32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 190300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 5199 |
| 3 | 20240402 | 190200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20240402 | 190100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20240402 | 190000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20240402 | 185900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20240402 | 185800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20240402 | 185700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20240402 | 185600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20240402 | 185500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20240402 | 185400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20240402 | 185300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20240402 | 185200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20240402 | 185100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20240402 | 185000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20240402 | 184900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20240402 | 184800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20240402 | 184700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20240402 | 184600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20240402 | 184500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20240402 | 184400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20240402 | 184300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20240402 | 184200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20240402 | 184100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20240402 | 184000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20240402 | 183900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20240402 | 183800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20240402 | 183700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20240402 | 183600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20240402 | 183500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20240402 | 183400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20240402 | 183300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 5199 |
| 33 | 20240402 | 183200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20240402 | 183100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20240402 | 183000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20240402 | 182900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20240402 | 182800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20240402 | 182700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20240402 | 182600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20240402 | 182500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20240402 | 182400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20240402 | 182300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20240402 | 182200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20240402 | 182100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20240402 | 182000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20240402 | 181900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20240402 | 181800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20240402 | 181700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20240402 | 181600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20240402 | 181500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20240402 | 181400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20240402 | 181300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20240402 | 181200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20240402 | 181100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20240402 | 181000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20240402 | 180900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20240402 | 180800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20240402 | 180700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20240402 | 180600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20240402 | 180500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20240402 | 180400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20240402 | 180300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 5199 |
| 63 | 20240402 | 180200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20240402 | 180100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20240402 | 180000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20240402 | 175900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20240402 | 175800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20240402 | 175700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20240402 | 175600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20240402 | 175500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20240402 | 175400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20240402 | 175300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20240402 | 175200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20240402 | 175100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20240402 | 175000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20240402 | 174900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20240402 | 174800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20240402 | 