33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 193000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 1832 |
| 3 | 20240403 | 192900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20240403 | 192800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20240403 | 192700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20240403 | 192600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20240403 | 192500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20240403 | 192400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20240403 | 192300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20240403 | 192200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20240403 | 192100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20240403 | 192000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20240403 | 191900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20240403 | 191800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20240403 | 191700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20240403 | 191600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20240403 | 191500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20240403 | 191400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20240403 | 191300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20240403 | 191200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20240403 | 191100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20240403 | 191000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20240403 | 190900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20240403 | 190800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20240403 | 190700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20240403 | 190600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20240403 | 190500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20240403 | 190400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20240403 | 190300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20240403 | 190200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20240403 | 190100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20240403 | 190000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 1832 |
| 33 | 20240403 | 185900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20240403 | 185800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20240403 | 185700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20240403 | 185600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20240403 | 185500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20240403 | 185400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20240403 | 185300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20240403 | 185200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20240403 | 185100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20240403 | 185000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20240403 | 184900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20240403 | 184800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20240403 | 184700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20240403 | 184600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20240403 | 184500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20240403 | 184400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20240403 | 184300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20240403 | 184200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20240403 | 184100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20240403 | 184000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20240403 | 183900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20240403 | 183800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20240403 | 183700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20240403 | 183600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20240403 | 183500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20240403 | 183400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20240403 | 183300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20240403 | 183200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20240403 | 183100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20240403 | 183000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 1832 |
| 63 | 20240403 | 182900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20240403 | 182800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20240403 | 182700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20240403 | 182600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20240403 | 182500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20240403 | 182400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20240403 | 182300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20240403 | 182200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20240403 | 182100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20240403 | 182000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20240403 | 181900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20240403 | 181800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20240403 | 181700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20240403 | 181600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20240403 | 181500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20240403 | 181400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20240403 | 181300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20240403 | 181200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20240403 | 181100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20240403 | 181000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20240403 | 180900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20240403 | 180800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20240403 | 180700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20240403 | 180600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20240403 | 180500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20240403 | 180400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20240403 | 180300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20240403 | 180200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20240403 | 180100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20240403 | 180000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 1832 |
