31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 193000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 18341 |
| 3 | 20240402 | 192900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240402 | 192800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240402 | 192700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240402 | 192600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240402 | 192500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240402 | 192400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240402 | 192300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240402 | 192200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240402 | 192100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240402 | 192000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240402 | 191900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240402 | 191800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240402 | 191700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240402 | 191600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240402 | 191500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240402 | 191400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240402 | 191300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240402 | 191200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240402 | 191100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240402 | 191000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240402 | 190900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240402 | 190800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240402 | 190700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240402 | 190600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240402 | 190500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240402 | 190400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240402 | 190300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240402 | 190200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240402 | 190100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240402 | 190000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 18341 |
| 33 | 20240402 | 185900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240402 | 185800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240402 | 185700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240402 | 185600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240402 | 185500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240402 | 185400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240402 | 185300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240402 | 185200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240402 | 185100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240402 | 185000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240402 | 184900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240402 | 184800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240402 | 184700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240402 | 184600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240402 | 184500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240402 | 184400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240402 | 184300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240402 | 184200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240402 | 184100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240402 | 184000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240402 | 183900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240402 | 183800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240402 | 183700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240402 | 183600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240402 | 183500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240402 | 183400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240402 | 183300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240402 | 183200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240402 | 183100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240402 | 183000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 18341 |
| 63 | 20240402 | 182900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240402 | 182800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240402 | 182700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240402 | 182600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240402 | 182500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240402 | 182400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240402 | 182300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240402 | 182200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240402 | 182100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240402 | 182000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240402 | 181900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240402 | 181800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240402 | 181700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240402 | 181600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240402 | 181500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240402 | 181400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240402 | 181300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240402 | 181200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240402 | 181100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240402 | 181000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240402 | 180900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240402 | 180800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240402 | 180700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240402 | 180600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240402 | 180500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240402 | 180400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240402 | 180300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240402 | 180200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240402 | 180100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240402 | 180000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 18341 |