174700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20240402 | 174600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20240402 | 174500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20240402 | 174400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20240402 | 174300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20240402 | 174200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20240402 | 174100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20240402 | 174000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20240402 | 173900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20240402 | 173800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20240402 | 173700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20240402 | 173600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20240402 | 173500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20240402 | 173400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20240402 | 173300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 5199 |
| 93 | 20240402 | 173200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20240402 | 173100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20240402 | 173000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20240402 | 172900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20240402 | 172800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20240402 | 172700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20240402 | 172600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20240402 | 172500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20240402 | 172400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20240402 | 172300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20240402 | 172200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20240402 | 172100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20240402 | 172000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20240402 | 171900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20240402 | 171800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20240402 | 171700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20240402 | 171600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20240402 | 171500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20240402 | 171400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20240402 | 171300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20240402 | 171200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20240402 | 171100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20240402 | 171000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20240402 | 170900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20240402 | 170800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20240402 | 170700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20240402 | 170600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20240402 | 170500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20240402 | 170400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20240402 | 170300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 5199 |
| 123 | 20240402 | 170200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20240402 | 170100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20240402 | 170000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20240402 | 165900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20240402 | 165800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20240402 | 165700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20240402 | 165600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20240402 | 165500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20240402 | 165400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20240402 | 165300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20240402 | 165200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20240402 | 165100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20240402 | 165000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20240402 | 164900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20240402 | 164800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20240402 | 164700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20240402 | 164600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20240402 | 164500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20240402 | 164400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20240402 | 164300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20240402 | 164200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20240402 | 164100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20240402 | 164000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20240402 | 163900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20240402 | 163800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20240402 | 163700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20240402 | 163600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20240402 | 163500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20240402 | 163400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20240402 | 163300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 5199 |