| 93 | 20240403 | 175900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20240403 | 175800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20240403 | 175700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20240403 | 175600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20240403 | 175500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20240403 | 175400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20240403 | 175300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20240403 | 175200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20240403 | 175100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20240403 | 175000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20240403 | 174900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20240403 | 174800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20240403 | 174700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20240403 | 174600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20240403 | 174500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20240403 | 174400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20240403 | 174300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20240403 | 174200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20240403 | 174100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20240403 | 174000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20240403 | 173900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20240403 | 173800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20240403 | 173700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20240403 | 173600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20240403 | 173500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20240403 | 173400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20240403 | 173300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20240403 | 173200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20240403 | 173100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20240403 | 173000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 1832 |
| 123 | 20240403 | 172900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20240403 | 172800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20240403 | 172700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20240403 | 172600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20240403 | 172500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20240403 | 172400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20240403 | 172300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20240403 | 172200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20240403 | 172100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20240403 | 172000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20240403 | 171900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20240403 | 171800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20240403 | 171700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20240403 | 171600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20240403 | 171500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20240403 | 171400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20240403 | 171300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20240403 | 171200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20240403 | 171100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20240403 | 171000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20240403 | 170900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20240403 | 170800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20240403 | 170700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20240403 | 170600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20240403 | 170500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20240403 | 170400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20240403 | 170300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20240403 | 170200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20240403 | 170100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20240403 | 170000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 1832 |
| 153 | 20240403 | 165900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20240403 | 165800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20240403 | 165700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20240403 | 165600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20240403 | 165500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20240403 | 165400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20240403 | 165300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20240403 | 165200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20240403 | 165100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20240403 | 165000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20240403 | 164900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20240403 | 164800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20240403 | 164700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20240403 | 164600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20240403 | 164500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20240403 | 164400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20240403 | 164300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20240403 | 