| 93 | 20240402 | 175900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240402 | 175800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240402 | 175700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240402 | 175600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240402 | 175500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240402 | 175400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240402 | 175300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240402 | 175200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240402 | 175100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240402 | 175000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240402 | 174900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240402 | 174800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240402 | 174700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240402 | 174600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240402 | 174500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240402 | 174400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240402 | 174300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240402 | 174200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240402 | 174100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240402 | 174000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240402 | 173900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240402 | 173800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240402 | 173700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240402 | 173600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240402 | 173500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240402 | 173400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240402 | 173300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240402 | 173200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240402 | 173100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240402 | 173000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 18341 |
| 123 | 20240402 | 172900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240402 | 172800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240402 | 172700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240402 | 172600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240402 | 172500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240402 | 172400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240402 | 172300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240402 | 172200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240402 | 172100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240402 | 172000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240402 | 171900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240402 | 171800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240402 | 171700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240402 | 171600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240402 | 171500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240402 | 171400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240402 | 171300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240402 | 171200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240402 | 171100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240402 | 171000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240402 | 170900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240402 | 170800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240402 | 170700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240402 | 170600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240402 | 170500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240402 | 170400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240402 | 170300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240402 | 170200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240402 | 170100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240402 | 170000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 18341 |
| 153 | 20240402 | 165900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240402 | 165800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240402 | 165700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240402 | 165600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240402 | 165500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240402 | 165400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240402 | 165300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240402 | 165200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240402 | 165100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240402 | 165000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240402 | 164900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240402 | 164800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240402 | 164700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240402 | 164600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240402 | 164500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240402 | 164400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240402 | 