| 153 | 20240402 | 163200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20240402 | 163100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20240402 | 163000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20240402 | 162900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20240402 | 162800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20240402 | 162700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20240402 | 162600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20240402 | 162500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20240402 | 162400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20240402 | 162300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20240402 | 162200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20240402 | 162100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20240402 | 162000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20240402 | 161900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20240402 | 161800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20240402 | 161700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20240402 | 161600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20240402 | 161500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20240402 | 161400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20240402 | 161300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20240402 | 161200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20240402 | 161100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20240402 | 161000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20240402 | 160900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20240402 | 160800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20240402 | 160700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20240402 | 160600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20240402 | 160500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20240402 | 160400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20240402 | 160300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 5199 |
| 183 | 20240402 | 160200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20240402 | 160100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20240402 | 160000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20240402 | 155900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20240402 | 155800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20240402 | 155700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20240402 | 155600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20240402 | 155500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20240402 | 155400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20240402 | 155300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20240402 | 155200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20240402 | 155100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20240402 | 155000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20240402 | 154900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20240402 | 154800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20240402 | 154700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20240402 | 154600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20240402 | 154500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20240402 | 154400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20240402 | 154300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20240402 | 154200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20240402 | 154100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20240402 | 154000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20240402 | 153900 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20240402 | 153800 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20240402 | 153700 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20240402 | 153600 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20240402 | 153500 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20240402 | 153400 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20240402 | 153300 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 5199 |
| 213 | 20240402 | 153200 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20240402 | 153100 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20240402 | 153000 | 8207053600 | 29250 | 29250 | 29250 | 29250 | 5199 |
| 216 | 20240402 | 152900 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20240402 | 152800 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20240402 | 152700 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20240402 | 152600 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20240402 | 152500 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20240402 | 152400 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20240402 | 152300 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20240402 | 152200 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20240402 | 152100 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20240402 | 152000 | 8054982850 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20240402 | 151900 | 8054982850 | 29250 | 29300 | 29300 | 29100 | 2041 |
| 227 | 20240402 | 151800 | 7995456300 | 29300 | 29500 | 29550 | 29200 | 1946 |
| 228 | 20240402 | 151700 | 7938405250 | 29500 | 29350 | 29550 | 29350 | 1190 |
| 229 | 20240402 | 151600 | 7903321300 | 29500 | 29300 | 29500 | 29300 | 975 |
| 230 | 20240402 | 151500 | 7874677400 | 29300 | 29150 | 29350 | 29150 | 676 |
