500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20240401 | 180400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20240401 | 180300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20240401 | 180200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20240401 | 180100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20240401 | 180000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20240401 | 175900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20240401 | 175800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20240401 | 175700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20240401 | 175600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20240401 | 175500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20240401 | 175400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20240401 | 175300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20240401 | 175200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20240401 | 175100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20240401 | 175000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20240401 | 174900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20240401 | 174800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20240401 | 174700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20240401 | 174600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20240401 | 174500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20240401 | 174400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20240401 | 174300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20240401 | 174200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20240401 | 174100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 22808 |
| 93 | 20240401 | 174000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20240401 | 173900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20240401 | 173800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20240401 | 173700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20240401 | 173600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20240401 | 173500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20240401 | 173400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20240401 | 173300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20240401 | 173200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20240401 | 173100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20240401 | 173000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20240401 | 172900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20240401 | 172800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20240401 | 172700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20240401 | 172600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20240401 | 172500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20240401 | 172400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20240401 | 172300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20240401 | 172200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20240401 | 172100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20240401 | 172000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20240401 | 171900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20240401 | 171800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20240401 | 171700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20240401 | 171600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20240401 | 171500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20240401 | 171400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20240401 | 171300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20240401 | 171200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20240401 | 171100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 22808 |
| 123 | 20240401 | 171000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20240401 | 170900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20240401 | 170800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20240401 | 170700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20240401 | 170600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20240401 | 170500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20240401 | 170400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20240401 | 170300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20240401 | 170200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20240401 | 170100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20240401 | 170000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20240401 | 165900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20240401 | 165800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20240401 | 165700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20240401 | 165600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20240401 | 165500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20240401 | 165400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20240401 | 