164300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240402 | 164200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240402 | 164100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240402 | 164000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240402 | 163900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240402 | 163800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240402 | 163700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240402 | 163600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240402 | 163500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240402 | 163400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240402 | 163300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240402 | 163200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240402 | 163100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240402 | 163000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 18341 |
| 183 | 20240402 | 162900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240402 | 162800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240402 | 162700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240402 | 162600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240402 | 162500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240402 | 162400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240402 | 162300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240402 | 162200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240402 | 162100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240402 | 162000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240402 | 161900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240402 | 161800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240402 | 161700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240402 | 161600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240402 | 161500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240402 | 161400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240402 | 161300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240402 | 161200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240402 | 161100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240402 | 161000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240402 | 160900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240402 | 160800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240402 | 160700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240402 | 160600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240402 | 160500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240402 | 160400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240402 | 160300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240402 | 160200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240402 | 160100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240402 | 160000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 18341 |
| 213 | 20240402 | 155900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240402 | 155800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240402 | 155700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240402 | 155600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240402 | 155500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240402 | 155400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240402 | 155300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240402 | 155200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240402 | 155100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240402 | 155000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240402 | 154900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20240402 | 154800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20240402 | 154700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20240402 | 154600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240402 | 154500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20240402 | 154400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20240402 | 154300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20240402 | 154200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20240402 | 154100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20240402 | 154000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20240402 | 153900 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20240402 | 153800 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20240402 | 153700 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20240402 | 153600 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20240402 | 153500 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20240402 | 153400 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20240402 | 153300 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20240402 | 153200 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20240402 | 153100 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 0 |
| 242 | 20240402 | 153000 | 4242388195 | 2860 | 2860 | 2860 | 2860 | 36682 |
| 243 | 20240402 | 152900 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 244 | 20240402 | 152800 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 245 | 20240402 | 152700 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 246 | 20240402 | 152600 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 247 | 20240402 | 152500 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 248 | 20240402 | 152400 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 249 | 20240402 | 152300 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 250 | 20240402 | 152200 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 251 | 20240402 | 152100 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 252 | 20240402 | 152000 | 4189932935 | 2860 | 2860 | 2860 | 2860 | 0 |