| 231 | 20240402 | 151400 | 7854937250 | 29100 | 29200 | 29300 | 29100 | 3282 |
| 232 | 20240402 | 151300 | 7759215800 | 29200 | 29350 | 29500 | 29150 | 3013 |
| 233 | 20240402 | 151200 | 7671094850 | 29350 | 29550 | 29550 | 29350 | 2328 |
| 234 | 20240402 | 151100 | 7602586900 | 29550 | 29550 | 29550 | 29500 | 273 |
| 235 | 20240402 | 151000 | 7594520300 | 29600 | 29500 | 29600 | 29500 | 1639 |
| 236 | 20240402 | 150900 | 7546094000 | 29500 | 29550 | 29550 | 29450 | 931 |
| 237 | 20240402 | 150800 | 7518625250 | 29500 | 29700 | 29850 | 29500 | 2205 |
| 238 | 20240402 | 150700 | 7453170500 | 29700 | 29800 | 29850 | 29700 | 1450 |
| 239 | 20240402 | 150600 | 7409966750 | 29800 | 29800 | 29850 | 29450 | 2856 |
| 240 | 20240402 | 150500 | 7324942000 | 29850 | 29500 | 29850 | 29350 | 1151 |
| 241 | 20240402 | 150400 | 7290827750 | 29350 | 30050 | 30050 | 29300 | 3650 |
| 242 | 20240402 | 150300 | 7182790600 | 30100 | 29900 | 30100 | 29900 | 3361 |
| 243 | 20240402 | 150200 | 7081963150 | 29900 | 29900 | 29900 | 29800 | 2822 |
| 244 | 20240402 | 150100 | 6997675300 | 29900 | 30300 | 30400 | 29850 | 5437 |
| 245 | 20240402 | 150000 | 6833895000 | 30300 | 30350 | 30500 | 30300 | 4984 |
| 246 | 20240402 | 145900 | 6682344600 | 30350 | 30400 | 30400 | 30100 | 3875 |
| 247 | 20240402 | 145800 | 6564889300 | 30350 | 30300 | 30500 | 30000 | 8996 |
| 248 | 20240402 | 145700 | 6291891650 | 30300 | 29800 | 30300 | 29800 | 8966 |
| 249 | 20240402 | 145600 | 6022726450 | 29800 | 29750 | 29850 | 29750 | 1679 |
| 250 | 20240402 | 145500 | 5972652450 | 29800 | 29850 | 29850 | 29700 | 1859 |
| 251 | 20240402 | 145400 | 5917202900 | 29850 | 29700 | 29850 | 29600 | 2382 |
| 252 | 20240402 | 145300 | 5846308200 | 29700 | 29600 | 29700 | 29550 | 1501 |
| 253 | 20240402 | 145200 | 5801854400 | 29600 | 29550 | 29750 | 29450 | 1447 |
| 254 | 20240402 | 145100 | 5758925250 | 29600 | 29550 | 29700 | 29550 | 3275 |
| 255 | 20240402 | 145000 | 5661915350 | 29550 | 29500 | 29550 | 29400 | 391 |
| 256 | 20240402 | 144900 | 5650373300 | 29450 | 29550 | 29600 | 29450 | 3231 |
| 257 | 20240402 | 144800 | 5554902450 | 29550 | 29550 | 29550 | 29450 | 1195 |
| 258 | 20240402 | 144700 | 5519628150 | 29550 | 29550 | 29600 | 29350 | 1862 |
| 259 | 20240402 | 144600 | 5464689150 | 29500 | 29350 | 29600 | 29350 | 4824 |
| 260 | 20240402 | 144500 | 5322641000 | 29350 | 29350 | 29400 | 29350 | 516 |
| 261 | 20240402 | 144400 | 5307491500 | 29350 | 29350 | 29350 | 29300 | 682 |
| 262 | 20240402 | 144300 | 5287493500 | 29350 | 29350 | 29400 | 29350 | 1506 |
| 263 | 20240402 | 144200 | 5243292350 | 29350 | 29400 | 29400 | 29350 | 1494 |
| 264 | 20240402 | 144100 | 5199437200 | 29400 | 29250 | 29400 | 29200 | 2068 |
| 265 | 20240402 | 144000 | 5138813000 | 29200 | 29250 | 29300 | 29200 | 911 |
| 266 | 20240402 | 143900 | 5112163250 | 29250 | 29150 | 29300 | 29100 | 2344 |
| 267 | 20240402 | 143800 | 5043718600 | 29150 | 29000 | 29200 | 29000 | 4444 |
| 268 | 20240402 | 143700 | 4914627300 | 28950 | 28800 | 29000 | 28800 | 583 |
| 269 | 20240402 | 143600 | 4897746300 | 28800 | 28950 | 28950 | 28800 | 510 |
| 270 | 20240402 | 143500 | 4883009450 | 29050 | 29000 | 29050 | 28900 | 2629 |
| 271 | 20240402 | 143400 | 4806727100 | 29000 | 28950 | 29000 | 28950 | 3820 |
| 272 | 20240402 | 143300 | 4696002100 | 28800 | 28750 | 28950 | 28750 | 1688 |
| 273 | 20240402 | 143200 | 4647282550 | 28800 | 28800 | 28800 | 28750 | 112 |
| 274 | 20240402 | 143100 | 4644057450 | 28800 | 28800 | 28800 | 28800 | 5 |
| 275 | 20240402 | 143000 | 4643913450 | 28800 | 28700 | 28800 | 28650 | 360 |
| 276 | 20240402 | 142900 | 4633569950 | 28850 | 28850 | 28850 | 28850 | 138 |
| 277 | 20240402 | 142800 | 4629588650 | 28850 | 28800 | 28850 | 28800 | 359 |
| 278 | 20240402 | 142700 | 4619231900 | 28800 | 28700 | 28800 | 28650 | 1947 |
| 279 | 20240402 | 142600 | 4563354300 | 28700 | 28800 | 28800 | 28700 | 759 |
| 280 | 20240402 | 142500 | 4541497800 | 28750 | 28800 | 28850 | 28750 | 350 |
| 281 | 20240402 | 142400 | 4531411950 | 28800 | 28800 | 28800 | 28750 | 342 |
| 282 | 20240402 | 142300 | 4521563850 | 28850 | 28850 | 28900 | 28850 | 771 |
| 283 | 20240402 | 142200 | 4499292800 | 28850 | 28800 | 28900 | 28800 | 134 |
| 284 | 20240402 | 142100 | 4495423100 | 28900 | 28650 | 28900 | 28650 | 2546 |
| 285 | 20240402 | 142000 | 4422153400 | 28700 | 28600 | 28700 | 28600 | 405 |
| 286 | 20240402 | 141900 | 4410543700 | 28600 | 28650 | 28650 | 28550 | 632 |
| 287 | 20240402 | 141800 | 4392477450 | 28650 | 28500 | 28650 | 28500 | 2288 |
| 288 | 20240402 | 141700 | 4327156150 | 28550 | 28300 | 28550 | 28200 | 2511 |
| 289 | 20240402 | 141600 | 4255969800 | 28300 | 28350 | 28350 | 28300 | 391 |
| 290 | 20240402 | 141500 | 4244904350 | 28350 | 28350 | 28400 | 28350 | 182 |
| 291 | 20240402 | 141400 | 4239744550 | 28400 | 28400 | 28400 | 28350 | 54 |
| 292 | 20240402 | 141300 | 4238211900 | 28400 | 28400 | 28400 | 28350 | 185 |
| 293 | 20240402 | 141200 | 4232966900 | 28400 | 28400 | 28400 | 28350 | 72 |
| 294 | 20240402 | 141100 | 4230924600 | 28400 | 28400 | 28450 | 28350 | 232 |
| 295 | 20240402 | 141000 | 4224336350 | 28400 | 28500 | 28500 | 28400 | 367 |
| 296 | 20240402 | 140900 | 4213899600 | 28550 | 28550 | 28550 | 28500 | 7 |
| 297 | 20240402 | 140800 | 4213700000 | 28550 | 28550 | 28550 | 28550 | 1 |
| 298 | 20240402 | 140700 | 4213671450 | 28550 | 28550 | 28550 | 28500 | 41 |