165300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20240401 | 165200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20240401 | 165100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20240401 | 165000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20240401 | 164900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20240401 | 164800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20240401 | 164700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20240401 | 164600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20240401 | 164500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20240401 | 164400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20240401 | 164300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20240401 | 164200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20240401 | 164100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 22808 |
| 153 | 20240401 | 164000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20240401 | 163900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20240401 | 163800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20240401 | 163700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20240401 | 163600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20240401 | 163500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20240401 | 163400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20240401 | 163300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20240401 | 163200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20240401 | 163100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20240401 | 163000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20240401 | 162900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20240401 | 162800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20240401 | 162700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20240401 | 162600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20240401 | 162500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20240401 | 162400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20240401 | 162300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20240401 | 162200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20240401 | 162100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20240401 | 162000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20240401 | 161900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20240401 | 161800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20240401 | 161700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20240401 | 161600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20240401 | 161500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20240401 | 161400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20240401 | 161300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20240401 | 161200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20240401 | 161100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 22808 |
| 183 | 20240401 | 161000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20240401 | 160900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20240401 | 160800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20240401 | 160700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20240401 | 160600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20240401 | 160500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20240401 | 160400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20240401 | 160300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20240401 | 160200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20240401 | 160100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20240401 | 160000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20240401 | 155900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20240401 | 155800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20240401 | 155700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20240401 | 155600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20240401 | 155500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20240401 | 155400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20240401 | 155300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20240401 | 155200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20240401 | 155100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20240401 | 155000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20240401 | 154900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20240401 | 154800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20240401 | 154700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20240401 | 154600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20240401 | 154500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20240401 | 154400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20240401 | 154300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20240401 | 154200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20240401 | 154100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 22808 |