164200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20240403 | 164100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20240403 | 164000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20240403 | 163900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20240403 | 163800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20240403 | 163700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20240403 | 163600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20240403 | 163500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20240403 | 163400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20240403 | 163300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20240403 | 163200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20240403 | 163100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20240403 | 163000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 1832 |
| 183 | 20240403 | 162900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20240403 | 162800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20240403 | 162700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20240403 | 162600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20240403 | 162500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20240403 | 162400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20240403 | 162300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20240403 | 162200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20240403 | 162100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20240403 | 162000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20240403 | 161900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20240403 | 161800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20240403 | 161700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20240403 | 161600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20240403 | 161500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20240403 | 161400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20240403 | 161300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20240403 | 161200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20240403 | 161100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20240403 | 161000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20240403 | 160900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20240403 | 160800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20240403 | 160700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20240403 | 160600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20240403 | 160500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20240403 | 160400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20240403 | 160300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20240403 | 160200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20240403 | 160100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20240403 | 160000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 1832 |
| 213 | 20240403 | 155900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20240403 | 155800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20240403 | 155700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20240403 | 155600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20240403 | 155500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20240403 | 155400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20240403 | 155300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20240403 | 155200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20240403 | 155100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20240403 | 155000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20240403 | 154900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20240403 | 154800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20240403 | 154700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20240403 | 154600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20240403 | 154500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20240403 | 154400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20240403 | 154300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20240403 | 154200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20240403 | 154100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20240403 | 154000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20240403 | 153900 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20240403 | 153800 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20240403 | 153700 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20240403 | 153600 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20240403 | 153500 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20240403 | 153400 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20240403 | 153300 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20240403 | 153200 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20240403 | 153100 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20240403 | 153000 | 3070034020 | 21100 | 21100 | 21100 | 21100 | 3664 |
| 243 | 20240403 | 152900 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20240403 | 152800 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20240403 | 152700 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20240403 | 152600 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20240403 | 152500 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20240403 | 152400 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20240403 | 152300 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20240403 | 152200 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20240403 | 152100 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 252 | 20240403 | 152000 | 3031378820 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20240403 | 151900 | 3031378820 | 21200 | 20700 | 21200 | 20700 | 4653 |