| 253 | 20240402 | 151900 | 4189932935 | 2860 | 2855 | 2860 | 2850 | 1448 |
| 254 | 20240402 | 151800 | 4185802155 | 2855 | 2860 | 2860 | 2850 | 1244 |
| 255 | 20240402 | 151700 | 4182248895 | 2860 | 2865 | 2865 | 2850 | 778 |
| 256 | 20240402 | 151600 | 4180022300 | 2865 | 2860 | 2865 | 2860 | 4505 |
| 257 | 20240402 | 151500 | 4167127190 | 2860 | 2865 | 2865 | 2860 | 333 |
| 258 | 20240402 | 151400 | 4166174280 | 2865 | 2855 | 2865 | 2850 | 4411 |
| 259 | 20240402 | 151300 | 4153581775 | 2855 | 2855 | 2855 | 2855 | 388 |
| 260 | 20240402 | 151200 | 4152474035 | 2850 | 2860 | 2860 | 2850 | 2977 |
| 261 | 20240402 | 151100 | 4143966775 | 2855 | 2855 | 2855 | 2850 | 980 |
| 262 | 20240402 | 151000 | 4141169155 | 2855 | 2855 | 2855 | 2850 | 673 |
| 263 | 20240402 | 150900 | 4139248900 | 2855 | 2855 | 2855 | 2850 | 2068 |
| 264 | 20240402 | 150800 | 4133353265 | 2855 | 2860 | 2860 | 2855 | 428 |
| 265 | 20240402 | 150700 | 4132130695 | 2860 | 2860 | 2860 | 2855 | 1136 |
| 266 | 20240402 | 150600 | 4128882285 | 2860 | 2850 | 2860 | 2850 | 765 |
| 267 | 20240402 | 150500 | 4126695495 | 2860 | 2855 | 2860 | 2850 | 2026 |
| 268 | 20240402 | 150400 | 4120912925 | 2855 | 2865 | 2865 | 2855 | 499 |
| 269 | 20240402 | 150300 | 4119487035 | 2865 | 2865 | 2865 | 2860 | 1320 |
| 270 | 20240402 | 150200 | 4115710680 | 2865 | 2860 | 2865 | 2830 | 4977 |
| 271 | 20240402 | 150100 | 4101548820 | 2865 | 2865 | 2865 | 2855 | 1074 |
| 272 | 20240402 | 150000 | 4098475190 | 2865 | 2865 | 2865 | 2865 | 112 |
| 273 | 20240402 | 145900 | 4098154310 | 2865 | 2865 | 2865 | 2865 | 1731 |
| 274 | 20240402 | 145800 | 4093194995 | 2865 | 2860 | 2865 | 2860 | 2534 |
| 275 | 20240402 | 145700 | 4085935255 | 2865 | 2860 | 2865 | 2860 | 735 |
| 276 | 20240402 | 145600 | 4083831330 | 2860 | 2850 | 2860 | 2850 | 1320 |
| 277 | 20240402 | 145500 | 4080060680 | 2850 | 2850 | 2855 | 2845 | 10735 |
| 278 | 20240402 | 145400 | 4049464255 | 2850 | 2845 | 2850 | 2840 | 1347 |
| 279 | 20240402 | 145300 | 4045633615 | 2845 | 2850 | 2850 | 2835 | 1431 |
| 280 | 20240402 | 145200 | 4041565920 | 2850 | 2850 | 2850 | 2850 | 1697 |
| 281 | 20240402 | 145100 | 4036729470 | 2850 | 2850 | 2850 | 2845 | 334 |
| 282 | 20240402 | 145000 | 4035778070 | 2845 | 2850 | 2850 | 2845 | 2427 |
| 283 | 20240402 | 144900 | 4028861445 | 2850 | 2850 | 2850 | 2845 | 1002 |
| 284 | 20240402 | 144800 | 4026009640 | 2850 | 2845 | 2850 | 2845 | 772 |
| 285 | 20240402 | 144700 | 4023811935 | 2845 | 2850 | 2850 | 2845 | 769 |
| 286 | 20240402 | 144600 | 4021621850 | 2845 | 2840 | 2850 | 2840 | 1157 |
| 287 | 20240402 | 144500 | 4018330825 | 2845 | 2845 | 2845 | 2840 | 2538 |
| 288 | 20240402 | 144400 | 4011115215 | 2845 | 2845 | 2845 | 2840 | 2542 |
| 289 | 20240402 | 144300 | 4003894510 | 2845 | 2845 | 2845 | 2835 | 675 |
| 290 | 20240402 | 144200 | 4001974835 | 2840 | 2845 | 2845 | 2840 | 1244 |
| 291 | 20240402 | 144100 | 3998438350 | 2845 | 2830 | 2845 | 2830 | 5129 |
| 292 | 20240402 | 144000 | 3983916785 | 2830 | 2830 | 2830 | 2825 | 3459 |
| 293 | 20240402 | 143900 | 3974142990 | 2845 | 2835 | 2845 | 2830 | 4766 |
| 294 | 20240402 | 143800 | 3960649225 | 2835 | 2845 | 2845 | 2835 | 2476 |
| 295 | 20240402 | 143700 | 3953628395 | 2850 | 2850 | 2850 | 2845 | 696 |
| 296 | 20240402 | 143600 | 3951645590 | 2850 | 2850 | 2850 | 2835 | 1903 |
| 297 | 20240402 | 143500 | 3946236970 | 2850 | 2845 | 2850 | 2845 | 674 |
| 298 | 20240402 | 143400 | 3944319180 | 2845 | 2835 | 2845 | 2835 | 2411 |
| 299 | 20240402 | 143300 | 3937475765 | 2835 | 2840 | 2840 | 2830 | 952 |
| 300 | 20240402 | 143200 | 3934779230 | 2840 | 2835 | 2845 | 2835 | 1206 |
| 301 | 20240402 | 143100 | 3931354535 | 2835 | 2835 | 2845 | 2835 | 339 |
| 302 | 20240402 | 143000 | 3930391815 | 2845 | 2835 | 2845 | 2830 | 1768 |
| 303 | 20240402 | 142900 | 3925385645 | 2835 | 2840 | 2850 | 2835 | 995 |
| 304 | 20240402 | 142800 | 3922554425 | 2840 | 2835 | 2840 | 2835 | 1106 |
| 305 | 20240402 | 142700 | 3919418165 | 2840 | 2850 | 2850 | 2840 | 1015 |
| 306 | 20240402 | 142600 | 3916529600 | 2850 | 2845 | 2850 | 2845 | 1046 |
| 307 | 20240402 | 142500 | 3913550695 | 2840 | 2840 | 2845 | 2840 | 708 |
| 308 | 20240402 | 142400 | 3911539495 | 2850 | 2850 | 2850 | 2840 | 1231 |
| 309 | 20240402 | 142300 | 3908038110 | 2850 | 2840 | 2850 | 2840 | 946 |
| 310 | 20240402 | 142200 | 3905347010 | 2840 | 2850 | 2850 | 2840 | 15110 |
| 311 | 20240402 | 142100 | 3862421420 | 2850 | 2840 | 2850 | 2840 | 4554 |
| 312 | 20240402 | 142000 | 3849484690 | 2840 | 2850 | 2850 | 2835 | 1627 |
| 313 | 20240402 | 141900 | 3844864405 | 2850 | 2840 | 2850 | 2840 | 1139 |
| 314 | 20240402 | 141800 | 3841619840 | 2840 | 2845 | 2845 | 2840 | 991 |
| 315 | 20240402 | 141700 | 3838803210 | 2845 | 2845 | 2845 | 2845 | 724 |
| 316 | 20240402 | 141600 | 3836743430 | 2845 | 2840 | 2845 | 2840 | 447 |
| 317 | 20240402 | 141500 | 3835473410 | 2840 | 2845 | 2845 | 2840 | 3067 |
| 318 | 20240402 | 141400 | 3826748610 | 2845 | 2840 | 2845 | 2830 | 1271 |
| 319 | 20240402 | 141300 | 3823148040 | 2840 | 2845 | 2845 | 2830 | 1267 |
| 320 | 20240402 | 141200 | 3819548925 | 2845 | 2845 | 2845 | 2845 | 1136 |
| 321 | 20240402 | 141100 | 3816317005 | 2845 | 2830 | 2845 | 2825 | 8592 |
| 322 | 20240402 | 141000 | 3791991735 | 2830 | 2845 | 2845 | 2830 | 1201 |
| 323 | 20240402 | 140900 | 3788589635 | 2845 | 2850 | 2850 | 2830 | 1558 |
| 324 | 20240402 | 140800 | 3784156385 | 2850 | 2850 | 2850 | 2845 | 955 |
| 325 | 20240402 | 140700 | 3781436540 | 2850 | 2845 | 2850 | 2845 | 424 |
| 326 | 20240402 | 140600 | 3780228145 | 2850 | 2850 | 2850 | 2845 | 1218 |