| 213 | 20240401 | 154000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20240401 | 153900 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20240401 | 153800 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20240401 | 153700 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20240401 | 153600 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20240401 | 153500 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20240401 | 153400 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20240401 | 153300 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20240401 | 153200 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20240401 | 153100 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20240401 | 153000 | 7074265385 | 3800 | 3800 | 3800 | 3800 | 22808 |
| 224 | 20240401 | 152900 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 225 | 20240401 | 152800 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 226 | 20240401 | 152700 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 227 | 20240401 | 152600 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 228 | 20240401 | 152500 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 229 | 20240401 | 152400 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 230 | 20240401 | 152300 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 231 | 20240401 | 152200 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 232 | 20240401 | 152100 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 233 | 20240401 | 152000 | 6987594985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 234 | 20240401 | 151900 | 6987594985 | 3765 | 3770 | 3790 | 3760 | 5675 |
| 235 | 20240401 | 151800 | 6966237530 | 3770 | 3765 | 3800 | 3760 | 25379 |
| 236 | 20240401 | 151700 | 6869970475 | 3770 | 3765 | 3770 | 3765 | 1402 |
| 237 | 20240401 | 151600 | 6864688810 | 3770 | 3770 | 3770 | 3765 | 464 |
| 238 | 20240401 | 151500 | 6862939720 | 3770 | 3770 | 3780 | 3765 | 7503 |
| 239 | 20240401 | 151400 | 6834635465 | 3770 | 3775 | 3775 | 3770 | 301 |
| 240 | 20240401 | 151300 | 6833500670 | 3775 | 3775 | 3775 | 3770 | 150 |
| 241 | 20240401 | 151200 | 6832934680 | 3775 | 3770 | 3775 | 3765 | 140 |
| 242 | 20240401 | 151100 | 6832406445 | 3770 | 3775 | 3775 | 3770 | 877 |
| 243 | 20240401 | 151000 | 6829100115 | 3770 | 3775 | 3775 | 3765 | 445 |
| 244 | 20240401 | 150900 | 6827423475 | 3775 | 3755 | 3775 | 3750 | 15286 |
| 245 | 20240401 | 150800 | 6769872970 | 3760 | 3760 | 3765 | 3760 | 1664 |
| 246 | 20240401 | 150700 | 6763613350 | 3760 | 3770 | 3770 | 3760 | 912 |
| 247 | 20240401 | 150600 | 6760180800 | 3765 | 3765 | 3765 | 3760 | 2143 |
| 248 | 20240401 | 150500 | 6752113615 | 3760 | 3780 | 3785 | 3760 | 19261 |
| 249 | 20240401 | 150400 | 6679592860 | 3780 | 3780 | 3780 | 3775 | 722 |
| 250 | 20240401 | 150300 | 6676863800 | 3785 | 3780 | 3785 | 3775 | 1638 |
| 251 | 20240401 | 150200 | 6670667090 | 3780 | 3775 | 3780 | 3775 | 953 |
| 252 | 20240401 | 150100 | 6667064810 | 3775 | 3775 | 3775 | 3765 | 1854 |
| 253 | 20240401 | 150000 | 6660074925 | 3780 | 3780 | 3780 | 3770 | 3751 |
| 254 | 20240401 | 145900 | 6645902095 | 3780 | 3775 | 3785 | 3770 | 2309 |
| 255 | 20240401 | 145800 | 6637177735 | 3775 | 3780 | 3780 | 3775 | 3330 |
| 256 | 20240401 | 145700 | 6624599545 | 3780 | 3775 | 3780 | 3775 | 2274 |
| 257 | 20240401 | 145600 | 6616015185 | 3775 | 3780 | 3785 | 3765 | 1453 |
| 258 | 20240401 | 145500 | 6610525890 | 3780 | 3775 | 3780 | 3770 | 4453 |
| 259 | 20240401 | 145400 | 6593719755 | 3775 | 3775 | 3780 | 3775 | 6008 |
| 260 | 20240401 | 145300 | 6571010710 | 3775 | 3775 | 3780 | 3775 | 1248 |
| 261 | 20240401 | 145200 | 6566294820 | 3775 | 3780 | 3780 | 3775 | 2988 |
| 262 | 20240401 | 145100 | 6555012020 | 3775 | 3765 | 3780 | 3765 | 2264 |
| 263 | 20240401 | 145000 | 6546469190 | 3765 | 3770 | 3770 | 3765 | 3614 |
| 264 | 20240401 | 144900 | 6532845820 | 3770 | 3770 | 3775 | 3760 | 4135 |
| 265 | 20240401 | 144800 | 6517268290 | 3775 | 3780 | 3780 | 3755 | 18449 |
| 266 | 20240401 | 144700 | 6447856575 | 3780 | 3775 | 3780 | 3775 | 2552 |
| 267 | 20240401 | 144600 | 6438212365 | 3775 | 3775 | 3780 | 3775 | 2562 |
| 268 | 20240401 | 144500 | 6428533310 | 3780 | 3780 | 3790 | 3775 | 3648 |
| 269 | 20240401 | 144400 | 6414734505 | 3780 | 3790 | 3790 | 3780 | 3056 |
| 270 | 20240401 | 144300 | 6403162990 | 3790 | 3785 | 3790 | 3785 | 1885 |
| 271 | 20240401 | 144200 | 6396021310 | 3785 | 3780 | 3790 | 3780 | 1558 |
| 272 | 20240401 | 144100 | 6390123070 | 3780 | 3775 | 3780 | 3775 | 5742 |
| 273 | 20240401 | 144000 | 6368421130 | 3780 | 3775 | 3780 | 3775 | 1562 |
| 274 | 20240401 | 143900 | 6362520600 | 3780 | 3785 | 3785 | 3775 | 1724 |
| 275 | 20240401 | 143800 | 6356006875 | 3785 | 3780 | 3785 | 3775 | 3862 |
| 276 | 20240401 | 143700 | 6341409870 | 3780 | 3775 | 3780 | 3775 | 1375 |
| 277 | 20240401 | 143600 | 6336214690 | 3780 | 3785 | 3785 | 3775 | 2037 |
| 278 | 20240401 | 143500 | 6328515545 | 3785 | 3785 | 3785 | 3770 | 3373 |