| 254 | 20240403 | 151800 | 2933736320 | 20800 | 20800 | 20900 | 20700 | 1553 |
| 255 | 20240403 | 151700 | 2901492370 | 20900 | 20900 | 20950 | 20800 | 490 |
| 256 | 20240403 | 151600 | 2891291520 | 20900 | 20800 | 20900 | 20800 | 256 |
| 257 | 20240403 | 151500 | 2885958520 | 20900 | 20750 | 20900 | 20700 | 464 |
| 258 | 20240403 | 151400 | 2876293620 | 20700 | 20700 | 20800 | 20700 | 659 |
| 259 | 20240403 | 151300 | 2862614170 | 20750 | 20750 | 20750 | 20650 | 297 |
| 260 | 20240403 | 151200 | 2856466120 | 20700 | 20650 | 20700 | 20550 | 618 |
| 261 | 20240403 | 151100 | 2843703570 | 20500 | 20500 | 20650 | 20500 | 149 |
| 262 | 20240403 | 151000 | 2840648770 | 20700 | 20600 | 20700 | 20500 | 160 |
| 263 | 20240403 | 150900 | 2837365970 | 20700 | 20500 | 20700 | 20500 | 285 |
| 264 | 20240403 | 150800 | 2831496370 | 20500 | 20400 | 20550 | 20400 | 203 |
| 265 | 20240403 | 150700 | 2827335670 | 20550 | 20550 | 20550 | 20400 | 133 |
| 266 | 20240403 | 150600 | 2824616620 | 20400 | 20500 | 20550 | 20400 | 303 |
| 267 | 20240403 | 150500 | 2818425170 | 20400 | 20400 | 20400 | 20400 | 22 |
| 268 | 20240403 | 150400 | 2817976370 | 20600 | 20450 | 20600 | 20400 | 150 |
| 269 | 20240403 | 150300 | 2814916120 | 20400 | 20500 | 20650 | 20400 | 452 |
| 270 | 20240403 | 150200 | 2805675320 | 20400 | 20600 | 20600 | 20400 | 25 |
| 271 | 20240403 | 150100 | 2805164920 | 20350 | 20300 | 20700 | 20300 | 647 |
| 272 | 20240403 | 150000 | 2791898470 | 20450 | 20400 | 20450 | 20300 | 259 |
| 273 | 20240403 | 145900 | 2786634720 | 20300 | 20350 | 20450 | 20300 | 168 |
| 274 | 20240403 | 145800 | 2783221320 | 20450 | 20350 | 20450 | 20350 | 56 |
| 275 | 20240403 | 145700 | 2782081520 | 20350 | 20400 | 20450 | 20350 | 224 |
| 276 | 20240403 | 145600 | 2777519070 | 20350 | 20350 | 20350 | 20350 | 147 |
| 277 | 20240403 | 145500 | 2774527620 | 20500 | 20350 | 20500 | 20350 | 90 |
| 278 | 20240403 | 145400 | 2772693420 | 20350 | 20400 | 20500 | 20350 | 302 |
| 279 | 20240403 | 145300 | 2766534870 | 20400 | 20500 | 20500 | 20400 | 147 |
| 280 | 20240403 | 145200 | 2763528920 | 20600 | 20400 | 20700 | 20400 | 314 |
| 281 | 20240403 | 145100 | 2757097520 | 20550 | 20400 | 20550 | 20400 | 116 |
| 282 | 20240403 | 145000 | 2754722420 | 20500 | 20350 | 20500 | 20350 | 127 |
| 283 | 20240403 | 144900 | 2752137670 | 20350 | 20550 | 20550 | 20350 | 206 |
| 284 | 20240403 | 144800 | 2747939720 | 20500 | 20500 | 20500 | 20350 | 128 |
| 285 | 20240403 | 144700 | 2745324320 | 20350 | 20550 | 20550 | 20350 | 548 |
| 286 | 20240403 | 144600 | 2734158220 | 20550 | 20500 | 20550 | 20350 | 248 |
| 287 | 20240403 | 144500 | 2729099370 | 20500 | 20450 | 20500 | 20400 | 155 |
| 288 | 20240403 | 144400 | 2725931620 | 20550 | 20450 | 20550 | 20400 | 41 |
| 289 | 20240403 | 144300 | 2725093820 | 20350 | 20400 | 20450 | 20350 | 196 |
| 290 | 20240403 | 144200 | 2721093420 | 20400 | 20450 | 20500 | 20400 | 228 |
| 291 | 20240403 | 144100 | 2716431320 | 20500 | 20500 | 20500 | 20500 | 70 |
| 292 | 20240403 | 144000 | 2714996320 | 20450 | 20500 | 20500 | 20450 | 252 |
| 293 | 20240403 | 143900 | 2709840370 | 20450 | 20450 | 20450 | 20450 | 201 |
| 294 | 20240403 | 143800 | 2705729920 | 20450 | 20450 | 20450 | 20450 | 201 |
| 295 | 20240403 | 143700 | 2701619470 | 20500 | 20450 | 20550 | 20450 | 72 |
| 296 | 20240403 | 143600 | 2700142570 | 20450 | 20500 | 20500 | 20450 | 152 |
| 297 | 20240403 | 143500 | 2697032820 | 20450 | 20500 | 20550 | 20450 | 264 |
| 298 | 20240403 | 143400 | 2691622770 | 20450 | 20500 | 20500 | 20450 | 76 |
| 299 | 20240403 | 143300 | 2690067570 | 20450 | 20450 | 20500 | 20450 | 148 |
| 300 | 20240403 | 143200 | 2687035970 | 20700 | 20450 | 20700 | 20400 | 491 |
| 301 | 20240403 | 143100 | 2676964120 | 20400 | 20400 | 20450 | 20400 | 108 |
| 302 | 20240403 | 143000 | 2674757920 | 20400 | 20400 | 20400 | 20400 | 122 |
| 303 | 20240403 | 142900 | 2672269120 | 20400 | 20450 | 20500 | 20400 | 356 |
| 304 | 20240403 | 142800 | 2664988870 | 20500 | 20500 | 20550 | 20500 | 7943 |
| 305 | 20240403 | 142700 | 2502156020 | 20500 | 20500 | 20500 | 20500 | 22 |
| 306 | 20240403 | 142600 | 2501705020 | 20550 | 20500 | 20600 | 20500 | 267 |
| 307 | 20240403 | 142500 | 2496223670 | 20550 | 20550 | 20550 | 20500 | 203 |
| 308 | 20240403 | 142400 | 2492058370 | 20600 | 20650 | 20650 | 20550 | 77 |
| 309 | 20240403 | 142300 | 2490471520 | 20550 | 20550 | 20550 | 20550 | 176 |
| 310 | 20240403 | 142200 | 2486854720 | 20550 | 20600 | 20600 | 20500 | 232 |
| 311 | 20240403 | 142100 | 2482088270 | 20550 | 20500 | 20650 | 20500 | 255 |
| 312 | 20240403 | 142000 | 2476843770 | 20500 | 20650 | 20650 | 20500 | 1841 |
| 313 | 20240403 | 141900 | 2439012220 | 20600 | 20600 | 20600 | 20600 | 149 |
| 314 | 20240403 | 141800 | 2435942820 | 20700 | 20600 | 20700 | 20600 | 245 |
| 315 | 20240403 | 141700 | 2430893570 | 20650 | 20600 | 20650 | 20600 | 95 |
| 316 | 20240403 | 141600 | 2428934220 | 20650 | 20650 | 20650 | 20650 | 85 |
| 317 | 20240403 | 141500 | 2427178970 | 20700 | 20500 | 20700 | 20500 | 407 |
| 318 | 20240403 | 141400 | 2418813670 | 20500 | 20550 | 20550 | 20500 | 148 |
| 319 | 20240403 | 141300 | 2415774670 | 20550 | 20500 | 20550 | 20500 | 80 |
| 320 | 20240403 | 141200 | 2414133620 | 20650 | 20550 | 20650 | 20500 | 243 |
| 321 | 20240403 | 141100 | 2409137320 | 20500 | 20550 | 20550 | 20500 | 201 |
| 322 | 20240403 | 141000 | 2405007820 | 20650 | 20500 | 20650 | 20500 | 89 |
| 323 | 20240403 | 140900 | 2403176120 | 20500 | 20550 | 20650 | 20500 | 245 |
| 324 | 20240403 | 140800 | 2398150220 | 20650 | 20550 | 20700 | 20500 | 152 |
| 325 | 20240403 | 140700 | 2395027470 | 20700 | 20550 | 20700 | 20550 | 188 |
| 326 | 20240403 | 140600 | 2391158720 | 20600 | 20550 | 20700 | 20550 | 135 |
| 327 | 20240403 | 140500 | 2388380370 | 20500 | 20550 | 20550 | 20500 | 202 |
| 328 | 20240403 | 140400 | 2384231720 | 20600 | 20600 | 20600 | 20500 | 183 |
| 329 | 20240403 | 140300 | 2380469320 | 20600 | 20650 | 20650 | 20600 | 127 |