| 327 | 20240402 | 140500 | 3776757455 | 2850 | 2845 | 2850 | 2845 | 749 |
| 328 | 20240402 | 140400 | 3774622965 | 2850 | 2850 | 2850 | 2845 | 928 |
| 329 | 20240402 | 140300 | 3771978470 | 2850 | 2850 | 2850 | 2850 | 773 |
| 330 | 20240402 | 140200 | 3769775420 | 2850 | 2850 | 2850 | 2845 | 411 |
| 331 | 20240402 | 140100 | 3768604820 | 2850 | 2850 | 2850 | 2850 | 1641 |
| 332 | 20240402 | 140000 | 3763927970 | 2850 | 2850 | 2850 | 2845 | 555 |
| 333 | 20240402 | 135900 | 3762347525 | 2850 | 2845 | 2850 | 2835 | 3578 |
| 334 | 20240402 | 135800 | 3752157290 | 2845 | 2835 | 2845 | 2830 | 4172 |
| 335 | 20240402 | 135700 | 3740333925 | 2835 | 2840 | 2840 | 2820 | 5357 |
| 336 | 20240402 | 135600 | 3725196485 | 2840 | 2840 | 2845 | 2835 | 1169 |
| 337 | 20240402 | 135500 | 3721873135 | 2840 | 2840 | 2840 | 2835 | 601 |
| 338 | 20240402 | 135400 | 3720166300 | 2840 | 2835 | 2845 | 2830 | 3319 |
| 339 | 20240402 | 135300 | 3710749045 | 2845 | 2850 | 2850 | 2830 | 2101 |
| 340 | 20240402 | 135200 | 3704779165 | 2850 | 2835 | 2850 | 2835 | 917 |
| 341 | 20240402 | 135100 | 3702175590 | 2835 | 2850 | 2855 | 2835 | 4088 |
| 342 | 20240402 | 135000 | 3690557540 | 2855 | 2850 | 2855 | 2845 | 1650 |
| 343 | 20240402 | 134900 | 3685854610 | 2840 | 2855 | 2855 | 2840 | 4277 |
| 344 | 20240402 | 134800 | 3673674855 | 2855 | 2850 | 2855 | 2845 | 840 |
| 345 | 20240402 | 134700 | 3671277730 | 2850 | 2855 | 2855 | 2850 | 676 |
| 346 | 20240402 | 134600 | 3669350220 | 2850 | 2850 | 2855 | 2850 | 1238 |
| 347 | 20240402 | 134500 | 3665816040 | 2850 | 2845 | 2855 | 2845 | 541 |
| 348 | 20240402 | 134400 | 3664275760 | 2850 | 2850 | 2855 | 2850 | 907 |
| 349 | 20240402 | 134300 | 3661690265 | 2850 | 2860 | 2865 | 2845 | 886 |
| 350 | 20240402 | 134200 | 3659159245 | 2860 | 2845 | 2860 | 2840 | 4221 |
| 351 | 20240402 | 134100 | 3647148095 | 2840 | 2865 | 2865 | 2840 | 7646 |
| 352 | 20240402 | 134000 | 3625392855 | 2865 | 2880 | 2880 | 2850 | 5481 |
| 353 | 20240402 | 133900 | 3609731665 | 2860 | 2880 | 2885 | 2860 | 1649 |
| 354 | 20240402 | 133800 | 3604999835 | 2885 | 2885 | 2885 | 2860 | 6834 |
| 355 | 20240402 | 133700 | 3585379905 | 2890 | 2880 | 2890 | 2865 | 4758 |
| 356 | 20240402 | 133600 | 3571720240 | 2875 | 2880 | 2890 | 2870 | 3142 |
| 357 | 20240402 | 133500 | 3562678180 | 2885 | 2870 | 2885 | 2865 | 996 |
| 358 | 20240402 | 133400 | 3559819475 | 2865 | 2870 | 2870 | 2860 | 4699 |
| 359 | 20240402 | 133300 | 3546358215 | 2865 | 2880 | 2880 | 2865 | 2475 |
| 360 | 20240402 | 133200 | 3539249390 | 2880 | 2865 | 2880 | 2865 | 2676 |
| 361 | 20240402 | 133100 | 3531559455 | 2880 | 2875 | 2885 | 2865 | 1061 |
| 362 | 20240402 | 133000 | 3528512370 | 2875 | 2895 | 2895 | 2860 | 2707 |
| 363 | 20240402 | 132900 | 3520741470 | 2895 | 2885 | 2895 | 2875 | 9489 |
| 364 | 20240402 | 132800 | 3493348940 | 2885 | 2885 | 2895 | 2885 | 3405 |
| 365 | 20240402 | 132700 | 3483505430 | 2895 | 2895 | 2895 | 2880 | 9613 |
| 366 | 20240402 | 132600 | 3455685300 | 2895 | 2895 | 2895 | 2875 | 6996 |
| 367 | 20240402 | 132500 | 3435475295 | 2885 | 2900 | 2900 | 2885 | 6525 |
| 368 | 20240402 | 132400 | 3416596880 | 2900 | 2900 | 2900 | 2895 | 7900 |
| 369 | 20240402 | 132300 | 3393689790 | 2900 | 2900 | 2900 | 2890 | 14801 |
| 370 | 20240402 | 132200 | 3350771075 | 2900 | 2885 | 2900 | 2880 | 15457 |
| 371 | 20240402 | 132100 | 3306049205 | 2885 | 2880 | 2890 | 2875 | 3523 |
| 372 | 20240402 | 132000 | 3295884015 | 2880 | 2885 | 2890 | 2880 | 3070 |
| 373 | 20240402 | 131900 | 3287021805 | 2885 | 2890 | 2890 | 2880 | 8849 |
| 374 | 20240402 | 131800 | 3261498065 | 2890 | 2890 | 2895 | 2885 | 8018 |
| 375 | 20240402 | 131700 | 3238308995 | 2890 | 2895 | 2895 | 2885 | 12507 |
| 376 | 20240402 | 131600 | 3202149825 | 2890 | 2895 | 2895 | 2890 | 25654 |
| 377 | 20240402 | 131500 | 3127890645 | 2895 | 2875 | 2895 | 2865 | 26611 |
| 378 | 20240402 | 131400 | 3051161995 | 2875 | 2860 | 2875 | 2860 | 14025 |
| 379 | 20240402 | 131300 | 3010952865 | 2855 | 2860 | 2865 | 2855 | 4087 |
| 380 | 20240402 | 131200 | 2999259240 | 2860 | 2860 | 2860 | 2855 | 2855 |
| 381 | 20240402 | 131100 | 2991096440 | 2860 | 2860 | 2860 | 2860 | 2587 |
| 382 | 20240402 | 131000 | 2983697620 | 2860 | 2860 | 2860 | 2860 | 2045 |
| 383 | 20240402 | 130900 | 2977848920 | 2860 | 2855 | 2860 | 2850 | 1316 |
| 384 | 20240402 | 130800 | 2974090485 | 2855 | 2855 | 2855 | 2855 | 287 |
| 385 | 20240402 | 130700 | 2973271100 | 2855 | 2855 | 2855 | 2855 | 2576 |
| 386 | 20240402 | 130600 | 2965916620 | 2855 | 2855 | 2855 | 2855 | 1730 |
| 387 | 20240402 | 130500 | 2960977470 | 2855 | 2850 | 2855 | 2850 | 460 |
| 388 | 20240402 | 130400 | 2959664415 | 2855 | 2850 | 2855 | 2850 | 4802 |
| 389 | 20240402 | 130300 | 2945972035 | 2850 | 2840 | 2850 | 2840 | 3227 |
| 390 | 20240402 | 130200 | 2936782635 | 2840 | 2840 | 2840 | 2840 | 843 |
| 391 | 20240402 | 130100 | 2934388515 | 2840 | 2840 | 2840 | 2835 | 661 |
| 392 | 20240402 | 130000 | 2932512685 | 2840 | 2840 | 2840 | 2840 | 565 |
| 393 | 20240402 | 125900 | 2930908085 | 2840 | 2840 | 2840 | 2840 | 984 |
| 394 | 20240402 | 125800 | 2928113525 | 2840 | 2830 | 2840 | 2830 | 1506 |
| 395 | 20240402 | 125700 | 2923850075 | 2830 | 2830 | 2830 | 2830 | 194 |
| 396 | 20240402 | 125600 | 2923301055 | 2830 | 2830 | 2830 | 2820 | 3925 |
| 397 | 20240402 | 125500 | 2912225020 | 2830 | 2830 | 2830 | 2825 | 2628 |
| 398 | 20240402 | 125400 | 2904797435 | 2840 | 2835 | 2840 | 2825 | 3452 |
| 399 | 20240402 | 125300 | 2895022575 | 2835 | 2830 | 2840 | 2830 | 1263 |
| 400 | 20240402 | 125200 | 2891444270 | 2830 | 2830 | 2830 | 2830 | 607 |
| 401 | 20240402 | 125100 | 2889726460 | 2830 | 2830 | 2830 | 2825 | 2434 |
| 402 | 20240402 | 125000 | 2882843050 | 2830 | 2840 | 2840 | 2830 | 3844 |