| 279 | 20240401 | 143400 | 6315775660 | 3785 | 3775 | 3790 | 3775 | 1724 |
| 280 | 20240401 | 143300 | 6309252275 | 3780 | 3785 | 3785 | 3775 | 2231 |
| 281 | 20240401 | 143200 | 6300819780 | 3785 | 3785 | 3790 | 3780 | 5430 |
| 282 | 20240401 | 143100 | 6280275350 | 3785 | 3785 | 3785 | 3780 | 2050 |
| 283 | 20240401 | 143000 | 6272518090 | 3785 | 3780 | 3785 | 3780 | 1085 |
| 284 | 20240401 | 142900 | 6268413300 | 3785 | 3780 | 3785 | 3780 | 3910 |
| 285 | 20240401 | 142800 | 6253622080 | 3780 | 3775 | 3780 | 3775 | 1391 |
| 286 | 20240401 | 142700 | 6248370615 | 3775 | 3785 | 3785 | 3775 | 4467 |
| 287 | 20240401 | 142600 | 6231489920 | 3785 | 3785 | 3790 | 3780 | 6567 |
| 288 | 20240401 | 142500 | 6206623195 | 3790 | 3785 | 3790 | 3785 | 2286 |
| 289 | 20240401 | 142400 | 6197966555 | 3785 | 3785 | 3790 | 3780 | 8026 |
| 290 | 20240401 | 142300 | 6167583220 | 3785 | 3785 | 3790 | 3785 | 2449 |
| 291 | 20240401 | 142200 | 6158303050 | 3785 | 3780 | 3790 | 3780 | 818 |
| 292 | 20240401 | 142100 | 6155206205 | 3780 | 3780 | 3785 | 3780 | 1902 |
| 293 | 20240401 | 142000 | 6148010750 | 3780 | 3780 | 3790 | 3780 | 5679 |
| 294 | 20240401 | 141900 | 6126516790 | 3780 | 3785 | 3785 | 3780 | 1054 |
| 295 | 20240401 | 141800 | 6122529190 | 3785 | 3780 | 3785 | 3780 | 2261 |
| 296 | 20240401 | 141700 | 6113973420 | 3780 | 3785 | 3785 | 3780 | 2997 |
| 297 | 20240401 | 141600 | 6102635395 | 3785 | 3785 | 3785 | 3780 | 1107 |
| 298 | 20240401 | 141500 | 6098446565 | 3785 | 3785 | 3785 | 3780 | 1908 |
| 299 | 20240401 | 141400 | 6091226765 | 3785 | 3785 | 3785 | 3780 | 757 |
| 300 | 20240401 | 141300 | 6088365290 | 3785 | 3780 | 3785 | 3780 | 2637 |
| 301 | 20240401 | 141200 | 6078387710 | 3780 | 3785 | 3785 | 3780 | 2548 |
| 302 | 20240401 | 141100 | 6068744880 | 3785 | 3785 | 3785 | 3780 | 2220 |
| 303 | 20240401 | 141000 | 6060344040 | 3785 | 3785 | 3785 | 3780 | 2811 |
| 304 | 20240401 | 140900 | 6049706205 | 3785 | 3785 | 3785 | 3775 | 1876 |
| 305 | 20240401 | 140800 | 6042612725 | 3780 | 3780 | 3780 | 3775 | 4109 |
| 306 | 20240401 | 140700 | 6027080955 | 3780 | 3775 | 3785 | 3770 | 779 |
| 307 | 20240401 | 140600 | 6024138300 | 3770 | 3775 | 3780 | 3770 | 3799 |
| 308 | 20240401 | 140500 | 6009794935 | 3775 | 3775 | 3780 | 3775 | 851 |
| 309 | 20240401 | 140400 | 6006579515 | 3775 | 3780 | 3790 | 3775 | 7289 |
| 310 | 20240401 | 140300 | 5978995955 | 3780 | 3780 | 3785 | 3780 | 2320 |
| 311 | 20240401 | 140200 | 5970220500 | 3785 | 3785 | 3785 | 3780 | 2349 |
| 312 | 20240401 | 140100 | 5961331520 | 3785 | 3775 | 3785 | 3775 | 2638 |
| 313 | 20240401 | 140000 | 5951356005 | 3780 | 3775 | 3780 | 3775 | 1148 |
| 314 | 20240401 | 135900 | 5947018175 | 3780 | 3780 | 3780 | 3775 | 2725 |
| 315 | 20240401 | 135800 | 5936718745 | 3780 | 3770 | 3780 | 3770 | 3442 |
| 316 | 20240401 | 135700 | 5923723760 | 3770 | 3775 | 3775 | 3770 | 2002 |
| 317 | 20240401 | 135600 | 5916171755 | 3775 | 3770 | 3775 | 3770 | 1328 |
| 318 | 20240401 | 135500 | 5911160560 | 3775 | 3770 | 3775 | 3770 | 7062 |
| 319 | 20240401 | 135400 | 5884536810 | 3770 | 3765 | 3770 | 3760 | 1923 |
| 320 | 20240401 | 135300 | 5877298450 | 3760 | 3765 | 3765 | 3760 | 3552 |
| 321 | 20240401 | 135200 | 5863934460 | 3765 | 3760 | 3765 | 3760 | 1961 |
| 322 | 20240401 | 135100 | 5856554715 | 3760 | 3765 | 3765 | 3760 | 335 |
| 323 | 20240401 | 135000 | 5855295005 | 3760 | 3760 | 3765 | 3760 | 2202 |
| 324 | 20240401 | 134900 | 5847011210 | 3760 | 3750 | 3760 | 3750 | 506 |
| 325 | 20240401 | 134800 | 5845111085 | 3755 | 3755 | 3755 | 3750 | 1690 |
| 326 | 20240401 | 134700 | 5838772765 | 3755 | 3760 | 3765 | 3755 | 1640 |
| 327 | 20240401 | 134600 | 5832607440 | 3760 | 3760 | 3765 | 3755 | 3949 |
| 328 | 20240401 | 134500 | 5817758800 | 3760 | 3755 | 3760 | 3755 | 4697 |
| 329 | 20240401 | 134400 | 5800116130 | 3760 | 3755 | 3760 | 3755 | 337 |
| 330 | 20240401 | 134300 | 5798850660 | 3760 | 3755 | 3760 | 3750 | 2764 |
| 331 | 20240401 | 134200 | 5788464050 | 3755 | 3750 | 3755 | 3750 | 518 |
| 332 | 20240401 | 134100 | 5786521395 | 3750 | 3750 | 3755 | 3750 | 644 |
| 333 | 20240401 | 134000 | 5784106080 | 3750 | 3755 | 3755 | 3750 | 2029 |
| 334 | 20240401 | 133900 | 5776488875 | 3755 | 3760 | 3760 | 3755 | 4929 |
| 335 | 20240401 | 133800 | 5757980470 | 3755 | 3755 | 3760 | 3755 | 899 |
| 336 | 20240401 | 133700 | 5754603575 | 3755 | 3750 | 3755 | 3750 | 3681 |
| 337 | 20240401 | 133600 | 5740790525 | 3755 | 3750 | 3755 | 3750 | 610 |
| 338 | 20240401 | 133500 | 5738502880 | 3755 | 3755 | 3755 | 3750 | 453 |
| 339 | 20240401 | 133400 | 5736803855 | 3750 | 3755 | 3755 | 3750 | 1828 |
| 340 | 20240401 | 133300 | 5729941140 | 3755 | 3755 | 3755 | 3750 | 916 |
| 341 | 20240401 | 133200 | 5726505305 | 3750 | 3750 | 3760 | 3750 | 2296 |
| 342 | 20240401 | 133100 | 5717886260 | 3755 | 3745 | 3755 | 3745 | 6055 |
| 343 | 20240401 | 133000 | 5695164380 | 3745 | 3765 | 3775 | 3745 | 18743 |
| 344 | 20240401 | 132900 | 5624787910 | 3770 | 3780 | 3780 | 3765 | 3222 |
| 345 | 20240401 | 132800 | 5612628760 | 3775 | 3770 | 3775 | 3770 | 817 |