| 330 | 20240403 | 140200 | 2377853020 | 20600 | 20700 | 20700 | 20550 | 156 |
| 331 | 20240403 | 140100 | 2374640020 | 20650 | 20600 | 20700 | 20500 | 240 |
| 332 | 20240403 | 140000 | 2369704120 | 20550 | 20550 | 20600 | 20550 | 111 |
| 333 | 20240403 | 135900 | 2367422570 | 20550 | 20550 | 20800 | 20550 | 162 |
| 334 | 20240403 | 135800 | 2364083470 | 20700 | 20650 | 20700 | 20550 | 270 |
| 335 | 20240403 | 135700 | 2358522120 | 20600 | 20650 | 20650 | 20550 | 206 |
| 336 | 20240403 | 135600 | 2354279720 | 20600 | 20600 | 20650 | 20600 | 39 |
| 337 | 20240403 | 135500 | 2353476220 | 20600 | 20600 | 20650 | 20550 | 273 |
| 338 | 20240403 | 135400 | 2347861070 | 20550 | 20600 | 20600 | 20550 | 131 |
| 339 | 20240403 | 135300 | 2345167570 | 20650 | 20550 | 20650 | 20550 | 93 |
| 340 | 20240403 | 135200 | 2343252220 | 20550 | 20650 | 20650 | 20550 | 225 |
| 341 | 20240403 | 135100 | 2338619720 | 20600 | 20600 | 20700 | 20600 | 113 |
| 342 | 20240403 | 135000 | 2336291220 | 20650 | 20600 | 20700 | 20600 | 188 |
| 343 | 20240403 | 134900 | 2332415320 | 20600 | 20800 | 20800 | 20600 | 129 |
| 344 | 20240403 | 134800 | 2329757370 | 20600 | 20750 | 20800 | 20600 | 241 |
| 345 | 20240403 | 134700 | 2324776370 | 20600 | 20600 | 20750 | 20600 | 150 |
| 346 | 20240403 | 134600 | 2321686070 | 20750 | 20550 | 20800 | 20550 | 105 |
| 347 | 20240403 | 134500 | 2319526570 | 20750 | 20650 | 20750 | 20600 | 226 |
| 348 | 20240403 | 134400 | 2314865570 | 20550 | 20550 | 20650 | 20550 | 153 |
| 349 | 20240403 | 134300 | 2311721020 | 20550 | 20650 | 20650 | 20550 | 214 |
| 350 | 20240403 | 134200 | 2307312320 | 20750 | 20550 | 20750 | 20550 | 27 |
| 351 | 20240403 | 134100 | 2306756920 | 20550 | 20550 | 20600 | 20550 | 130 |
| 352 | 20240403 | 134000 | 2304085270 | 20550 | 20600 | 20650 | 20550 | 252 |
| 353 | 20240403 | 133900 | 2298896120 | 20600 | 20600 | 20700 | 20600 | 98 |
| 354 | 20240403 | 133800 | 2296873320 | 20600 | 20600 | 20650 | 20600 | 176 |
| 355 | 20240403 | 133700 | 2293246620 | 20850 | 20700 | 20850 | 20600 | 204 |
| 356 | 20240403 | 133600 | 2289040020 | 20700 | 20650 | 20850 | 20650 | 183 |
| 357 | 20240403 | 133500 | 2285257670 | 20700 | 20650 | 20700 | 20600 | 85 |
| 358 | 20240403 | 133400 | 2283503020 | 20750 | 20700 | 20900 | 20700 | 200 |
| 359 | 20240403 | 133300 | 2279360270 | 20750 | 20750 | 20900 | 20700 | 119 |
| 360 | 20240403 | 133200 | 2276892070 | 20750 | 20750 | 20950 | 20750 | 96 |
| 361 | 20240403 | 133100 | 2274899170 | 20800 | 20750 | 21100 | 20750 | 323 |
| 362 | 20240403 | 133000 | 2268184670 | 20750 | 20750 | 20750 | 20700 | 153 |
| 363 | 20240403 | 132900 | 2265012320 | 20750 | 20800 | 20800 | 20700 | 165 |
| 364 | 20240403 | 132800 | 2261586320 | 20650 | 20800 | 20800 | 20650 | 536 |
| 365 | 20240403 | 132700 | 2250460020 | 20650 | 20650 | 20750 | 20650 | 99 |
| 366 | 20240403 | 132600 | 2248410570 | 20650 | 20650 | 20800 | 20600 | 207 |
| 367 | 20240403 | 132500 | 2244136520 | 20750 | 20750 | 20750 | 20650 | 447 |
| 368 | 20240403 | 132400 | 2234885170 | 20800 | 20850 | 20850 | 20800 | 73 |
| 369 | 20240403 | 132300 | 2233366670 | 20750 | 20800 | 20850 | 20750 | 262 |
| 370 | 20240403 | 132200 | 2227926870 | 20850 | 20750 | 20850 | 20750 | 162 |
| 371 | 20240403 | 132100 | 2224564470 | 20800 | 20850 | 20850 | 20800 | 136 |
| 372 | 20240403 | 132000 | 2221735570 | 20800 | 20900 | 20900 | 20800 | 336 |
| 373 | 20240403 | 131900 | 2214743120 | 20900 | 20850 | 20900 | 20800 | 267 |
| 374 | 20240403 | 131800 | 2209181970 | 20900 | 20850 | 20900 | 20850 | 280 |
| 375 | 20240403 | 131700 | 2203343370 | 20900 | 20850 | 20900 | 20850 | 319 |
| 376 | 20240403 | 131600 | 2196690070 | 20850 | 20850 | 20950 | 20850 | 245 |
| 377 | 20240403 | 131500 | 2191576870 | 20850 | 20900 | 20900 | 20850 | 691 |
| 378 | 20240403 | 131400 | 2177164520 | 20900 | 20850 | 20950 | 20850 | 116 |
| 379 | 20240403 | 131300 | 2174738170 | 20850 | 20850 | 20950 | 20850 | 650 |
| 380 | 20240403 | 131200 | 2161184970 | 20950 | 20950 | 20950 | 20850 | 142 |
| 381 | 20240403 | 131100 | 2158217670 | 20950 | 20850 | 20950 | 20850 | 105 |
| 382 | 20240403 | 131000 | 2156023320 | 21000 | 20850 | 21000 | 20850 | 268 |
| 383 | 20240403 | 130900 | 2150427870 | 20900 | 20800 | 20900 | 20800 | 269 |
| 384 | 20240403 | 130800 | 2144824270 | 20850 | 20800 | 20900 | 20800 | 94 |
| 385 | 20240403 | 130700 | 2142868320 | 20800 | 20850 | 20850 | 20800 | 153 |
| 386 | 20240403 | 130600 | 2139683270 | 20800 | 20800 | 20900 | 20800 | 250 |
| 387 | 20240403 | 130500 | 2134473620 | 20850 | 20900 | 20900 | 20800 | 156 |
| 388 | 20240403 | 130400 | 2131222920 | 20900 | 20800 | 20900 | 20800 | 180 |
| 389 | 20240403 | 130300 | 2127477820 | 20800 | 20850 | 20900 | 20800 | 269 |
| 390 | 20240403 | 130200 | 2121876070 | 20900 | 20900 | 20900 | 20850 | 161 |
| 391 | 20240403 | 130100 | 2118513720 | 20850 | 20900 | 20900 | 20850 | 102 |
| 392 | 20240403 | 130000 | 2116384370 | 20950 | 20900 | 20950 | 20850 | 178 |
| 393 | 20240403 | 125900 | 2112659320 | 20850 | 20950 | 20950 | 20850 | 161 |
| 394 | 20240403 | 125800 | 2109294070 | 21000 | 21100 | 21100 | 20950 | 998 |
| 395 | 20240403 | 125700 | 2088378620 | 20950 | 20950 | 20950 | 20950 | 122 |
| 396 | 20240403 | 125600 | 2085822720 | 20950 | 21000 | 21000 | 20950 | 148 |
| 397 | 20240403 | 125500 | 2082717120 | 20950 | 20950 | 21150 | 20950 | 242 |
| 398 | 20240403 | 125400 | 2077639220 | 20950 | 21050 | 21050 | 20950 | 152 |
| 399 | 20240403 | 125300 | 2074445870 | 21100 | 20950 | 21100 | 20950 | 476 |
| 400 | 20240403 | 125200 | 2064449770 | 20950 | 21000 | 21050 | 20950 | 283 |
| 401 | 20240403 | 125100 | 2058506120 | 21050 | 21250 | 21250 | 21050 | 3966 |
| 402 | 20240403 | 125000 | 1974672120 | 21250 | 21250 | 21250 | 21250 | 103 |
| 403 | 20240403 | 124900 | 1972483370 | 21200 | 21300 | 21300 | 21200 | 196 |
| 404 | 20240403 | 124800 | 1968322170 | 21150 | 21100 | 21350 | 21100 | 1381 |