| 403 | 20240402 | 124900 | 2871955390 | 2840 | 2840 | 2840 | 2835 | 1171 |
| 404 | 20240402 | 124800 | 2868630845 | 2840 | 2840 | 2840 | 2835 | 574 |
| 405 | 20240402 | 124700 | 2867001695 | 2840 | 2840 | 2840 | 2840 | 2410 |
| 406 | 20240402 | 124600 | 2860157295 | 2840 | 2825 | 2840 | 2825 | 1206 |
| 407 | 20240402 | 124500 | 2856741100 | 2835 | 2835 | 2835 | 2825 | 2271 |
| 408 | 20240402 | 124400 | 2850323400 | 2835 | 2840 | 2840 | 2835 | 791 |
| 409 | 20240402 | 124300 | 2848078060 | 2850 | 2850 | 2850 | 2825 | 2627 |
| 410 | 20240402 | 124200 | 2840637615 | 2850 | 2850 | 2850 | 2835 | 1972 |
| 411 | 20240402 | 124100 | 2835030420 | 2850 | 2845 | 2850 | 2845 | 3228 |
| 412 | 20240402 | 124000 | 2825845690 | 2850 | 2850 | 2850 | 2850 | 628 |
| 413 | 20240402 | 123900 | 2824055890 | 2850 | 2845 | 2850 | 2845 | 1519 |
| 414 | 20240402 | 123800 | 2819728610 | 2850 | 2845 | 2850 | 2835 | 1105 |
| 415 | 20240402 | 123700 | 2816585960 | 2850 | 2850 | 2850 | 2840 | 256 |
| 416 | 20240402 | 123600 | 2815857330 | 2850 | 2845 | 2850 | 2840 | 3930 |
| 417 | 20240402 | 123500 | 2804681905 | 2845 | 2845 | 2850 | 2845 | 3993 |
| 418 | 20240402 | 123400 | 2793319140 | 2850 | 2840 | 2850 | 2840 | 393 |
| 419 | 20240402 | 123300 | 2792199470 | 2840 | 2830 | 2850 | 2825 | 4045 |
| 420 | 20240402 | 123200 | 2780737475 | 2830 | 2850 | 2850 | 2830 | 1454 |
| 421 | 20240402 | 123100 | 2776610365 | 2850 | 2850 | 2850 | 2850 | 538 |
| 422 | 20240402 | 123000 | 2775077065 | 2850 | 2840 | 2850 | 2835 | 529 |
| 423 | 20240402 | 122900 | 2773573805 | 2840 | 2845 | 2850 | 2840 | 1882 |
| 424 | 20240402 | 122800 | 2768225695 | 2845 | 2850 | 2855 | 2845 | 537 |
| 425 | 20240402 | 122700 | 2766695510 | 2855 | 2855 | 2855 | 2850 | 533 |
| 426 | 20240402 | 122600 | 2765174220 | 2850 | 2840 | 2850 | 2825 | 6180 |
| 427 | 20240402 | 122500 | 2747636175 | 2850 | 2850 | 2850 | 2830 | 3492 |
| 428 | 20240402 | 122400 | 2737725135 | 2850 | 2835 | 2850 | 2830 | 4409 |
| 429 | 20240402 | 122300 | 2725227010 | 2835 | 2840 | 2850 | 2825 | 3551 |
| 430 | 20240402 | 122200 | 2715144135 | 2840 | 2850 | 2855 | 2840 | 28424 |
| 431 | 20240402 | 122100 | 2634154840 | 2855 | 2870 | 2870 | 2850 | 2715 |
| 432 | 20240402 | 122000 | 2626399070 | 2865 | 2870 | 2870 | 2860 | 2394 |
| 433 | 20240402 | 121900 | 2619535710 | 2870 | 2870 | 2870 | 2855 | 3579 |
| 434 | 20240402 | 121800 | 2609279900 | 2875 | 2870 | 2875 | 2865 | 8479 |
| 435 | 20240402 | 121700 | 2584939700 | 2875 | 2865 | 2875 | 2865 | 13345 |
| 436 | 20240402 | 121600 | 2546653815 | 2865 | 2860 | 2865 | 2855 | 4877 |
| 437 | 20240402 | 121500 | 2532709710 | 2855 | 2860 | 2860 | 2850 | 4375 |
| 438 | 20240402 | 121400 | 2520228800 | 2860 | 2850 | 2860 | 2845 | 2871 |
| 439 | 20240402 | 121300 | 2512042480 | 2850 | 2860 | 2860 | 2850 | 1552 |
| 440 | 20240402 | 121200 | 2507608560 | 2860 | 2860 | 2860 | 2860 | 1446 |
| 441 | 20240402 | 121100 | 2503473000 | 2860 | 2840 | 2860 | 2840 | 21080 |
| 442 | 20240402 | 121000 | 2443412880 | 2840 | 2840 | 2840 | 2825 | 2343 |
| 443 | 20240402 | 120900 | 2436772040 | 2840 | 2840 | 2840 | 2840 | 934 |
| 444 | 20240402 | 120800 | 2434119480 | 2840 | 2840 | 2840 | 2830 | 1860 |
| 445 | 20240402 | 120700 | 2428844680 | 2840 | 2835 | 2840 | 2835 | 846 |
| 446 | 20240402 | 120600 | 2426444135 | 2840 | 2840 | 2840 | 2835 | 1707 |
| 447 | 20240402 | 120500 | 2421598755 | 2840 | 2840 | 2840 | 2835 | 2461 |
| 448 | 20240402 | 120400 | 2414609525 | 2840 | 2840 | 2840 | 2835 | 408 |
| 449 | 20240402 | 120300 | 2413450830 | 2840 | 2840 | 2840 | 2835 | 931 |
| 450 | 20240402 | 120200 | 2410806825 | 2840 | 2840 | 2845 | 2840 | 2281 |
| 451 | 20240402 | 120100 | 2404328295 | 2845 | 2840 | 2845 | 2840 | 1711 |
| 452 | 20240402 | 120000 | 2399468505 | 2835 | 2835 | 2840 | 2835 | 2837 |
| 453 | 20240402 | 115900 | 2391411760 | 2840 | 2840 | 2840 | 2840 | 710 |
| 454 | 20240402 | 115800 | 2389395360 | 2840 | 2835 | 2840 | 2830 | 897 |
| 455 | 20240402 | 115700 | 2386850360 | 2835 | 2835 | 2840 | 2835 | 603 |
| 456 | 20240402 | 115600 | 2385140275 | 2835 | 2840 | 2840 | 2835 | 5887 |
| 457 | 20240402 | 115500 | 2368445355 | 2840 | 2840 | 2840 | 2835 | 3562 |
| 458 | 20240402 | 115400 | 2358341605 | 2810 | 2815 | 2835 | 2810 | 37033 |
| 459 | 20240402 | 115300 | 2253822105 | 2820 | 2815 | 2825 | 2805 | 1645 |
| 460 | 20240402 | 115200 | 2249193680 | 2820 | 2820 | 2825 | 2820 | 615 |
| 461 | 20240402 | 115100 | 2247458870 | 2815 | 2820 | 2825 | 2805 | 1424 |
| 462 | 20240402 | 115000 | 2243445960 | 2825 | 2820 | 2830 | 2810 | 8791 |
| 463 | 20240402 | 114900 | 2218720225 | 2830 | 2830 | 2830 | 2815 | 6172 |
| 464 | 20240402 | 114800 | 2201286630 | 2820 | 2830 | 2830 | 2820 | 2862 |
| 465 | 20240402 | 114700 | 2193212650 | 2835 | 2835 | 2840 | 2825 | 1696 |
| 466 | 20240402 | 114600 | 2188407495 | 2840 | 2845 | 2845 | 2840 | 2141 |
| 467 | 20240402 | 114500 | 2182320545 | 2840 | 2840 | 2845 | 2830 | 1395 |
| 468 | 20240402 | 114400 | 2178356135 | 2845 | 2840 | 2845 | 2835 | 3132 |
| 469 | 20240402 | 114300 | 2169463410 | 2845 | 2850 | 2850 | 2845 | 2087 |
| 470 | 20240402 | 114200 | 2163521195 | 2850 | 2850 | 2850 | 2840 | 1800 |
| 471 | 20240402 | 114100 | 2158394000 | 2850 | 2850 | 2850 | 2835 | 3083 |
| 472 | 20240402 | 114000 | 2149626945 | 2850 | 2850 | 2850 | 2845 | 632 |
| 473 | 20240402 | 113900 | 2147826245 | 2850 | 2845 | 2850 | 2845 | 738 |
| 474 | 20240402 | 113800 | 2145723600 | 2845 | 2840 | 2845 | 2820 | 4687 |
| 475 | 20240402 | 113700 | 2132449525 | 2840 | 2845 | 2850 | 2840 | 1421 |
| 476 | 20240402 | 113600 | 2128407490 | 2845 | 2850 | 2850 | 2830 | 8107 |
| 477 | 20240402 | 113500 | 2105428740 | 2850 | 2860 | 2860 | 2840 | 25296 |
| 478 | 20240402 | 113400 | 2033293050 | 2855 | 2860 | 2860 | 2855 | 7497 |