| 346 | 20240401 | 132700 | 5609547510 | 3775 | 3775 | 3780 | 3770 | 387 |
| 347 | 20240401 | 132600 | 5608088490 | 3775 | 3780 | 3785 | 3775 | 4678 |
| 348 | 20240401 | 132500 | 5590418735 | 3780 | 3780 | 3785 | 3780 | 2254 |
| 349 | 20240401 | 132400 | 5581887730 | 3775 | 3780 | 3785 | 3775 | 4106 |
| 350 | 20240401 | 132300 | 5566377555 | 3785 | 3785 | 3785 | 3780 | 1004 |
| 351 | 20240401 | 132200 | 5562582130 | 3785 | 3780 | 3785 | 3780 | 2193 |
| 352 | 20240401 | 132100 | 5554282645 | 3780 | 3785 | 3785 | 3780 | 3190 |
| 353 | 20240401 | 132000 | 5542223495 | 3780 | 3775 | 3785 | 3775 | 712 |
| 354 | 20240401 | 131900 | 5539532110 | 3780 | 3775 | 3780 | 3770 | 2144 |
| 355 | 20240401 | 131800 | 5531439305 | 3775 | 3775 | 3775 | 3770 | 678 |
| 356 | 20240401 | 131700 | 5528880035 | 3775 | 3780 | 3785 | 3770 | 716 |
| 357 | 20240401 | 131600 | 5526175685 | 3775 | 3775 | 3780 | 3775 | 5522 |
| 358 | 20240401 | 131500 | 5505304520 | 3775 | 3775 | 3775 | 3770 | 268 |
| 359 | 20240401 | 131400 | 5504293635 | 3775 | 3775 | 3780 | 3770 | 565 |
| 360 | 20240401 | 131300 | 5502159390 | 3775 | 3770 | 3775 | 3765 | 506 |
| 361 | 20240401 | 131200 | 5500252990 | 3765 | 3765 | 3770 | 3765 | 352 |
| 362 | 20240401 | 131100 | 5498927700 | 3765 | 3780 | 3780 | 3765 | 1650 |
| 363 | 20240401 | 131000 | 5492713955 | 3780 | 3775 | 3780 | 3775 | 3243 |
| 364 | 20240401 | 130900 | 5480459415 | 3785 | 3795 | 3795 | 3780 | 6621 |
| 365 | 20240401 | 130800 | 5455355120 | 3800 | 3795 | 3800 | 3795 | 52 |
| 366 | 20240401 | 130700 | 5455157620 | 3795 | 3795 | 3800 | 3795 | 1553 |
| 367 | 20240401 | 130600 | 5449263975 | 3795 | 3780 | 3795 | 3780 | 5439 |
| 368 | 20240401 | 130500 | 5428652395 | 3780 | 3785 | 3785 | 3780 | 1725 |
| 369 | 20240401 | 130400 | 5422131155 | 3785 | 3805 | 3805 | 3785 | 13756 |
| 370 | 20240401 | 130300 | 5369896075 | 3805 | 3805 | 3805 | 3800 | 656 |
| 371 | 20240401 | 130200 | 5367400625 | 3805 | 3800 | 3805 | 3795 | 7683 |
| 372 | 20240401 | 130100 | 5338204860 | 3800 | 3795 | 3800 | 3790 | 1977 |
| 373 | 20240401 | 130000 | 5330702200 | 3795 | 3790 | 3795 | 3790 | 124 |
| 374 | 20240401 | 125900 | 5330232230 | 3795 | 3795 | 3795 | 3790 | 20 |
| 375 | 20240401 | 125800 | 5330156410 | 3795 | 3790 | 3795 | 3790 | 2459 |
| 376 | 20240401 | 125700 | 5320825905 | 3795 | 3790 | 3795 | 3790 | 321 |
| 377 | 20240401 | 125600 | 5319609250 | 3790 | 3790 | 3795 | 3790 | 3259 |
| 378 | 20240401 | 125500 | 5307257630 | 3790 | 3790 | 3795 | 3785 | 2090 |
| 379 | 20240401 | 125400 | 5299336570 | 3785 | 3790 | 3790 | 3785 | 836 |
| 380 | 20240401 | 125300 | 5296169000 | 3790 | 3790 | 3790 | 3785 | 2314 |
| 381 | 20240401 | 125200 | 5287398950 | 3785 | 3785 | 3790 | 3785 | 1432 |
| 382 | 20240401 | 125100 | 5281971765 | 3785 | 3790 | 3790 | 3785 | 3284 |
| 383 | 20240401 | 125000 | 5269534370 | 3785 | 3785 | 3790 | 3785 | 606 |
| 384 | 20240401 | 124900 | 5267238600 | 3785 | 3780 | 3790 | 3780 | 1919 |
| 385 | 20240401 | 124800 | 5259977030 | 3780 | 3785 | 3785 | 3780 | 158 |
| 386 | 20240401 | 124700 | 5259379770 | 3785 | 3785 | 3785 | 3780 | 189 |
| 387 | 20240401 | 124600 | 5258665170 | 3780 | 3785 | 3785 | 3780 | 1746 |
| 388 | 20240401 | 124500 | 5252058615 | 3785 | 3780 | 3785 | 3780 | 2007 |
| 389 | 20240401 | 124400 | 5244472120 | 3785 | 3785 | 3785 | 3785 | 3 |
| 390 | 20240401 | 124300 | 5244460765 | 3780 | 3785 | 3785 | 3780 | 2112 |
| 391 | 20240401 | 124200 | 5236467580 | 3780 | 3775 | 3785 | 3775 | 2454 |
| 392 | 20240401 | 124100 | 5227200690 | 3775 | 3770 | 3775 | 3770 | 100 |
| 393 | 20240401 | 124000 | 5226823545 | 3770 | 3770 | 3775 | 3770 | 2847 |
| 394 | 20240401 | 123900 | 5216090345 | 3770 | 3770 | 3775 | 3760 | 8141 |
| 395 | 20240401 | 123800 | 5185454265 | 3770 | 3785 | 3790 | 3765 | 14412 |
| 396 | 20240401 | 123700 | 5131101680 | 3785 | 3785 | 3790 | 3785 | 12125 |
| 397 | 20240401 | 123600 | 5085208045 | 3790 | 3790 | 3790 | 3785 | 110 |
| 398 | 20240401 | 123500 | 5084791150 | 3785 | 3790 | 3790 | 3785 | 792 |
| 399 | 20240401 | 123400 | 5081793270 | 3785 | 3790 | 3790 | 3785 | 3918 |
| 400 | 20240401 | 123300 | 5066944755 | 3790 | 3790 | 3790 | 3790 | 3 |
| 401 | 20240401 | 123200 | 5066933385 | 3790 | 3790 | 3790 | 3785 | 32 |
| 402 | 20240401 | 123100 | 5066812250 | 3790 | 3790 | 3790 | 3785 | 2065 |
| 403 | 20240401 | 123000 | 5058987095 | 3790 | 3790 | 3790 | 3785 | 575 |
| 404 | 20240401 | 122900 | 5056810450 | 3790 | 3785 | 3790 | 3785 | 59 |
| 405 | 20240401 | 122800 | 5056586985 | 3785 | 3785 | 3790 | 3785 | 877 |
| 406 | 20240401 | 122700 | 5053267530 | 3785 | 3785 | 3790 | 3785 | 387 |
| 407 | 20240401 | 122600 | 5051802500 | 3780 | 3780 | 3790 | 3780 | 541 |
| 408 | 20240401 | 122500 | 5049754085 | 3780 | 3780 | 3785 | 3780 | 201 |
| 409 | 20240401 | 122400 | 5048994295 | 3780 | 3785 | 3785 | 3780 | 51 |
| 410 | 20240401 | 122300 | 5048801370 | 3780 | 3790 | 3790 | 3780 | 6549 |
| 411 | 20240401 | 122200 | 5024015945 | 3790 | 3785 | 3790 | 3785 | 2360 |
| 412 | 20240401 | 122100 | 5015077805 | 3785 | 3780 | 3785 | 3780 | 49 |