| 299 | 20240402 | 140600 | 4212501400 | 28450 | 28450 | 28450 | 28450 | 75 |
| 300 | 20240402 | 140500 | 4210367650 | 28450 | 28450 | 28450 | 28450 | 49 |
| 301 | 20240402 | 140400 | 4208973600 | 28550 | 28500 | 28550 | 28500 | 33 |
| 302 | 20240402 | 140300 | 4208032450 | 28550 | 28450 | 28550 | 28450 | 4 |
| 303 | 20240402 | 140200 | 4207918350 | 28550 | 28500 | 28550 | 28450 | 30 |
| 304 | 20240402 | 140100 | 4207064050 | 28550 | 28550 | 28550 | 28400 | 416 |
| 305 | 20240402 | 140000 | 4195188100 | 28550 | 28550 | 28550 | 28550 | 10 |
| 306 | 20240402 | 135900 | 4194902600 | 28550 | 28500 | 28550 | 28350 | 324 |
| 307 | 20240402 | 135800 | 4185680500 | 28550 | 28500 | 28550 | 28500 | 229 |
| 308 | 20240402 | 135700 | 4179149350 | 28550 | 28550 | 28550 | 28500 | 121 |
| 309 | 20240402 | 135600 | 4175695800 | 28550 | 28550 | 28550 | 28500 | 121 |
| 310 | 20240402 | 135500 | 4172242000 | 28500 | 28500 | 28550 | 28500 | 414 |
| 311 | 20240402 | 135400 | 4160438800 | 28500 | 28400 | 28500 | 28400 | 253 |
| 312 | 20240402 | 135300 | 4153245800 | 28400 | 28400 | 28400 | 28400 | 0 |
| 313 | 20240402 | 135200 | 4153245800 | 28400 | 28400 | 28400 | 28300 | 58 |
| 314 | 20240402 | 135100 | 4151598700 | 28400 | 28400 | 28400 | 28400 | 2 |
| 315 | 20240402 | 135000 | 4151541900 | 28450 | 28450 | 28450 | 28450 | 0 |
| 316 | 20240402 | 134900 | 4151541900 | 28450 | 28450 | 28450 | 28250 | 16 |
| 317 | 20240402 | 134800 | 4151089100 | 28250 | 28300 | 28450 | 28250 | 882 |
| 318 | 20240402 | 134700 | 4126140050 | 28450 | 28450 | 28450 | 28450 | 150 |
| 319 | 20240402 | 134600 | 4121872550 | 28450 | 28300 | 28450 | 28300 | 3 |
| 320 | 20240402 | 134500 | 4121787350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 321 | 20240402 | 134400 | 4121787350 | 28500 | 28500 | 28500 | 28500 | 1 |
| 322 | 20240402 | 134300 | 4121758850 | 28500 | 28350 | 28500 | 28350 | 223 |
| 323 | 20240402 | 134200 | 4115425550 | 28350 | 28300 | 28350 | 28250 | 533 |
| 324 | 20240402 | 134100 | 4100349750 | 28300 | 28300 | 28300 | 28300 | 4 |
| 325 | 20240402 | 134000 | 4100236550 | 28350 | 28350 | 28350 | 28350 | 2 |
| 326 | 20240402 | 133900 | 4100179850 | 28400 | 28400 | 28400 | 28400 | 126 |
| 327 | 20240402 | 133800 | 4096601450 | 28400 | 28350 | 28400 | 28350 | 377 |
| 328 | 20240402 | 133700 | 4085913450 | 28150 | 28350 | 28350 | 28150 | 467 |
| 329 | 20240402 | 133600 | 4072685850 | 28350 | 28350 | 28350 | 28100 | 783 |
| 330 | 20240402 | 133500 | 4050604600 | 28350 | 28350 | 28350 | 28350 | 12 |
| 331 | 20240402 | 133400 | 4050264400 | 28350 | 28250 | 28350 | 28250 | 76 |
| 332 | 20240402 | 133300 | 4048116800 | 28350 | 28300 | 28350 | 28300 | 56 |
| 333 | 20240402 | 133200 | 4046531850 | 28300 | 28300 | 28300 | 28300 | 95 |
| 334 | 20240402 | 133100 | 4043843350 | 28300 | 28300 | 28300 | 28300 | 185 |
| 335 | 20240402 | 133000 | 4038607850 | 28300 | 28350 | 28350 | 28250 | 237 |
| 336 | 20240402 | 132900 | 4031898250 | 28350 | 28350 | 28350 | 28350 | 13 |
| 337 | 20240402 | 132800 | 4031529700 | 28350 | 28350 | 28350 | 28350 | 0 |
| 338 | 20240402 | 132700 | 4031529700 | 28350 | 28350 | 28350 | 28350 | 30 |
| 339 | 20240402 | 132600 | 4030679200 | 28200 | 28300 | 28350 | 28200 | 491 |
| 340 | 20240402 | 132500 | 4016767000 | 28350 | 28250 | 28350 | 28250 | 8 |
| 341 | 20240402 | 132400 | 4016540650 | 28300 | 28250 | 28300 | 28250 | 248 |
| 342 | 20240402 | 132300 | 4009527850 | 28250 | 28300 | 28300 | 28250 | 189 |
| 343 | 20240402 | 132200 | 4004188550 | 28250 | 28250 | 28300 | 28250 | 255 |
| 344 | 20240402 | 132100 | 3996984700 | 28300 | 28300 | 28300 | 28300 | 0 |
| 345 | 20240402 | 132000 | 3996984700 | 28300 | 28300 | 28300 | 28300 | 8 |
| 346 | 20240402 | 131900 | 3996758300 | 28250 | 28350 | 28350 | 28250 | 123 |
| 347 | 20240402 | 131800 | 3993277450 | 28350 | 28300 | 28350 | 28300 | 232 |
| 348 | 20240402 | 131700 | 3986705350 | 28350 | 28350 | 28350 | 28350 | 0 |
| 349 | 20240402 | 131600 | 3986705350 | 28350 | 28350 | 28350 | 28350 | 34 |
| 350 | 20240402 | 131500 | 3985741450 | 28350 | 28300 | 28350 | 28300 | 23 |
| 351 | 20240402 | 131400 | 3985090450 | 28400 | 28350 | 28400 | 28250 | 249 |
| 352 | 20240402 | 131300 | 3978040500 | 28400 | 28350 | 28400 | 28300 | 200 |
| 353 | 20240402 | 131200 | 3972378300 | 28350 | 28400 | 28400 | 28350 | 82 |
| 354 | 20240402 | 131100 | 3970053500 | 28500 | 28500 | 28500 | 28350 | 77 |
| 355 | 20240402 | 131000 | 3967862150 | 28500 | 28350 | 28500 | 28350 | 1715 |
| 356 | 20240402 | 130900 | 3919092950 | 28350 | 28200 | 28350 | 28150 | 875 |
| 357 | 20240402 | 130800 | 3894387550 | 28200 | 28250 | 28250 | 28200 | 16 |
| 358 | 20240402 | 130700 | 3893936300 | 28250 | 28150 | 28250 | 28150 | 355 |
| 359 | 20240402 | 130600 | 3883942250 | 28300 | 28300 | 28300 | 28150 | 109 |
| 360 | 20240402 | 130500 | 3880872300 | 28300 | 28300 | 28300 | 28300 | 9 |
| 361 | 20240402 | 130400 | 3880617600 | 28300 | 28300 | 28300 | 28150 | 1102 |
| 362 | 20240402 | 130300 | 3849590200 | 28150 | 28250 | 28300 | 28150 | 192 |
| 363 | 20240402 | 130200 | 3844173100 | 28250 | 28250 | 28250 | 28200 | 256 |
| 364 | 20240402 | 130100 | 3836946200 | 28350 | 28350 | 28350 | 28350 | 0 |
| 365 | 20240402 | 130000 | 3836946200 | 28350 | 28300 | 28350 | 28200 | 502 |
| 366 | 20240402 | 125900 | 3822772100 | 28350 | 28300 | 28350 | 28300 | 37 |
| 367 | 20240402 | 125800 | 3821724500 | 28400 | 28300 | 28400 | 28200 | 182 |
| 368 | 20240402 | 125700 | 3816583800 | 28350 | 28350 | 28350 | 28200 | 261 |