| 405 | 20240403 | 124700 | 1939049470 | 21100 | 21150 | 21150 | 21050 | 84 |
| 406 | 20240403 | 124600 | 1937276070 | 21150 | 21150 | 21150 | 21000 | 658 |
| 407 | 20240403 | 124500 | 1923397470 | 21000 | 21100 | 21150 | 21000 | 71 |
| 408 | 20240403 | 124400 | 1921904120 | 21150 | 21150 | 21150 | 21000 | 91 |
| 409 | 20240403 | 124300 | 1919986820 | 21000 | 21150 | 21200 | 21000 | 125 |
| 410 | 20240403 | 124200 | 1917354270 | 21050 | 21000 | 21200 | 21000 | 50 |
| 411 | 20240403 | 124100 | 1916302520 | 21200 | 21000 | 21200 | 21000 | 374 |
| 412 | 20240403 | 124000 | 1908412420 | 21000 | 20950 | 21100 | 20950 | 352 |
| 413 | 20240403 | 123900 | 1900994770 | 20950 | 21100 | 21100 | 20950 | 92 |
| 414 | 20240403 | 123800 | 1899058820 | 21100 | 20900 | 21100 | 20900 | 159 |
| 415 | 20240403 | 123700 | 1895731470 | 21100 | 20900 | 21100 | 20900 | 127 |
| 416 | 20240403 | 123600 | 1893063320 | 20950 | 21000 | 21000 | 20950 | 28 |
| 417 | 20240403 | 123500 | 1892476370 | 21000 | 20850 | 21000 | 20850 | 244 |
| 418 | 20240403 | 123400 | 1887371420 | 20850 | 20950 | 21050 | 20850 | 851 |
| 419 | 20240403 | 123300 | 1869476420 | 21000 | 20800 | 21000 | 20800 | 83 |
| 420 | 20240403 | 123200 | 1867744220 | 20800 | 20800 | 20900 | 20800 | 180 |
| 421 | 20240403 | 123100 | 1864000020 | 20800 | 20850 | 20850 | 20800 | 70 |
| 422 | 20240403 | 123000 | 1862542920 | 21000 | 20800 | 21000 | 20800 | 101 |
| 423 | 20240403 | 122900 | 1860436820 | 20900 | 20800 | 20900 | 20800 | 251 |
| 424 | 20240403 | 122800 | 1855215370 | 20800 | 20800 | 20850 | 20800 | 49 |
| 425 | 20240403 | 122700 | 1854196120 | 20850 | 20750 | 20850 | 20750 | 95 |
| 426 | 20240403 | 122600 | 1852222520 | 20800 | 20850 | 20850 | 20800 | 97 |
| 427 | 20240403 | 122500 | 1850204220 | 20850 | 20800 | 20900 | 20800 | 32 |
| 428 | 20240403 | 122400 | 1849538020 | 20900 | 20850 | 20900 | 20850 | 104 |
| 429 | 20240403 | 122300 | 1847367670 | 20850 | 20900 | 20900 | 20850 | 139 |
| 430 | 20240403 | 122200 | 1844469020 | 20850 | 20850 | 20950 | 20850 | 69 |
| 431 | 20240403 | 122100 | 1843026370 | 20850 | 20900 | 20950 | 20850 | 169 |
| 432 | 20240403 | 122000 | 1839496120 | 20950 | 21000 | 21000 | 20900 | 426 |
| 433 | 20240403 | 121900 | 1830557720 | 20900 | 20800 | 21100 | 20800 | 1119 |
| 434 | 20240403 | 121800 | 1807111220 | 20800 | 20700 | 20800 | 20700 | 136 |
| 435 | 20240403 | 121700 | 1804292520 | 20800 | 20750 | 20850 | 20700 | 52 |
| 436 | 20240403 | 121600 | 1803214670 | 20850 | 20700 | 20850 | 20700 | 132 |
| 437 | 20240403 | 121500 | 1800475870 | 20750 | 20700 | 20750 | 20700 | 55 |
| 438 | 20240403 | 121400 | 1799337270 | 20700 | 20750 | 20750 | 20700 | 57 |
| 439 | 20240403 | 121300 | 1798155570 | 20850 | 20700 | 20850 | 20700 | 89 |
| 440 | 20240403 | 121200 | 1796307270 | 20700 | 20750 | 20750 | 20700 | 146 |
| 441 | 20240403 | 121100 | 1793281520 | 20800 | 20850 | 20850 | 20750 | 70 |
| 442 | 20240403 | 121000 | 1791824620 | 20750 | 20850 | 20850 | 20750 | 51 |
| 443 | 20240403 | 120900 | 1790766170 | 20800 | 20900 | 20900 | 20750 | 171 |
| 444 | 20240403 | 120800 | 1787210770 | 20900 | 20650 | 20900 | 20650 | 960 |
| 445 | 20240403 | 120700 | 1767274020 | 20750 | 20750 | 20750 | 20650 | 53 |
| 446 | 20240403 | 120600 | 1766177470 | 20650 | 20650 | 20750 | 20650 | 160 |
| 447 | 20240403 | 120500 | 1762867720 | 20650 | 20650 | 20750 | 20650 | 440 |
| 448 | 20240403 | 120400 | 1753747470 | 20700 | 20700 | 20700 | 20650 | 25 |
| 449 | 20240403 | 120300 | 1753231020 | 20650 | 20650 | 20650 | 20650 | 103 |
| 450 | 20240403 | 120200 | 1751104070 | 20750 | 20600 | 20750 | 20600 | 88 |
| 451 | 20240403 | 120100 | 1749285270 | 20750 | 20550 | 20750 | 20550 | 77 |
| 452 | 20240403 | 120000 | 1747701470 | 20600 | 20550 | 20750 | 20550 | 105 |
| 453 | 20240403 | 115900 | 1745540620 | 20700 | 20550 | 20700 | 20550 | 520 |
| 454 | 20240403 | 115800 | 1734785720 | 20650 | 20550 | 20650 | 20550 | 136 |
| 455 | 20240403 | 115700 | 1731987070 | 20550 | 20650 | 20700 | 20550 | 80 |
| 456 | 20240403 | 115600 | 1730336220 | 20650 | 20600 | 20650 | 20550 | 80 |
| 457 | 20240403 | 115500 | 1728690620 | 20550 | 20600 | 20600 | 20550 | 125 |
| 458 | 20240403 | 115400 | 1726119370 | 20600 | 20700 | 20700 | 20600 | 61 |
| 459 | 20240403 | 115300 | 1724858770 | 20550 | 20550 | 20550 | 20550 | 79 |
| 460 | 20240403 | 115200 | 1723235320 | 20700 | 20600 | 20700 | 20550 | 161 |
| 461 | 20240403 | 115100 | 1719921120 | 20650 | 20600 | 20650 | 20550 | 192 |
| 462 | 20240403 | 115000 | 1715960920 | 20600 | 20550 | 20600 | 20550 | 28 |
| 463 | 20240403 | 114900 | 1715384170 | 20550 | 20550 | 20550 | 20500 | 128 |
| 464 | 20240403 | 114800 | 1712756420 | 20600 | 20550 | 20600 | 20500 | 708 |
| 465 | 20240403 | 114700 | 1698224570 | 20550 | 20550 | 20550 | 20500 | 53 |
| 466 | 20240403 | 114600 | 1697136770 | 20500 | 20600 | 20600 | 20500 | 164 |
| 467 | 20240403 | 114500 | 1693768420 | 20550 | 20550 | 20600 | 20550 | 60 |
| 468 | 20240403 | 114400 | 1692534920 | 20500 | 20600 | 20600 | 20500 | 168 |
| 469 | 20240403 | 114300 | 1689089520 | 20600 | 20550 | 20650 | 20550 | 133 |
| 470 | 20240403 | 114200 | 1686350720 | 20600 | 20550 | 20600 | 20550 | 46 |
| 471 | 20240403 | 114100 | 1685404170 | 20600 | 20600 | 20600 | 20600 | 70 |
| 472 | 20240403 | 114000 | 1683962170 | 20650 | 20550 | 20650 | 20550 | 727 |
| 473 | 20240403 | 113900 | 1668957120 | 20550 | 20550 | 20550 | 20550 | 273 |
| 474 | 20240403 | 113800 | 1663346970 | 20600 | 20600 | 20600 | 20550 | 274 |
| 475 | 20240403 | 113700 | 1657704970 | 20600 | 20600 | 20650 | 20600 | 141 |
| 476 | 20240403 | 113600 | 1654798370 | 20650 | 20600 | 20650 | 20600 | 32 |
| 477 | 20240403 | 113500 | 1654138670 | 20600 | 20600 | 20650 | 20600 | 247 |
| 478 | 20240403 | 113400 | 1649048420 | 20600 | 20600 | 20650 | 20600 | 63 |
| 479 | 20240403 | 113300 | 1647750120 | 20600 | 20600 | 20600 | 20600 | 27 |
| 480 | 20240403 | 113200 | 1647193920 | 20600 | 20650 | 20650 | 20600 | 871 |