| 413 | 20240401 | 122000 | 5014892570 | 3780 | 3780 | 3785 | 3780 | 175 |
| 414 | 20240401 | 121900 | 5014231060 | 3780 | 3785 | 3785 | 3780 | 1863 |
| 415 | 20240401 | 121800 | 5007180360 | 3785 | 3780 | 3785 | 3780 | 3734 |
| 416 | 20240401 | 121700 | 4993064265 | 3775 | 3780 | 3780 | 3775 | 289 |
| 417 | 20240401 | 121600 | 4991973235 | 3775 | 3775 | 3780 | 3775 | 308 |
| 418 | 20240401 | 121500 | 4990810525 | 3775 | 3775 | 3775 | 3765 | 9588 |
| 419 | 20240401 | 121400 | 4954688425 | 3770 | 3780 | 3780 | 3770 | 2979 |
| 420 | 20240401 | 121300 | 4943442870 | 3780 | 3775 | 3780 | 3770 | 1938 |
| 421 | 20240401 | 121200 | 4936126750 | 3775 | 3770 | 3775 | 3770 | 1065 |
| 422 | 20240401 | 121100 | 4932111545 | 3775 | 3775 | 3775 | 3770 | 715 |
| 423 | 20240401 | 121000 | 4929415980 | 3775 | 3775 | 3780 | 3775 | 2726 |
| 424 | 20240401 | 120900 | 4919123110 | 3775 | 3770 | 3775 | 3770 | 2216 |
| 425 | 20240401 | 120800 | 4910760770 | 3765 | 3770 | 3770 | 3765 | 743 |
| 426 | 20240401 | 120700 | 4907963295 | 3770 | 3775 | 3780 | 3770 | 2293 |
| 427 | 20240401 | 120600 | 4899309175 | 3780 | 3790 | 3790 | 3775 | 4065 |
| 428 | 20240401 | 120500 | 4883947535 | 3785 | 3800 | 3800 | 3785 | 7178 |
| 429 | 20240401 | 120400 | 4856717830 | 3800 | 3800 | 3800 | 3800 | 2 |
| 430 | 20240401 | 120300 | 4856710230 | 3800 | 3800 | 3800 | 3795 | 1725 |
| 431 | 20240401 | 120200 | 4850157510 | 3800 | 3800 | 3800 | 3800 | 406 |
| 432 | 20240401 | 120100 | 4848614710 | 3800 | 3800 | 3800 | 3800 | 76 |
| 433 | 20240401 | 120000 | 4848325910 | 3800 | 3795 | 3800 | 3795 | 2228 |
| 434 | 20240401 | 115900 | 4839860900 | 3800 | 3800 | 3800 | 3795 | 604 |
| 435 | 20240401 | 115800 | 4837568700 | 3795 | 3800 | 3800 | 3795 | 1345 |
| 436 | 20240401 | 115700 | 4832459700 | 3795 | 3800 | 3800 | 3795 | 3574 |
| 437 | 20240401 | 115600 | 4818889050 | 3800 | 3800 | 3800 | 3800 | 32 |
| 438 | 20240401 | 115500 | 4818767450 | 3800 | 3800 | 3800 | 3800 | 104 |
| 439 | 20240401 | 115400 | 4818372250 | 3800 | 3795 | 3800 | 3795 | 3385 |
| 440 | 20240401 | 115300 | 4805512160 | 3795 | 3795 | 3795 | 3795 | 1392 |
| 441 | 20240401 | 115200 | 4800229520 | 3800 | 3795 | 3800 | 3795 | 209 |
| 442 | 20240401 | 115100 | 4799436350 | 3800 | 3800 | 3805 | 3795 | 6331 |
| 443 | 20240401 | 115000 | 4775380200 | 3805 | 3805 | 3805 | 3800 | 50 |
| 444 | 20240401 | 114900 | 4775190025 | 3800 | 3800 | 3805 | 3800 | 209 |
| 445 | 20240401 | 114800 | 4774395815 | 3800 | 3795 | 3805 | 3795 | 6397 |
| 446 | 20240401 | 114700 | 4750085600 | 3795 | 3790 | 3800 | 3780 | 5931 |
| 447 | 20240401 | 114600 | 4727585075 | 3785 | 3785 | 3790 | 3780 | 4097 |
| 448 | 20240401 | 114500 | 4712076955 | 3790 | 3780 | 3790 | 3780 | 401 |
| 449 | 20240401 | 114400 | 4710560005 | 3785 | 3785 | 3785 | 3780 | 366 |
| 450 | 20240401 | 114300 | 4709174700 | 3785 | 3800 | 3800 | 3785 | 6373 |
| 451 | 20240401 | 114200 | 4685038405 | 3795 | 3800 | 3800 | 3795 | 3902 |
| 452 | 20240401 | 114100 | 4670230275 | 3800 | 3800 | 3800 | 3795 | 167 |
| 453 | 20240401 | 114000 | 4669596495 | 3800 | 3795 | 3800 | 3790 | 1387 |
| 454 | 20240401 | 113900 | 4664336100 | 3795 | 3790 | 3795 | 3785 | 1578 |
| 455 | 20240401 | 113800 | 4658355345 | 3785 | 3795 | 3800 | 3785 | 1506 |
| 456 | 20240401 | 113700 | 4652646005 | 3800 | 3800 | 3805 | 3795 | 5983 |
| 457 | 20240401 | 113600 | 4629936500 | 3805 | 3800 | 3805 | 3800 | 3186 |
| 458 | 20240401 | 113500 | 4617829550 | 3800 | 3800 | 3800 | 3795 | 72 |
| 459 | 20240401 | 113400 | 4617556090 | 3800 | 3800 | 3805 | 3800 | 2852 |
| 460 | 20240401 | 113300 | 4606718480 | 3800 | 3805 | 3805 | 3800 | 3673 |
| 461 | 20240401 | 113200 | 4592753730 | 3800 | 3805 | 3805 | 3800 | 546 |
| 462 | 20240401 | 113100 | 4590678865 | 3800 | 3805 | 3805 | 3800 | 171 |
| 463 | 20240401 | 113000 | 4590029045 | 3805 | 3800 | 3805 | 3795 | 1369 |
| 464 | 20240401 | 112900 | 4584827230 | 3795 | 3800 | 3800 | 3795 | 351 |
| 465 | 20240401 | 112800 | 4583493510 | 3805 | 3810 | 3810 | 3795 | 2770 |
| 466 | 20240401 | 112700 | 4572957015 | 3810 | 3810 | 3810 | 3805 | 2065 |
| 467 | 20240401 | 112600 | 4565091530 | 3805 | 3810 | 3810 | 3805 | 3221 |
| 468 | 20240401 | 112500 | 4552832740 | 3810 | 3805 | 3810 | 3805 | 5899 |
| 469 | 20240401 | 112400 | 4530358245 | 3805 | 3795 | 3805 | 3795 | 4085 |
| 470 | 20240401 | 112300 | 4514828810 | 3795 | 3790 | 3795 | 3785 | 2029 |
| 471 | 20240401 | 112200 | 4507140990 | 3785 | 3790 | 3790 | 3785 | 1754 |
| 472 | 20240401 | 112100 | 4500494550 | 3790 | 3785 | 3790 | 3785 | 1702 |
| 473 | 20240401 | 112000 | 4494052475 | 3785 | 3780 | 3785 | 3780 | 1273 |
| 474 | 20240401 | 111900 | 4489240475 | 3780 | 3800 | 3800 | 3780 | 4831 |
| 475 | 20240401 | 111800 | 4470926535 | 3800 | 3790 | 3800 | 3790 | 2117 |
| 476 | 20240401 | 111700 | 4462893465 | 3790 | 3795 | 3795 | 3790 | 427 |
| 477 | 20240401 | 111600 | 4461274825 | 3790 | 3800 | 3800 | 3790 | 377 |
| 478 | 20240401 | 111500 | 4459845840 | 3800 | 3805 | 3810 | 3785 | 15267 |
| 479 | 20240401 | 111400 | 4401901385 | 3805 | 3805 | 3810 | 3805 | 1582 |