| 369 | 20240402 | 125600 | 3809211950 | 28350 | 28400 | 28400 | 28350 | 9 |
| 370 | 20240402 | 125500 | 3808956600 | 28400 | 28400 | 28400 | 28200 | 970 |
| 371 | 20240402 | 125400 | 3781503100 | 28550 | 28550 | 28550 | 28450 | 94 |
| 372 | 20240402 | 125300 | 3778828500 | 28550 | 28600 | 28600 | 28400 | 118 |
| 373 | 20240402 | 125200 | 3775466000 | 28600 | 28600 | 28600 | 28400 | 443 |
| 374 | 20240402 | 125100 | 3762823950 | 28650 | 28650 | 28650 | 28550 | 642 |
| 375 | 20240402 | 125000 | 3744484600 | 28650 | 28700 | 28750 | 28650 | 216 |
| 376 | 20240402 | 124900 | 3738285400 | 28700 | 28600 | 28700 | 28450 | 1333 |
| 377 | 20240402 | 124800 | 3700230700 | 28650 | 28700 | 28700 | 28650 | 24 |
| 378 | 20240402 | 124700 | 3699542550 | 28650 | 28600 | 28700 | 28600 | 221 |
| 379 | 20240402 | 124600 | 3693211000 | 28600 | 28500 | 28600 | 28500 | 771 |
| 380 | 20240402 | 124500 | 3671228650 | 28600 | 28600 | 28700 | 28550 | 2032 |
| 381 | 20240402 | 124400 | 3613113200 | 28600 | 28750 | 28750 | 28600 | 485 |
| 382 | 20240402 | 124300 | 3599212700 | 28750 | 28700 | 28750 | 28550 | 1857 |
| 383 | 20240402 | 124200 | 3545927950 | 28700 | 28650 | 28700 | 28600 | 889 |
| 384 | 20240402 | 124100 | 3520449650 | 28600 | 28800 | 28800 | 28550 | 2139 |
| 385 | 20240402 | 124000 | 3459065600 | 28750 | 28650 | 28750 | 28600 | 678 |
| 386 | 20240402 | 123900 | 3439595550 | 28650 | 28500 | 28650 | 28500 | 2242 |
| 387 | 20240402 | 123800 | 3375534300 | 28400 | 28450 | 28500 | 28400 | 842 |
| 388 | 20240402 | 123700 | 3351539600 | 28500 | 28450 | 28500 | 28300 | 83 |
| 389 | 20240402 | 123600 | 3349180600 | 28450 | 28250 | 28450 | 28250 | 1808 |
| 390 | 20240402 | 123500 | 3297877600 | 28300 | 28350 | 28350 | 28300 | 315 |
| 391 | 20240402 | 123400 | 3288962150 | 28350 | 28300 | 28350 | 28150 | 360 |
| 392 | 20240402 | 123300 | 3278774500 | 28150 | 28200 | 28250 | 28150 | 688 |
| 393 | 20240402 | 123200 | 3259353150 | 28250 | 28250 | 28250 | 28150 | 414 |
| 394 | 20240402 | 123100 | 3247658350 | 28250 | 28250 | 28250 | 28200 | 55 |
| 395 | 20240402 | 123000 | 3246106150 | 28200 | 28200 | 28200 | 28200 | 25 |
| 396 | 20240402 | 122900 | 3245401150 | 28150 | 28100 | 28150 | 28100 | 81 |
| 397 | 20240402 | 122800 | 3243124400 | 28100 | 28050 | 28100 | 28050 | 274 |
| 398 | 20240402 | 122700 | 3235438600 | 28050 | 28100 | 28100 | 28050 | 34 |
| 399 | 20240402 | 122600 | 3234483300 | 28100 | 28050 | 28100 | 28050 | 181 |
| 400 | 20240402 | 122500 | 3229406200 | 28100 | 28100 | 28100 | 28100 | 1 |
| 401 | 20240402 | 122400 | 3229378100 | 28150 | 28150 | 28150 | 28150 | 0 |
| 402 | 20240402 | 122300 | 3229378100 | 28150 | 28150 | 28150 | 28150 | 1 |
| 403 | 20240402 | 122200 | 3229349950 | 28000 | 28000 | 28000 | 28000 | 200 |
| 404 | 20240402 | 122100 | 3223749950 | 28050 | 28050 | 28050 | 28050 | 20 |
| 405 | 20240402 | 122000 | 3223188950 | 28100 | 28150 | 28150 | 28100 | 65 |
| 406 | 20240402 | 121900 | 3221360250 | 28100 | 28100 | 28100 | 28100 | 8 |
| 407 | 20240402 | 121800 | 3221135450 | 28000 | 28050 | 28050 | 28000 | 6 |
| 408 | 20240402 | 121700 | 3220967200 | 28050 | 28100 | 28100 | 28050 | 517 |
| 409 | 20240402 | 121600 | 3206454500 | 28050 | 28050 | 28150 | 28050 | 124 |
| 410 | 20240402 | 121500 | 3202975800 | 28000 | 28000 | 28000 | 28000 | 21 |
| 411 | 20240402 | 121400 | 3202387800 | 28000 | 28150 | 28150 | 28000 | 102 |
| 412 | 20240402 | 121300 | 3199531500 | 28200 | 28100 | 28200 | 27800 | 563 |
| 413 | 20240402 | 121200 | 3183785500 | 28100 | 28000 | 28100 | 28000 | 338 |
| 414 | 20240402 | 121100 | 3174313900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 415 | 20240402 | 121000 | 3174313900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 416 | 20240402 | 120900 | 3174313900 | 27800 | 27800 | 27800 | 27800 | 400 |
| 417 | 20240402 | 120800 | 3163193900 | 28000 | 27850 | 28000 | 27750 | 216 |
| 418 | 20240402 | 120700 | 3157171150 | 27700 | 28000 | 28000 | 27700 | 100 |
| 419 | 20240402 | 120600 | 3154394850 | 28050 | 28050 | 28050 | 28000 | 5 |
| 420 | 20240402 | 120500 | 3154254700 | 28000 | 27900 | 28000 | 27850 | 390 |
| 421 | 20240402 | 120400 | 3143374400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 422 | 20240402 | 120300 | 3143374400 | 27850 | 27900 | 27900 | 27850 | 181 |
| 423 | 20240402 | 120200 | 3138331550 | 28000 | 28000 | 28000 | 28000 | 1 |
| 424 | 20240402 | 120100 | 3138303550 | 28000 | 27850 | 28000 | 27850 | 371 |
| 425 | 20240402 | 120000 | 3127927000 | 27850 | 27850 | 27850 | 27850 | 3 |
| 426 | 20240402 | 115900 | 3127843450 | 27950 | 27900 | 27950 | 27900 | 58 |
| 427 | 20240402 | 115800 | 3126225200 | 27900 | 27950 | 27950 | 27900 | 52 |
| 428 | 20240402 | 115700 | 3124774300 | 27850 | 28000 | 28000 | 27850 | 310 |
| 429 | 20240402 | 115600 | 3116129450 | 28000 | 28000 | 28000 | 28000 | 35 |
| 430 | 20240402 | 115500 | 3115149450 | 27950 | 27750 | 27950 | 27750 | 400 |
| 431 | 20240402 | 115400 | 3103969650 | 27950 | 28000 | 28000 | 27700 | 1164 |
| 432 | 20240402 | 115300 | 3071579850 | 28050 | 28050 | 28050 | 28050 | 2 |
| 433 | 20240402 | 115200 | 3071523750 | 28000 | 28000 | 28050 | 28000 | 65 |
| 434 | 20240402 | 115100 | 3069703700 | 28050 | 28050 | 28050 | 28000 | 50 |
| 435 | 20240402 | 115000 | 3068301450 | 28050 | 28000 | 28050 | 28000 | 9 |
| 436 | 20240402 | 114900 | 3068049400 | 28000 | 28000 | 28000 | 28000 | 124 |