| 479 | 20240402 | 113300 | 2011854690 | 2860 | 2860 | 2865 | 2850 | 2706 |
| 480 | 20240402 | 113200 | 2004114585 | 2860 | 2850 | 2860 | 2845 | 6305 |
| 481 | 20240402 | 113100 | 1986143680 | 2850 | 2860 | 2860 | 2845 | 664 |
| 482 | 20240402 | 113000 | 1984251110 | 2860 | 2860 | 2860 | 2840 | 16657 |
| 483 | 20240402 | 112900 | 1936736740 | 2860 | 2875 | 2875 | 2840 | 13684 |
| 484 | 20240402 | 112800 | 1897639595 | 2875 | 2865 | 2875 | 2850 | 24654 |
| 485 | 20240402 | 112700 | 1826905920 | 2865 | 2850 | 2870 | 2840 | 43650 |
| 486 | 20240402 | 112600 | 1701940290 | 2850 | 2855 | 2860 | 2845 | 28986 |
| 487 | 20240402 | 112500 | 1619257815 | 2855 | 2840 | 2855 | 2840 | 34303 |
| 488 | 20240402 | 112400 | 1521547810 | 2840 | 2840 | 2840 | 2840 | 3483 |
| 489 | 20240402 | 112300 | 1511656090 | 2840 | 2830 | 2840 | 2830 | 3315 |
| 490 | 20240402 | 112200 | 1502261670 | 2830 | 2840 | 2840 | 2830 | 2962 |
| 491 | 20240402 | 112100 | 1493869110 | 2840 | 2835 | 2840 | 2830 | 11222 |
| 492 | 20240402 | 112000 | 1462022250 | 2840 | 2825 | 2840 | 2820 | 14156 |
| 493 | 20240402 | 111900 | 1421924515 | 2820 | 2820 | 2820 | 2815 | 8582 |
| 494 | 20240402 | 111800 | 1397727295 | 2820 | 2810 | 2820 | 2810 | 20837 |
| 495 | 20240402 | 111700 | 1339134110 | 2810 | 2810 | 2810 | 2805 | 8319 |
| 496 | 20240402 | 111600 | 1315765220 | 2810 | 2810 | 2810 | 2800 | 1610 |
| 497 | 20240402 | 111500 | 1311242605 | 2810 | 2810 | 2810 | 2800 | 8984 |
| 498 | 20240402 | 111400 | 1286059095 | 2810 | 2800 | 2810 | 2795 | 3814 |
| 499 | 20240402 | 111300 | 1275370125 | 2805 | 2805 | 2805 | 2805 | 1911 |
| 500 | 20240402 | 111200 | 1270009770 | 2805 | 2795 | 2810 | 2795 | 25220 |
| 501 | 20240402 | 111100 | 1199367865 | 2790 | 2790 | 2790 | 2790 | 3106 |
| 502 | 20240402 | 111000 | 1190702125 | 2785 | 2790 | 2790 | 2785 | 1204 |
| 503 | 20240402 | 110900 | 1187343040 | 2790 | 2775 | 2790 | 2770 | 2476 |
| 504 | 20240402 | 110800 | 1180475645 | 2780 | 2780 | 2780 | 2775 | 2058 |
| 505 | 20240402 | 110700 | 1174762135 | 2780 | 2770 | 2780 | 2770 | 164 |
| 506 | 20240402 | 110600 | 1174307425 | 2770 | 2780 | 2780 | 2770 | 896 |
| 507 | 20240402 | 110500 | 1171819435 | 2780 | 2775 | 2780 | 2770 | 978 |
| 508 | 20240402 | 110400 | 1169102970 | 2785 | 2785 | 2785 | 2775 | 385 |
| 509 | 20240402 | 110300 | 1168031575 | 2785 | 2775 | 2785 | 2765 | 1357 |
| 510 | 20240402 | 110200 | 1164257915 | 2780 | 2785 | 2785 | 2775 | 495 |
| 511 | 20240402 | 110100 | 1162881310 | 2785 | 2780 | 2785 | 2780 | 2158 |
| 512 | 20240402 | 110000 | 1156879890 | 2785 | 2790 | 2795 | 2785 | 1658 |
| 513 | 20240402 | 105900 | 1152259510 | 2795 | 2795 | 2795 | 2790 | 1545 |
| 514 | 20240402 | 105800 | 1147943735 | 2795 | 2790 | 2795 | 2790 | 498 |
| 515 | 20240402 | 105700 | 1146553325 | 2795 | 2795 | 2800 | 2790 | 2887 |
| 516 | 20240402 | 105600 | 1138481970 | 2795 | 2795 | 2795 | 2790 | 2148 |
| 517 | 20240402 | 105500 | 1132479505 | 2795 | 2795 | 2795 | 2795 | 1450 |
| 518 | 20240402 | 105400 | 1128426755 | 2795 | 2795 | 2795 | 2795 | 1720 |
| 519 | 20240402 | 105300 | 1123619355 | 2795 | 2780 | 2795 | 2775 | 2529 |
| 520 | 20240402 | 105200 | 1116572320 | 2785 | 2790 | 2795 | 2780 | 1619 |
| 521 | 20240402 | 105100 | 1112061070 | 2790 | 2795 | 2795 | 2790 | 331 |
| 522 | 20240402 | 105000 | 1111135940 | 2795 | 2795 | 2795 | 2795 | 3221 |
| 523 | 20240402 | 104900 | 1102133245 | 2795 | 2790 | 2795 | 2790 | 657 |
| 524 | 20240402 | 104800 | 1100297430 | 2795 | 2795 | 2795 | 2780 | 1719 |
| 525 | 20240402 | 104700 | 1095507825 | 2795 | 2790 | 2795 | 2785 | 5620 |
| 526 | 20240402 | 104600 | 1079827660 | 2790 | 2780 | 2790 | 2780 | 1704 |
| 527 | 20240402 | 104500 | 1075081370 | 2780 | 2780 | 2780 | 2780 | 1449 |
| 528 | 20240402 | 104400 | 1071053150 | 2775 | 2770 | 2775 | 2770 | 3582 |
| 529 | 20240402 | 104300 | 1061118770 | 2770 | 2770 | 2770 | 2770 | 1272 |
| 530 | 20240402 | 104200 | 1057595330 | 2770 | 2770 | 2770 | 2770 | 320 |
| 531 | 20240402 | 104100 | 1056708930 | 2765 | 2765 | 2765 | 2765 | 841 |
| 532 | 20240402 | 104000 | 1054383565 | 2765 | 2760 | 2765 | 2760 | 4951 |
| 533 | 20240402 | 103900 | 1040718005 | 2760 | 2755 | 2760 | 2750 | 1197 |
| 534 | 20240402 | 103800 | 1037416135 | 2760 | 2755 | 2760 | 2755 | 533 |
| 535 | 20240402 | 103700 | 1035945555 | 2755 | 2760 | 2760 | 2755 | 848 |
| 536 | 20240402 | 103600 | 1033606595 | 2760 | 2760 | 2760 | 2760 | 2756 |
| 537 | 20240402 | 103500 | 1026000035 | 2760 | 2760 | 2760 | 2760 | 520 |
| 538 | 20240402 | 103400 | 1024564835 | 2760 | 2750 | 2760 | 2750 | 778 |
| 539 | 20240402 | 103300 | 1022421550 | 2750 | 2735 | 2750 | 2735 | 6774 |
| 540 | 20240402 | 103200 | 1003833040 | 2735 | 2735 | 2735 | 2730 | 1085 |
| 541 | 20240402 | 103100 | 1000868250 | 2735 | 2725 | 2735 | 2720 | 1676 |
| 542 | 20240402 | 103000 | 996306710 | 2735 | 2730 | 2735 | 2720 | 1941 |
| 543 | 20240402 | 102900 | 991011440 | 2735 | 2735 | 2740 | 2730 | 779 |
| 544 | 20240402 | 102800 | 988878050 | 2740 | 2745 | 2745 | 2735 | 743 |
| 545 | 20240402 | 102700 | 986842060 | 2745 | 2745 | 2745 | 2735 | 632 |
| 546 | 20240402 | 102600 | 985111595 | 2740 | 2740 | 2745 | 2720 | 2529 |
| 547 | 20240402 | 102500 | 978206980 | 2745 | 2735 | 2745 | 2720 | 2213 |
| 548 | 20240402 | 102400 | 972171120 | 2750 | 2755 | 2755 | 2730 | 4536 |
| 549 | 20240402 | 102300 | 959772780 | 2755 | 2740 | 2755 | 2720 | 12075 |
| 550 | 20240402 | 102200 | 926774740 | 2745 | 2760 | 2760 | 2745 | 513 |
| 551 | 20240402 | 102100 | 925363590 | 2760 | 2765 | 2765 | 2745 | 564 |
| 552 | 20240402 | 102000 | 923808220 | 2765 | 2775 | 2775 | 2730 | 12598 |
| 553 | 20240402 | 101900 | 889291360 | 2760 | 2775 | 2775 | 2760 | 1329 |
| 554 | 20240402 | 101800 | 885610190 | 2775 | 2775 | 2775 | 2755 | 769 |
| 555 | 20240402 | 101700 | 883488850 | 2755 | 2770 | 2775 | 2750 | 2283 |