| 480 | 20240401 | 111300 | 4395877765 | 3805 | 3810 | 3810 | 3805 | 816 |
| 481 | 20240401 | 111200 | 4392768965 | 3810 | 3805 | 3810 | 3805 | 343 |
| 482 | 20240401 | 111100 | 4391463740 | 3810 | 3815 | 3815 | 3805 | 4319 |
| 483 | 20240401 | 111000 | 4375006795 | 3815 | 3810 | 3815 | 3810 | 1725 |
| 484 | 20240401 | 110900 | 4368426030 | 3815 | 3810 | 3815 | 3805 | 8205 |
| 485 | 20240401 | 110800 | 4337164925 | 3805 | 3810 | 3810 | 3805 | 1284 |
| 486 | 20240401 | 110700 | 4332279175 | 3810 | 3810 | 3810 | 3800 | 772 |
| 487 | 20240401 | 110600 | 4329343940 | 3810 | 3805 | 3810 | 3800 | 4077 |
| 488 | 20240401 | 110500 | 4313842965 | 3805 | 3805 | 3805 | 3800 | 2627 |
| 489 | 20240401 | 110400 | 4303847840 | 3805 | 3800 | 3805 | 3800 | 3238 |
| 490 | 20240401 | 110300 | 4291533175 | 3800 | 3795 | 3800 | 3795 | 5457 |
| 491 | 20240401 | 110200 | 4270803250 | 3790 | 3795 | 3800 | 3790 | 3645 |
| 492 | 20240401 | 110100 | 4256963840 | 3795 | 3795 | 3795 | 3790 | 1525 |
| 493 | 20240401 | 110000 | 4251176470 | 3795 | 3790 | 3795 | 3790 | 1607 |
| 494 | 20240401 | 105900 | 4245085925 | 3795 | 3800 | 3800 | 3795 | 891 |
| 495 | 20240401 | 105800 | 4241703615 | 3800 | 3795 | 3800 | 3790 | 1238 |
| 496 | 20240401 | 105700 | 4237003335 | 3795 | 3790 | 3800 | 3790 | 4049 |
| 497 | 20240401 | 105600 | 4221643780 | 3790 | 3790 | 3790 | 3785 | 849 |
| 498 | 20240401 | 105500 | 4218427340 | 3785 | 3785 | 3790 | 3785 | 2155 |
| 499 | 20240401 | 105400 | 4210270510 | 3785 | 3775 | 3785 | 3775 | 585 |
| 500 | 20240401 | 105300 | 4208059750 | 3780 | 3770 | 3780 | 3760 | 3570 |
| 501 | 20240401 | 105200 | 4194613850 | 3770 | 3780 | 3785 | 3770 | 11550 |
| 502 | 20240401 | 105100 | 4150955135 | 3785 | 3795 | 3800 | 3785 | 7770 |
| 503 | 20240401 | 105000 | 4121470145 | 3790 | 3795 | 3795 | 3790 | 1011 |
| 504 | 20240401 | 104900 | 4117633420 | 3795 | 3795 | 3795 | 3790 | 3834 |
| 505 | 20240401 | 104800 | 4103083685 | 3795 | 3785 | 3795 | 3785 | 3185 |
| 506 | 20240401 | 104700 | 4091013245 | 3785 | 3785 | 3790 | 3785 | 1142 |
| 507 | 20240401 | 104600 | 4086690765 | 3785 | 3775 | 3785 | 3775 | 606 |
| 508 | 20240401 | 104500 | 4084397935 | 3775 | 3775 | 3775 | 3770 | 2189 |
| 509 | 20240401 | 104400 | 4076143500 | 3775 | 3775 | 3775 | 3775 | 23 |
| 510 | 20240401 | 104300 | 4076056675 | 3780 | 3780 | 3785 | 3775 | 2908 |
| 511 | 20240401 | 104200 | 4065064165 | 3785 | 3780 | 3790 | 3780 | 1785 |
| 512 | 20240401 | 104100 | 4058307240 | 3780 | 3775 | 3790 | 3775 | 7334 |
| 513 | 20240401 | 104000 | 4030552615 | 3770 | 3760 | 3770 | 3760 | 2743 |
| 514 | 20240401 | 103900 | 4020217095 | 3760 | 3760 | 3770 | 3760 | 2682 |
| 515 | 20240401 | 103800 | 4010132150 | 3760 | 3770 | 3770 | 3760 | 1330 |
| 516 | 20240401 | 103700 | 4005119395 | 3765 | 3760 | 3770 | 3755 | 12857 |
| 517 | 20240401 | 103600 | 3956715475 | 3760 | 3755 | 3760 | 3745 | 8373 |
| 518 | 20240401 | 103500 | 3925300025 | 3760 | 3740 | 3765 | 3740 | 8869 |
| 519 | 20240401 | 103400 | 3892011625 | 3740 | 3730 | 3745 | 3725 | 2547 |
| 520 | 20240401 | 103300 | 3882488390 | 3745 | 3740 | 3745 | 3730 | 7021 |
| 521 | 20240401 | 103200 | 3856235820 | 3735 | 3730 | 3735 | 3730 | 1959 |
| 522 | 20240401 | 103100 | 3848928125 | 3730 | 3730 | 3730 | 3725 | 3176 |
| 523 | 20240401 | 103000 | 3837082925 | 3730 | 3740 | 3750 | 3730 | 3899 |
| 524 | 20240401 | 102900 | 3822500345 | 3735 | 3745 | 3745 | 3720 | 6301 |
| 525 | 20240401 | 102800 | 3798949315 | 3745 | 3750 | 3750 | 3745 | 922 |
| 526 | 20240401 | 102700 | 3795493275 | 3750 | 3750 | 3760 | 3750 | 4129 |
| 527 | 20240401 | 102600 | 3779990365 | 3745 | 3745 | 3750 | 3745 | 4209 |
| 528 | 20240401 | 102500 | 3764216250 | 3745 | 3765 | 3765 | 3745 | 13774 |
| 529 | 20240401 | 102400 | 3712493260 | 3765 | 3765 | 3770 | 3765 | 930 |
| 530 | 20240401 | 102300 | 3708991780 | 3765 | 3765 | 3775 | 3760 | 6212 |
| 531 | 20240401 | 102200 | 3685585715 | 3770 | 3780 | 3780 | 3765 | 1743 |
| 532 | 20240401 | 102100 | 3679011670 | 3785 | 3790 | 3795 | 3785 | 1511 |
| 533 | 20240401 | 102000 | 3673285425 | 3790 | 3800 | 3800 | 3790 | 1826 |
| 534 | 20240401 | 101900 | 3666363180 | 3795 | 3785 | 3800 | 3780 | 9341 |
| 535 | 20240401 | 101800 | 3630967425 | 3795 | 3785 | 3800 | 3785 | 3651 |
| 536 | 20240401 | 101700 | 3617115335 | 3780 | 3770 | 3780 | 3765 | 14436 |
| 537 | 20240401 | 101600 | 3562634925 | 3765 | 3780 | 3780 | 3765 | 7105 |
| 538 | 20240401 | 101500 | 3535844480 | 3780 | 3800 | 3805 | 3775 | 15492 |
| 539 | 20240401 | 101400 | 3477087200 | 3805 | 3805 | 3805 | 3795 | 12314 |
| 540 | 20240401 | 101300 | 3430310335 | 3800 | 3805 | 3805 | 3800 | 892 |
| 541 | 20240401 | 101200 | 3426918270 | 3805 | 3805 | 3805 | 3800 | 5519 |
| 542 | 20240401 | 101100 | 3405942425 | 3805 | 3815 | 3820 | 3795 | 21921 |
| 543 | 20240401 | 101000 | 3322651500 | 3820 | 3795 | 3820 | 3795 | 12870 |
| 544 | 20240401 | 100900 | 3273620385 | 3795 | 3790 | 3800 | 3785 | 18469 |
| 545 | 20240401 | 100800 | 3203538675 | 3790 | 3785 | 3790 | 3775 | 4729 |
| 546 | 20240401 | 100700 | 3185650060 | 3785 | 3780 | 3795 | 3775 | 14920 |