| 481 | 20240403 | 113100 | 1629214170 | 20650 | 20700 | 20700 | 20650 | 22 |
| 482 | 20240403 | 113000 | 1628759820 | 20700 | 20650 | 20700 | 20650 | 48 |
| 483 | 20240403 | 112900 | 1627767570 | 20700 | 20650 | 20700 | 20650 | 158 |
| 484 | 20240403 | 112800 | 1624502370 | 20650 | 20700 | 20700 | 20650 | 37 |
| 485 | 20240403 | 112700 | 1623737820 | 20650 | 20650 | 20650 | 20650 | 48 |
| 486 | 20240403 | 112600 | 1622746620 | 20650 | 20700 | 20750 | 20650 | 164 |
| 487 | 20240403 | 112500 | 1619355170 | 20700 | 20650 | 20750 | 20650 | 137 |
| 488 | 20240403 | 112400 | 1616514670 | 20650 | 20650 | 20650 | 20650 | 28 |
| 489 | 20240403 | 112300 | 1615936470 | 20600 | 20650 | 20750 | 20600 | 4877 |
| 490 | 20240403 | 112200 | 1515129870 | 20650 | 20650 | 20650 | 20650 | 22 |
| 491 | 20240403 | 112100 | 1514675570 | 20650 | 20650 | 20700 | 20650 | 399 |
| 492 | 20240403 | 112000 | 1506424320 | 20700 | 20700 | 20700 | 20650 | 166 |
| 493 | 20240403 | 111900 | 1502989170 | 20700 | 20700 | 20700 | 20700 | 22 |
| 494 | 20240403 | 111800 | 1502533770 | 20700 | 20700 | 20750 | 20700 | 161 |
| 495 | 20240403 | 111700 | 1499198120 | 20700 | 20750 | 20750 | 20700 | 89 |
| 496 | 20240403 | 111600 | 1497355420 | 20800 | 20700 | 20800 | 20700 | 55 |
| 497 | 20240403 | 111500 | 1496216520 | 20800 | 20700 | 20800 | 20700 | 470 |
| 498 | 20240403 | 111400 | 1486477070 | 20750 | 20750 | 20750 | 20700 | 59 |
| 499 | 20240403 | 111300 | 1485255220 | 20750 | 20800 | 20800 | 20700 | 743 |
| 500 | 20240403 | 111200 | 1469841270 | 20800 | 20600 | 20850 | 20600 | 954 |
| 501 | 20240403 | 111100 | 1450095420 | 20650 | 20650 | 20650 | 20650 | 48 |
| 502 | 20240403 | 111000 | 1449104220 | 20650 | 20800 | 20800 | 20650 | 88 |
| 503 | 20240403 | 110900 | 1447281020 | 20650 | 20650 | 20700 | 20650 | 158 |
| 504 | 20240403 | 110800 | 1444015620 | 20750 | 20650 | 20750 | 20650 | 76 |
| 505 | 20240403 | 110700 | 1442442720 | 20550 | 20750 | 20750 | 20550 | 66 |
| 506 | 20240403 | 110600 | 1441078620 | 20550 | 20600 | 20600 | 20550 | 424 |
| 507 | 20240403 | 110500 | 1432345270 | 20600 | 20600 | 20650 | 20600 | 74 |
| 508 | 20240403 | 110400 | 1430820370 | 20600 | 20850 | 20850 | 20600 | 588 |
| 509 | 20240403 | 110300 | 1418656070 | 20700 | 20650 | 20750 | 20600 | 248 |
| 510 | 20240403 | 110200 | 1413524320 | 20650 | 20650 | 20650 | 20650 | 88 |
| 511 | 20240403 | 110100 | 1411707120 | 20650 | 20650 | 20700 | 20650 | 353 |
| 512 | 20240403 | 110000 | 1404415170 | 20700 | 20650 | 20700 | 20650 | 217 |
| 513 | 20240403 | 105900 | 1399934020 | 20700 | 20750 | 20850 | 20700 | 234 |
| 514 | 20240403 | 105800 | 1395075020 | 20750 | 20750 | 20800 | 20750 | 295 |
| 515 | 20240403 | 105700 | 1388952670 | 20750 | 20750 | 20800 | 20750 | 71 |
| 516 | 20240403 | 105600 | 1387479320 | 20800 | 20750 | 20800 | 20650 | 90 |
| 517 | 20240403 | 105500 | 1385615170 | 20750 | 20850 | 20850 | 20750 | 515 |
| 518 | 20240403 | 105400 | 1374927720 | 20750 | 20750 | 20900 | 20750 | 591 |
| 519 | 20240403 | 105300 | 1362611220 | 20650 | 20600 | 20650 | 20600 | 81 |
| 520 | 20240403 | 105200 | 1360939620 | 20600 | 20700 | 20750 | 20600 | 393 |
| 521 | 20240403 | 105100 | 1352805170 | 20750 | 20700 | 20750 | 20700 | 23 |
| 522 | 20240403 | 105000 | 1352328970 | 20700 | 20600 | 20700 | 20550 | 234 |
| 523 | 20240403 | 104900 | 1347490220 | 20550 | 20700 | 20700 | 20400 | 595 |
| 524 | 20240403 | 104800 | 1335283420 | 20750 | 20500 | 20750 | 20450 | 436 |
| 525 | 20240403 | 104700 | 1326287520 | 20650 | 20500 | 20650 | 20400 | 748 |
| 526 | 20240403 | 104600 | 1310968470 | 20550 | 20500 | 20700 | 20500 | 255 |
| 527 | 20240403 | 104500 | 1305737920 | 20500 | 20550 | 20700 | 20500 | 136 |
| 528 | 20240403 | 104400 | 1302938570 | 20600 | 20600 | 20600 | 20600 | 182 |
| 529 | 20240403 | 104300 | 1299189370 | 20600 | 20700 | 20750 | 20600 | 647 |
| 530 | 20240403 | 104200 | 1285843670 | 20750 | 20750 | 20800 | 20750 | 435 |
| 531 | 20240403 | 104100 | 1276815370 | 20800 | 20750 | 20800 | 20750 | 121 |
| 532 | 20240403 | 104000 | 1274304070 | 20800 | 20850 | 20850 | 20800 | 51 |
| 533 | 20240403 | 103900 | 1273241770 | 20850 | 20850 | 20950 | 20800 | 101 |
| 534 | 20240403 | 103800 | 1271132620 | 20850 | 20800 | 20850 | 20750 | 550 |
| 535 | 20240403 | 103700 | 1259694970 | 20850 | 20850 | 20850 | 20850 | 6 |
| 536 | 20240403 | 103600 | 1259569870 | 20800 | 20850 | 21000 | 20800 | 108 |
| 537 | 20240403 | 103500 | 1257314220 | 21000 | 21050 | 21050 | 20850 | 766 |
| 538 | 20240403 | 103400 | 1241256920 | 21100 | 21050 | 21100 | 21050 | 20 |
| 539 | 20240403 | 103300 | 1240835420 | 21000 | 20950 | 21100 | 20950 | 616 |
| 540 | 20240403 | 103200 | 1227891120 | 20900 | 20950 | 20950 | 20900 | 161 |
| 541 | 20240403 | 103100 | 1224523920 | 20950 | 20900 | 21100 | 20900 | 4043 |
| 542 | 20240403 | 103000 | 1139701170 | 20850 | 20750 | 20850 | 20750 | 1279 |
| 543 | 20240403 | 102900 | 1113105470 | 20700 | 20650 | 20700 | 20650 | 511 |
| 544 | 20240403 | 102800 | 1102536520 | 20650 | 20550 | 20650 | 20550 | 49 |
| 545 | 20240403 | 102700 | 1101525770 | 20550 | 20600 | 20600 | 20550 | 1025 |
| 546 | 20240403 | 102600 | 1080437470 | 20650 | 20650 | 20650 | 20650 | 0 |
| 547 | 20240403 | 102500 | 1080437470 | 20650 | 20650 | 20650 | 20600 | 61 |
| 548 | 20240403 | 102400 | 1079178320 | 20700 | 20700 | 20700 | 20600 | 52 |
| 549 | 20240403 | 102300 | 1078102020 | 20650 | 20600 | 20650 | 20600 | 524 |
| 550 | 20240403 | 102200 | 1067306370 | 20550 | 20600 | 20600 | 20550 | 68 |
| 551 | 20240403 | 102100 | 1065908920 | 20650 | 20650 | 20650 | 20650 | 600 |
| 552 | 20240403 | 102000 | 1053518920 | 20650 | 20650 | 20650 | 20450 | 603 |
| 553 | 20240403 | 101900 | 1041067820 | 20500 | 20600 | 20600 | 20500 | 1497 |
| 554 | 20240403 | 101800 | 1010351720 | 20600 | 20600 | 20600 | 20600 | 4 |
| 555 | 20240403 | 101700 | 1010269320 | 20600 | 20600 | 20600 | 20600 | 277 |