| 556 | 20240402 | 101600 | 877190965 | 2775 | 2775 | 2775 | 2745 | 6055 |
| 557 | 20240402 | 101500 | 860488025 | 2775 | 2795 | 2795 | 2750 | 9797 |
| 558 | 20240402 | 101400 | 833476695 | 2795 | 2775 | 2795 | 2770 | 3725 |
| 559 | 20240402 | 101300 | 823123535 | 2775 | 2765 | 2775 | 2760 | 2270 |
| 560 | 20240402 | 101200 | 816845950 | 2765 | 2760 | 2765 | 2755 | 3585 |
| 561 | 20240402 | 101100 | 806951940 | 2755 | 2790 | 2790 | 2755 | 3940 |
| 562 | 20240402 | 101000 | 796049125 | 2780 | 2795 | 2795 | 2775 | 1991 |
| 563 | 20240402 | 100900 | 790503310 | 2780 | 2800 | 2800 | 2775 | 2685 |
| 564 | 20240402 | 100800 | 783018205 | 2805 | 2800 | 2805 | 2790 | 5607 |
| 565 | 20240402 | 100700 | 767328630 | 2810 | 2815 | 2820 | 2785 | 9605 |
| 566 | 20240402 | 100600 | 740423780 | 2815 | 2815 | 2820 | 2800 | 7920 |
| 567 | 20240402 | 100500 | 718120350 | 2820 | 2780 | 2820 | 2780 | 45484 |
| 568 | 20240402 | 100400 | 590759575 | 2790 | 2775 | 2790 | 2775 | 20987 |
| 569 | 20240402 | 100300 | 532431910 | 2775 | 2765 | 2775 | 2765 | 13230 |
| 570 | 20240402 | 100200 | 495818400 | 2765 | 2765 | 2765 | 2760 | 1051 |
| 571 | 20240402 | 100100 | 492915440 | 2765 | 2760 | 2765 | 2755 | 5450 |
| 572 | 20240402 | 100000 | 477868030 | 2760 | 2760 | 2760 | 2760 | 898 |
| 573 | 20240402 | 095900 | 475389550 | 2760 | 2760 | 2765 | 2760 | 2234 |
| 574 | 20240402 | 095800 | 469220705 | 2760 | 2755 | 2760 | 2750 | 6586 |
| 575 | 20240402 | 095700 | 451077220 | 2755 | 2755 | 2760 | 2745 | 802 |
| 576 | 20240402 | 095600 | 448867605 | 2760 | 2750 | 2760 | 2745 | 4632 |
| 577 | 20240402 | 095500 | 436090705 | 2755 | 2755 | 2755 | 2750 | 798 |
| 578 | 20240402 | 095400 | 433894060 | 2755 | 2750 | 2755 | 2750 | 1911 |
| 579 | 20240402 | 095300 | 428635380 | 2750 | 2745 | 2750 | 2745 | 6365 |
| 580 | 20240402 | 095200 | 411134875 | 2750 | 2750 | 2750 | 2745 | 346 |
| 581 | 20240402 | 095100 | 410184245 | 2750 | 2750 | 2750 | 2740 | 1540 |
| 582 | 20240402 | 095000 | 405950295 | 2750 | 2735 | 2750 | 2735 | 345 |
| 583 | 20240402 | 094900 | 405004615 | 2735 | 2750 | 2750 | 2735 | 1022 |
| 584 | 20240402 | 094800 | 402207120 | 2750 | 2745 | 2750 | 2745 | 578 |
| 585 | 20240402 | 094700 | 400620505 | 2745 | 2735 | 2745 | 2735 | 1094 |
| 586 | 20240402 | 094600 | 397627245 | 2735 | 2725 | 2735 | 2725 | 1180 |
| 587 | 20240402 | 094500 | 394405080 | 2730 | 2730 | 2730 | 2730 | 100 |
| 588 | 20240402 | 094400 | 394132080 | 2730 | 2730 | 2730 | 2710 | 701 |
| 589 | 20240402 | 094300 | 392232270 | 2730 | 2730 | 2730 | 2710 | 278 |
| 590 | 20240402 | 094200 | 391478690 | 2730 | 2730 | 2730 | 2730 | 2437 |
| 591 | 20240402 | 094100 | 384825680 | 2710 | 2725 | 2730 | 2710 | 763 |
| 592 | 20240402 | 094000 | 382753310 | 2725 | 2720 | 2725 | 2715 | 623 |
| 593 | 20240402 | 093900 | 381058710 | 2720 | 2720 | 2730 | 2715 | 1317 |
| 594 | 20240402 | 093800 | 377476465 | 2730 | 2720 | 2730 | 2715 | 1367 |
| 595 | 20240402 | 093700 | 373758260 | 2730 | 2730 | 2730 | 2725 | 102 |
| 596 | 20240402 | 093600 | 373479835 | 2735 | 2750 | 2750 | 2720 | 5896 |
| 597 | 20240402 | 093500 | 357423445 | 2750 | 2760 | 2760 | 2725 | 3236 |
| 598 | 20240402 | 093400 | 348557575 | 2750 | 2750 | 2760 | 2745 | 1550 |
| 599 | 20240402 | 093300 | 344284130 | 2745 | 2760 | 2760 | 2745 | 5931 |
| 600 | 20240402 | 093200 | 327952185 | 2760 | 2755 | 2760 | 2740 | 7845 |
| 601 | 20240402 | 093100 | 306346460 | 2755 | 2765 | 2765 | 2740 | 7630 |
| 602 | 20240402 | 093000 | 285353720 | 2765 | 2715 | 2765 | 2715 | 31132 |
| 603 | 20240402 | 092900 | 199997670 | 2725 | 2725 | 2725 | 2705 | 552 |
| 604 | 20240402 | 092800 | 198494470 | 2725 | 2725 | 2725 | 2725 | 123 |
| 605 | 20240402 | 092700 | 198159295 | 2725 | 2700 | 2725 | 2695 | 1853 |
| 606 | 20240402 | 092600 | 193133735 | 2675 | 2680 | 2700 | 2675 | 7764 |
| 607 | 20240402 | 092500 | 172298725 | 2685 | 2685 | 2685 | 2685 | 511 |
| 608 | 20240402 | 092400 | 170926690 | 2685 | 2670 | 2685 | 2670 | 2853 |
| 609 | 20240402 | 092300 | 163280655 | 2680 | 2665 | 2680 | 2665 | 4079 |
| 610 | 20240402 | 092200 | 152389565 | 2670 | 2670 | 2680 | 2670 | 1684 |
| 611 | 20240402 | 092100 | 147893125 | 2680 | 2680 | 2685 | 2680 | 1819 |
| 612 | 20240402 | 092000 | 143014820 | 2680 | 2680 | 2680 | 2680 | 100 |
| 613 | 20240402 | 091900 | 142746820 | 2680 | 2680 | 2685 | 2635 | 22823 |
| 614 | 20240402 | 091800 | 82072495 | 2685 | 2685 | 2685 | 2685 | 2 |
| 615 | 20240402 | 091700 | 82067125 | 2680 | 2680 | 2685 | 2680 | 1218 |
| 616 | 20240402 | 091600 | 78802830 | 2685 | 2685 | 2685 | 2685 | 764 |
| 617 | 20240402 | 091500 | 76751490 | 2685 | 2685 | 2685 | 2680 | 279 |
| 618 | 20240402 | 091400 | 76003310 | 2680 | 2680 | 2685 | 2680 | 4164 |
| 619 | 20240402 | 091300 | 64843290 | 2680 | 2680 | 2685 | 2680 | 1135 |
| 620 | 20240402 | 091200 | 61801390 | 2685 | 2690 | 2690 | 2685 | 2782 |
| 621 | 20240402 | 091100 | 54327790 | 2690 | 2695 | 2695 | 2690 | 95 |
| 622 | 20240402 | 091000 | 54072190 | 2700 | 2695 | 2700 | 2685 | 333 |
| 623 | 20240402 | 090900 | 53176425 | 2700 | 2705 | 2710 | 2700 | 572 |
| 624 | 20240402 | 090800 | 51631920 | 2710 | 2710 | 2715 | 2710 | 19 |
| 625 | 20240402 | 090700 | 51580415 | 2715 | 2695 | 2715 | 2690 | 3579 |
| 626 | 20240402 | 090600 | 41947165 | 2700 | 2700 | 2710 | 2700 | 2170 |
| 627 | 20240402 | 090500 | 36088065 | 2715 | 2715 | 2715 | 2690 | 189 |
| 628 | 20240402 | 090400 | 35574955 | 2715 | 2715 | 2715 | 2715 | 10 |
| 629 | 20240402 | 090300 | 35547805 | 2690 | 2695 | 2715 | 2690 | 5326 |
| 630 | 20240402 | 090200 | 21200590 | 2720 | 2720 | 2720 | 2720 | 2 |
| 631 | 20240402 | 090100 | 21195150 | 2720 | 2690 | 2725 | 2690 | 133 |
| 632 | 20240402 | 090000 | 20835785 | 2720 | 2720 | 2720 | 2670 | 7686 |