| 437 | 20240402 | 114800 | 3064577400 | 28050 | 28050 | 28050 | 28050 | 100 |
| 438 | 20240402 | 114700 | 3061772400 | 28050 | 28000 | 28050 | 28000 | 105 |
| 439 | 20240402 | 114600 | 3058827200 | 28050 | 28000 | 28050 | 28000 | 32 |
| 440 | 20240402 | 114500 | 3057931100 | 28000 | 28000 | 28000 | 28000 | 47 |
| 441 | 20240402 | 114400 | 3056615100 | 28000 | 28000 | 28000 | 28000 | 278 |
| 442 | 20240402 | 114300 | 3048831100 | 28000 | 28000 | 28050 | 28000 | 236 |
| 443 | 20240402 | 114200 | 3042222550 | 28000 | 28000 | 28000 | 28000 | 8 |
| 444 | 20240402 | 114100 | 3041998550 | 28000 | 28000 | 28000 | 28000 | 4 |
| 445 | 20240402 | 114000 | 3041886550 | 28050 | 28050 | 28050 | 28050 | 17 |
| 446 | 20240402 | 113900 | 3041409700 | 28050 | 27950 | 28050 | 27950 | 109 |
| 447 | 20240402 | 113800 | 3038363050 | 28050 | 28000 | 28050 | 28000 | 77 |
| 448 | 20240402 | 113700 | 3036206950 | 28050 | 28000 | 28050 | 28000 | 263 |
| 449 | 20240402 | 113600 | 3028842750 | 28000 | 27900 | 28000 | 27800 | 702 |
| 450 | 20240402 | 113500 | 3009306350 | 27900 | 28000 | 28000 | 27900 | 101 |
| 451 | 20240402 | 113400 | 3006488350 | 27900 | 28000 | 28000 | 27900 | 161 |
| 452 | 20240402 | 113300 | 3001990850 | 28000 | 28000 | 28000 | 28000 | 0 |
| 453 | 20240402 | 113200 | 3001990850 | 28000 | 28000 | 28000 | 28000 | 61 |
| 454 | 20240402 | 113100 | 3000282850 | 28000 | 27950 | 28000 | 27950 | 275 |
| 455 | 20240402 | 113000 | 2992595850 | 27950 | 28000 | 28000 | 27950 | 167 |
| 456 | 20240402 | 112900 | 2987926650 | 28000 | 28200 | 28250 | 28000 | 1093 |
| 457 | 20240402 | 112800 | 2957315100 | 28200 | 28200 | 28200 | 28200 | 0 |
| 458 | 20240402 | 112700 | 2957315100 | 28200 | 28250 | 28250 | 28200 | 107 |
| 459 | 20240402 | 112600 | 2954297350 | 28250 | 28150 | 28250 | 28050 | 85 |
| 460 | 20240402 | 112500 | 2951910000 | 28250 | 28250 | 28250 | 28250 | 0 |
| 461 | 20240402 | 112400 | 2951910000 | 28250 | 28250 | 28250 | 28250 | 3 |
| 462 | 20240402 | 112300 | 2951825250 | 28250 | 28150 | 28250 | 28150 | 15 |
| 463 | 20240402 | 112200 | 2951402500 | 28100 | 28150 | 28150 | 28100 | 667 |
| 464 | 20240402 | 112100 | 2932657700 | 28150 | 28250 | 28250 | 28150 | 33 |
| 465 | 20240402 | 112000 | 2931728450 | 28100 | 28150 | 28150 | 28100 | 67 |
| 466 | 20240402 | 111900 | 2929844750 | 28150 | 28250 | 28250 | 28100 | 2411 |
| 467 | 20240402 | 111800 | 2861976300 | 28300 | 28350 | 28350 | 28300 | 127 |
| 468 | 20240402 | 111700 | 2858382000 | 28200 | 28350 | 28350 | 28200 | 32 |
| 469 | 20240402 | 111600 | 2857478650 | 28350 | 28350 | 28350 | 28300 | 47 |
| 470 | 20240402 | 111500 | 2856147600 | 28300 | 28300 | 28300 | 28300 | 358 |
| 471 | 20240402 | 111400 | 2846016200 | 28200 | 28250 | 28300 | 28200 | 441 |
| 472 | 20240402 | 111300 | 2833563900 | 28300 | 28300 | 28300 | 28300 | 4 |
| 473 | 20240402 | 111200 | 2833450700 | 28300 | 28300 | 28350 | 28300 | 146 |
| 474 | 20240402 | 111100 | 2829318650 | 28300 | 28400 | 28400 | 28300 | 170 |
| 475 | 20240402 | 111000 | 2824504200 | 28350 | 28400 | 28400 | 28350 | 45 |
| 476 | 20240402 | 110900 | 2823226250 | 28400 | 28400 | 28400 | 28400 | 8 |
| 477 | 20240402 | 110800 | 2822999050 | 28400 | 28450 | 28450 | 28400 | 231 |
| 478 | 20240402 | 110700 | 2816438500 | 28450 | 28400 | 28450 | 28400 | 21 |
| 479 | 20240402 | 110600 | 2815841300 | 28450 | 28250 | 28450 | 28250 | 337 |
| 480 | 20240402 | 110500 | 2806302200 | 28250 | 28350 | 28350 | 28250 | 494 |
| 481 | 20240402 | 110400 | 2792331950 | 28300 | 28400 | 28400 | 28300 | 526 |
| 482 | 20240402 | 110300 | 2777424050 | 28400 | 28400 | 28400 | 28350 | 84 |
| 483 | 20240402 | 110200 | 2775040950 | 28400 | 28400 | 28600 | 28350 | 1188 |
| 484 | 20240402 | 110100 | 2741289450 | 28600 | 28450 | 28600 | 28400 | 139 |
| 485 | 20240402 | 110000 | 2737336200 | 28600 | 28500 | 28600 | 28450 | 232 |
| 486 | 20240402 | 105900 | 2730721600 | 28600 | 28500 | 28650 | 28500 | 498 |
| 487 | 20240402 | 105800 | 2716491350 | 28450 | 28450 | 28450 | 28400 | 138 |
| 488 | 20240402 | 105700 | 2712568250 | 28300 | 28300 | 28450 | 28300 | 254 |
| 489 | 20240402 | 105600 | 2705379000 | 28500 | 28400 | 28500 | 28400 | 344 |
| 490 | 20240402 | 105500 | 2695579200 | 28500 | 28300 | 28500 | 28200 | 735 |
| 491 | 20240402 | 105400 | 2674716400 | 28300 | 28450 | 28500 | 28250 | 422 |
| 492 | 20240402 | 105300 | 2662751400 | 28400 | 28500 | 28500 | 28400 | 415 |
| 493 | 20240402 | 105200 | 2650942350 | 28500 | 28450 | 28500 | 28350 | 1706 |
| 494 | 20240402 | 105100 | 2602459600 | 28450 | 28450 | 28450 | 28400 | 601 |
| 495 | 20240402 | 105000 | 2585368250 | 28450 | 28250 | 28450 | 28200 | 1195 |
| 496 | 20240402 | 104900 | 2551547700 | 28200 | 28200 | 28200 | 28200 | 217 |
| 497 | 20240402 | 104800 | 2545428300 | 28200 | 28200 | 28200 | 28100 | 414 |
| 498 | 20240402 | 104700 | 2533792850 | 28250 | 28250 | 28250 | 28250 | 174 |
| 499 | 20240402 | 104600 | 2528877350 | 28200 | 28100 | 28250 | 28100 | 267 |
| 500 | 20240402 | 104500 | 2521348200 | 28150 | 27900 | 28150 | 27900 | 1225 |
| 501 | 20240402 | 104400 | 2487057100 | 27900 | 27800 | 27900 | 27800 | 472 |
| 502 | 20240402 | 104300 | 2473927750 | 27800 | 27800 | 27800 | 27800 | 633 |
| 503 | 20240402 | 104200 | 2456330350 | 27800 | 27800 | 27800 | 27800 | 70 |
| 504 | 20240402 | 104100 | 2454384350 | 27800 | 27900 | 27900 | 27800 | 275 |
| 505 | 20240402 | 104000 | 2446738650 | 27900 | 27850 | 27900 | 27800 | 969 |