| 556 | 20240403 | 101600 | 1004563120 | 20600 | 20450 | 20600 | 20450 | 3466 |
| 557 | 20240403 | 101500 | 933385520 | 20350 | 20350 | 20350 | 20350 | 31 |
| 558 | 20240403 | 101400 | 932754670 | 20450 | 20450 | 20450 | 20450 | 2 |
| 559 | 20240403 | 101300 | 932713770 | 20300 | 20400 | 20450 | 20300 | 53 |
| 560 | 20240403 | 101200 | 931637470 | 20400 | 20400 | 20400 | 20400 | 400 |
| 561 | 20240403 | 101100 | 923477470 | 20400 | 20400 | 20400 | 20250 | 1156 |
| 562 | 20240403 | 101000 | 899970220 | 20400 | 20250 | 20400 | 20250 | 879 |
| 563 | 20240403 | 100900 | 882117970 | 20350 | 20350 | 20350 | 20350 | 0 |
| 564 | 20240403 | 100800 | 882117970 | 20350 | 20300 | 20350 | 20300 | 15 |
| 565 | 20240403 | 100700 | 881813370 | 20300 | 20300 | 20300 | 20250 | 25 |
| 566 | 20240403 | 100600 | 881306620 | 20300 | 20250 | 20300 | 20250 | 401 |
| 567 | 20240403 | 100500 | 873186320 | 20300 | 20300 | 20300 | 20300 | 0 |
| 568 | 20240403 | 100400 | 873186320 | 20300 | 20300 | 20300 | 20250 | 266 |
| 569 | 20240403 | 100300 | 867799620 | 20300 | 20200 | 20300 | 20200 | 41 |
| 570 | 20240403 | 100200 | 866971270 | 20350 | 20350 | 20350 | 20200 | 82 |
| 571 | 20240403 | 100100 | 865314270 | 20400 | 20350 | 20400 | 20200 | 509 |
| 572 | 20240403 | 100000 | 854956220 | 20200 | 20350 | 20400 | 20200 | 894 |
| 573 | 20240403 | 095900 | 836796570 | 20350 | 20200 | 20350 | 20200 | 1403 |
| 574 | 20240403 | 095800 | 808276970 | 20200 | 20200 | 20200 | 20200 | 2 |
| 575 | 20240403 | 095700 | 808236570 | 20200 | 19990 | 20250 | 19990 | 1101 |
| 576 | 20240403 | 095600 | 786083200 | 19990 | 19930 | 19990 | 19920 | 144 |
| 577 | 20240403 | 095500 | 783212580 | 19990 | 19990 | 19990 | 19930 | 55 |
| 578 | 20240403 | 095400 | 782113190 | 19980 | 19990 | 19990 | 19980 | 119 |
| 579 | 20240403 | 095300 | 779734400 | 19990 | 19930 | 19990 | 19930 | 12 |
| 580 | 20240403 | 095200 | 779495180 | 20000 | 20000 | 20000 | 20000 | 0 |
| 581 | 20240403 | 095100 | 779495180 | 20000 | 19990 | 20000 | 19990 | 17 |
| 582 | 20240403 | 095000 | 779155340 | 19990 | 19990 | 19990 | 19990 | 0 |
| 583 | 20240403 | 094900 | 779155340 | 19990 | 19990 | 19990 | 19990 | 1 |
| 584 | 20240403 | 094800 | 779135350 | 19990 | 19890 | 19990 | 19890 | 222 |
| 585 | 20240403 | 094700 | 774715670 | 19910 | 19930 | 19930 | 19900 | 1325 |
| 586 | 20240403 | 094600 | 748336850 | 19930 | 19970 | 19970 | 19930 | 105 |
| 587 | 20240403 | 094500 | 746240200 | 19970 | 19990 | 19990 | 19890 | 322 |
| 588 | 20240403 | 094400 | 739829760 | 19910 | 20000 | 20000 | 19910 | 569 |
| 589 | 20240403 | 094300 | 728477440 | 19960 | 20100 | 20100 | 19960 | 183 |
| 590 | 20240403 | 094200 | 724822450 | 20100 | 20050 | 20100 | 19970 | 2825 |
| 591 | 20240403 | 094100 | 668334990 | 20100 | 20100 | 20100 | 20100 | 1 |
| 592 | 20240403 | 094000 | 668314890 | 20050 | 20150 | 20150 | 20050 | 244 |
| 593 | 20240403 | 093900 | 663420640 | 20150 | 20200 | 20300 | 20100 | 344 |
| 594 | 20240403 | 093800 | 656494990 | 20350 | 20350 | 20350 | 20350 | 0 |
| 595 | 20240403 | 093700 | 656494990 | 20350 | 20300 | 20400 | 20300 | 104 |
| 596 | 20240403 | 093600 | 654378690 | 20300 | 20300 | 20300 | 20300 | 200 |
| 597 | 20240403 | 093500 | 650318690 | 20300 | 20150 | 20300 | 20150 | 336 |
| 598 | 20240403 | 093400 | 643516840 | 20250 | 20050 | 20250 | 20050 | 35 |
| 599 | 20240403 | 093300 | 642812090 | 20250 | 20100 | 20250 | 20100 | 11 |
| 600 | 20240403 | 093200 | 642590090 | 20100 | 20150 | 20250 | 20100 | 565 |
| 601 | 20240403 | 093100 | 631227340 | 20250 | 20250 | 20250 | 20200 | 577 |
| 602 | 20240403 | 093000 | 619570840 | 20250 | 20200 | 20250 | 20200 | 32 |
| 603 | 20240403 | 092900 | 618922890 | 20250 | 20250 | 20300 | 20200 | 891 |
| 604 | 20240403 | 092800 | 600905090 | 20250 | 20250 | 20250 | 20200 | 147 |
| 605 | 20240403 | 092700 | 597928390 | 20250 | 20200 | 20250 | 20200 | 1154 |
| 606 | 20240403 | 092600 | 574615690 | 20150 | 20100 | 20150 | 20100 | 190 |
| 607 | 20240403 | 092500 | 570787690 | 20150 | 20150 | 20150 | 20150 | 217 |
| 608 | 20240403 | 092400 | 566415140 | 20150 | 20150 | 20150 | 20050 | 10 |
| 609 | 20240403 | 092300 | 566214340 | 20150 | 20150 | 20150 | 20050 | 230 |
| 610 | 20240403 | 092200 | 561580040 | 20150 | 20100 | 20150 | 19990 | 1324 |
| 611 | 20240403 | 092100 | 535019510 | 20050 | 20100 | 20100 | 20050 | 310 |
| 612 | 20240403 | 092000 | 528798560 | 20150 | 20100 | 20200 | 20100 | 796 |
| 613 | 20240403 | 091900 | 512761460 | 20100 | 20050 | 20100 | 20050 | 155 |
| 614 | 20240403 | 091800 | 509647710 | 19990 | 20050 | 20050 | 19940 | 1356 |
| 615 | 20240403 | 091700 | 482551470 | 19990 | 20150 | 20150 | 19990 | 1593 |
| 616 | 20240403 | 091600 | 450687700 | 20000 | 20050 | 20150 | 20000 | 7071 |
| 617 | 20240403 | 091500 | 309169850 | 20100 | 20100 | 20300 | 20050 | 1273 |
| 618 | 20240403 | 091400 | 283578950 | 20100 | 20350 | 20400 | 20100 | 2698 |
| 619 | 20240403 | 091300 | 228958100 | 20300 | 20400 | 20400 | 20300 | 411 |
| 620 | 20240403 | 091200 | 220603650 | 20300 | 20450 | 20450 | 20300 | 951 |
| 621 | 20240403 | 091100 | 201188100 | 20800 | 20700 | 20850 | 20350 | 492 |
| 622 | 20240403 | 091000 | 191152000 | 20450 | 20500 | 20550 | 20450 | 638 |
| 623 | 20240403 | 090900 | 178069500 | 20650 | 20550 | 20700 | 20450 | 695 |
| 624 | 20240403 | 090800 | 163723700 | 20300 | 20900 | 20900 | 20100 | 4499 |
| 625 | 20240403 | 090700 | 71430450 | 20900 | 20950 | 20950 | 20850 | 114 |
| 626 | 20240403 | 090600 | 69051800 | 20850 | 20850 | 20850 | 20850 | 115 |
| 627 | 20240403 | 090500 | 66654050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 628 | 20240403 | 090400 | 66654050 | 20700 | 20650 | 20700 | 20650 | 253 |
| 629 | 20240403 | 090300 | 61427950 | 20600 | 20600 | 20650 | 20600 | 641 |
| 630 | 20240403 | 090200 | 48219700 | 20600 | 20650 | 20650 | 20600 | 416 |
| 631 | 20240403 | 090100 | 39631450 | 20650 | 20650 | 20700 | 20600 | 768 |
| 632 | 20240403 | 090000 | 23776350 | 20750 | 20850 | 20850 | 20650 | 1143 |