| 547 | 20240401 | 100600 | 3129141255 | 3770 | 3760 | 3770 | 3760 | 1702 |
| 548 | 20240401 | 100500 | 3122733030 | 3760 | 3795 | 3795 | 3755 | 6526 |
| 549 | 20240401 | 100400 | 3098068595 | 3795 | 3775 | 3800 | 3775 | 11988 |
| 550 | 20240401 | 100300 | 3052653595 | 3775 | 3780 | 3785 | 3740 | 41921 |
| 551 | 20240401 | 100200 | 2894763570 | 3780 | 3815 | 3825 | 3760 | 52606 |
| 552 | 20240401 | 100100 | 2695598495 | 3805 | 3735 | 3825 | 3735 | 100046 |
| 553 | 20240401 | 100000 | 2318150785 | 3735 | 3735 | 3735 | 3720 | 6422 |
| 554 | 20240401 | 095900 | 2294186590 | 3730 | 3735 | 3735 | 3725 | 5445 |
| 555 | 20240401 | 095800 | 2273872935 | 3735 | 3730 | 3735 | 3720 | 8826 |
| 556 | 20240401 | 095700 | 2240948240 | 3720 | 3715 | 3740 | 3715 | 15745 |
| 557 | 20240401 | 095600 | 2182235320 | 3715 | 3710 | 3715 | 3705 | 6095 |
| 558 | 20240401 | 095500 | 2159611590 | 3710 | 3715 | 3720 | 3710 | 2687 |
| 559 | 20240401 | 095400 | 2149630395 | 3715 | 3720 | 3720 | 3715 | 2584 |
| 560 | 20240401 | 095300 | 2140022915 | 3725 | 3725 | 3725 | 3720 | 6511 |
| 561 | 20240401 | 095200 | 2115779880 | 3730 | 3715 | 3730 | 3715 | 11608 |
| 562 | 20240401 | 095100 | 2072556170 | 3705 | 3705 | 3710 | 3705 | 3392 |
| 563 | 20240401 | 095000 | 2059979130 | 3705 | 3710 | 3710 | 3705 | 1715 |
| 564 | 20240401 | 094900 | 2053621280 | 3705 | 3700 | 3715 | 3690 | 7165 |
| 565 | 20240401 | 094800 | 2027112525 | 3695 | 3700 | 3700 | 3695 | 799 |
| 566 | 20240401 | 094700 | 2024159635 | 3685 | 3715 | 3720 | 3680 | 15151 |
| 567 | 20240401 | 094600 | 1968176470 | 3715 | 3720 | 3725 | 3715 | 3507 |
| 568 | 20240401 | 094500 | 1955132610 | 3720 | 3730 | 3730 | 3720 | 3926 |
| 569 | 20240401 | 094400 | 1940506485 | 3725 | 3720 | 3730 | 3720 | 5079 |
| 570 | 20240401 | 094300 | 1921577850 | 3720 | 3715 | 3725 | 3715 | 7984 |
| 571 | 20240401 | 094200 | 1891863950 | 3715 | 3715 | 3715 | 3710 | 4901 |
| 572 | 20240401 | 094100 | 1873656740 | 3710 | 3695 | 3715 | 3695 | 1001 |
| 573 | 20240401 | 094000 | 1869945075 | 3695 | 3715 | 3720 | 3690 | 8232 |
| 574 | 20240401 | 093900 | 1839415290 | 3715 | 3685 | 3715 | 3680 | 9325 |
| 575 | 20240401 | 093800 | 1804911330 | 3680 | 3695 | 3695 | 3680 | 6902 |
| 576 | 20240401 | 093700 | 1779448865 | 3695 | 3710 | 3710 | 3695 | 2553 |
| 577 | 20240401 | 093600 | 1770005885 | 3715 | 3715 | 3730 | 3710 | 13225 |
| 578 | 20240401 | 093500 | 1720801645 | 3710 | 3705 | 3715 | 3700 | 9070 |
| 579 | 20240401 | 093400 | 1687152245 | 3710 | 3695 | 3715 | 3685 | 8454 |
| 580 | 20240401 | 093300 | 1655893050 | 3700 | 3700 | 3720 | 3670 | 26718 |
| 581 | 20240401 | 093200 | 1557252285 | 3700 | 3705 | 3720 | 3690 | 13107 |
| 582 | 20240401 | 093100 | 1508730650 | 3710 | 3680 | 3720 | 3680 | 19163 |
| 583 | 20240401 | 093000 | 1437664625 | 3680 | 3655 | 3690 | 3655 | 13932 |
| 584 | 20240401 | 092900 | 1386511385 | 3650 | 3640 | 3660 | 3635 | 3499 |
| 585 | 20240401 | 092800 | 1373758220 | 3640 | 3675 | 3675 | 3640 | 11409 |
| 586 | 20240401 | 092700 | 1331991400 | 3675 | 3700 | 3700 | 3670 | 8772 |
| 587 | 20240401 | 092600 | 1299662550 | 3700 | 3700 | 3700 | 3695 | 6186 |
| 588 | 20240401 | 092500 | 1276784310 | 3700 | 3690 | 3765 | 3690 | 31072 |
| 589 | 20240401 | 092400 | 1160900355 | 3695 | 3745 | 3760 | 3670 | 50828 |
| 590 | 20240401 | 092300 | 972154160 | 3745 | 3740 | 3765 | 3735 | 19418 |
| 591 | 20240401 | 092200 | 899322965 | 3750 | 3710 | 3750 | 3710 | 39269 |
| 592 | 20240401 | 092100 | 752700675 | 3710 | 3670 | 3720 | 3665 | 25326 |
| 593 | 20240401 | 092000 | 659059340 | 3665 | 3635 | 3670 | 3635 | 14586 |
| 594 | 20240401 | 091900 | 605662990 | 3635 | 3635 | 3650 | 3615 | 12921 |
| 595 | 20240401 | 091800 | 558642360 | 3630 | 3625 | 3635 | 3615 | 21938 |
| 596 | 20240401 | 091700 | 479033680 | 3625 | 3625 | 3625 | 3615 | 7555 |
| 597 | 20240401 | 091600 | 451688140 | 3625 | 3620 | 3630 | 3620 | 7200 |
| 598 | 20240401 | 091500 | 425589675 | 3605 | 3605 | 3620 | 3600 | 12719 |
| 599 | 20240401 | 091400 | 379738150 | 3605 | 3590 | 3605 | 3590 | 3573 |
| 600 | 20240401 | 091300 | 366887865 | 3595 | 3595 | 3595 | 3595 | 371 |
| 601 | 20240401 | 091200 | 365554120 | 3595 | 3600 | 3600 | 3595 | 2979 |
| 602 | 20240401 | 091100 | 354843340 | 3595 | 3585 | 3600 | 3580 | 4600 |
| 603 | 20240401 | 091000 | 338294170 | 3580 | 3575 | 3585 | 3575 | 1508 |
| 604 | 20240401 | 090900 | 332896520 | 3570 | 3580 | 3590 | 3570 | 9220 |
| 605 | 20240401 | 090800 | 299898085 | 3580 | 3570 | 3580 | 3570 | 2011 |
| 606 | 20240401 | 090700 | 292701175 | 3580 | 3585 | 3585 | 3565 | 9898 |
| 607 | 20240401 | 090600 | 257370715 | 3585 | 3560 | 3590 | 3560 | 3823 |
| 608 | 20240401 | 090500 | 243720320 | 3545 | 3550 | 3565 | 3540 | 1526 |
| 609 | 20240401 | 090400 | 238303300 | 3540 | 3555 | 3565 | 3535 | 5960 |
| 610 | 20240401 | 090300 | 217117805 | 3550 | 3555 | 3570 | 3535 | 10286 |
| 611 | 20240401 | 090200 | 180596090 | 3555 | 3595 | 3595 | 3555 | 14684 |
| 612 | 20240401 | 090100 | 128153855 | 3600 | 3580 | 3600 | 3580 | 1337 |
| 613 | 20240401 | 090000 | 123346570 | 3580 | 3590 | 3600 | 3575 | 34385 |