| 506 | 20240402 | 103900 | 2419785200 | 27950 | 27900 | 27950 | 27900 | 381 |
| 507 | 20240402 | 103800 | 2409152400 | 27900 | 27900 | 27950 | 27900 | 24 |
| 508 | 20240402 | 103700 | 2408482500 | 27850 | 27950 | 27950 | 27850 | 506 |
| 509 | 20240402 | 103600 | 2394365950 | 27900 | 27850 | 27950 | 27850 | 325 |
| 510 | 20240402 | 103500 | 2385285050 | 27850 | 27900 | 27950 | 27800 | 984 |
| 511 | 20240402 | 103400 | 2357876600 | 27850 | 27800 | 27850 | 27800 | 208 |
| 512 | 20240402 | 103300 | 2352088100 | 27800 | 27800 | 27800 | 27800 | 17 |
| 513 | 20240402 | 103200 | 2351615500 | 27750 | 27800 | 27800 | 27750 | 281 |
| 514 | 20240402 | 103100 | 2343816200 | 27800 | 27850 | 27850 | 27750 | 239 |
| 515 | 20240402 | 103000 | 2337163800 | 27850 | 27800 | 27850 | 27700 | 500 |
| 516 | 20240402 | 102900 | 2323293350 | 27800 | 27800 | 27800 | 27750 | 445 |
| 517 | 20240402 | 102800 | 2310922700 | 27800 | 27550 | 27800 | 27550 | 1604 |
| 518 | 20240402 | 102700 | 2266471650 | 27600 | 27550 | 27600 | 27550 | 690 |
| 519 | 20240402 | 102600 | 2247461150 | 27550 | 27550 | 27550 | 27500 | 24 |
| 520 | 20240402 | 102500 | 2246800950 | 27550 | 27450 | 27550 | 27450 | 243 |
| 521 | 20240402 | 102400 | 2240126500 | 27400 | 27350 | 27400 | 27300 | 159 |
| 522 | 20240402 | 102300 | 2235776250 | 27350 | 27300 | 27350 | 27300 | 247 |
| 523 | 20240402 | 102200 | 2229033050 | 27400 | 27400 | 27400 | 27350 | 22 |
| 524 | 20240402 | 102100 | 2228431250 | 27400 | 27400 | 27400 | 27400 | 228 |
| 525 | 20240402 | 102000 | 2222184050 | 27400 | 27350 | 27400 | 27350 | 52 |
| 526 | 20240402 | 101900 | 2220761750 | 27400 | 27300 | 27400 | 27300 | 122 |
| 527 | 20240402 | 101800 | 2217430900 | 27350 | 27350 | 27350 | 27350 | 357 |
| 528 | 20240402 | 101700 | 2207666950 | 27300 | 27300 | 27300 | 27300 | 303 |
| 529 | 20240402 | 101600 | 2199395050 | 27300 | 27300 | 27300 | 27300 | 52 |
| 530 | 20240402 | 101500 | 2197975450 | 27300 | 27300 | 27300 | 27300 | 114 |
| 531 | 20240402 | 101400 | 2194863250 | 27200 | 27150 | 27200 | 27150 | 1219 |
| 532 | 20240402 | 101300 | 2161708050 | 27200 | 27200 | 27200 | 27150 | 107 |
| 533 | 20240402 | 101200 | 2158802850 | 27150 | 27200 | 27200 | 27150 | 233 |
| 534 | 20240402 | 101100 | 2152475300 | 27100 | 27100 | 27100 | 27100 | 92 |
| 535 | 20240402 | 101000 | 2149982100 | 27100 | 27100 | 27100 | 27100 | 159 |
| 536 | 20240402 | 100900 | 2145673200 | 27050 | 27200 | 27200 | 27050 | 110 |
| 537 | 20240402 | 100800 | 2142692900 | 27100 | 27150 | 27200 | 27100 | 460 |
| 538 | 20240402 | 100700 | 2130221450 | 27200 | 27250 | 27250 | 27150 | 51 |
| 539 | 20240402 | 100600 | 2128835750 | 27250 | 27200 | 27250 | 27200 | 29 |
| 540 | 20240402 | 100500 | 2128046850 | 27200 | 27200 | 27200 | 27200 | 140 |
| 541 | 20240402 | 100400 | 2124238850 | 27350 | 27100 | 27350 | 27100 | 612 |
| 542 | 20240402 | 100300 | 2107598500 | 27200 | 27300 | 27300 | 27200 | 503 |
| 543 | 20240402 | 100200 | 2093878200 | 27400 | 27200 | 27400 | 27150 | 752 |
| 544 | 20240402 | 100100 | 2073429600 | 27400 | 27400 | 27400 | 27300 | 235 |
| 545 | 20240402 | 100000 | 2067000600 | 27400 | 27400 | 27400 | 27400 | 74 |
| 546 | 20240402 | 095900 | 2064973000 | 27400 | 27300 | 27400 | 27050 | 2374 |
| 547 | 20240402 | 095800 | 2000085250 | 27300 | 27150 | 27300 | 27150 | 80 |
| 548 | 20240402 | 095700 | 1997909500 | 27150 | 27050 | 27150 | 27050 | 233 |
| 549 | 20240402 | 095600 | 1991596750 | 27050 | 27050 | 27050 | 27000 | 431 |
| 550 | 20240402 | 095500 | 1979952300 | 27000 | 27000 | 27000 | 27000 | 203 |
| 551 | 20240402 | 095400 | 1974471300 | 27000 | 27100 | 27100 | 27000 | 553 |
| 552 | 20240402 | 095300 | 1959539250 | 27000 | 27000 | 27100 | 26950 | 301 |
| 553 | 20240402 | 095200 | 1951427050 | 26950 | 27100 | 27150 | 26950 | 4079 |
| 554 | 20240402 | 095100 | 1841164800 | 27100 | 27150 | 27150 | 27100 | 252 |
| 555 | 20240402 | 095000 | 1834330250 | 27150 | 27150 | 27200 | 27150 | 602 |
| 556 | 20240402 | 094900 | 1817985850 | 27150 | 27250 | 27250 | 27150 | 273 |
| 557 | 20240402 | 094800 | 1810558250 | 27250 | 27250 | 27250 | 27250 | 67 |
| 558 | 20240402 | 094700 | 1808732500 | 27250 | 27500 | 27500 | 27250 | 292 |
| 559 | 20240402 | 094600 | 1800752700 | 27350 | 27450 | 27500 | 27300 | 684 |
| 560 | 20240402 | 094500 | 1782063300 | 27400 | 27300 | 27400 | 27300 | 447 |
| 561 | 20240402 | 094400 | 1769837700 | 27350 | 27300 | 27350 | 27300 | 84 |
| 562 | 20240402 | 094300 | 1767541050 | 27250 | 27200 | 27250 | 27200 | 1253 |
| 563 | 20240402 | 094200 | 1733410900 | 27200 | 27200 | 27200 | 27200 | 107 |
| 564 | 20240402 | 094100 | 1730500500 | 27100 | 27100 | 27250 | 27100 | 1145 |
| 565 | 20240402 | 094000 | 1699364100 | 27200 | 27100 | 27200 | 27100 | 951 |
| 566 | 20240402 | 093900 | 1673587200 | 27200 | 27200 | 27200 | 27150 | 1390 |
| 567 | 20240402 | 093800 | 1635844700 | 27150 | 27150 | 27200 | 27150 | 415 |
| 568 | 20240402 | 093700 | 1624577400 | 27150 | 27200 | 27250 | 27150 | 602 |
| 569 | 20240402 | 093600 | 1608203800 | 27200 | 27250 | 27250 | 27150 | 430 |
| 570 | 20240402 | 093500 | 1596528400 | 27150 | 27250 | 27250 | 27100 | 1489 |
| 571 | 20240402 | 093400 | 1556082300 | 27250 | 27250 | 27250 | 27100 | 267 |
| 572 | 20240402 | 093300 | 1548825400 | 27100 | 27150 | 27200 | 27050 | 2058 |
| 573 | 20240402 | 093200 | 1492969300 | 27050 | 27250 | 27250 | 27050 | 2291 |
| 574 | 20240402 | 093100 | 1430736300 | 27300 | 27350 | 27350 | 27250 | 1032 |
| 575 | 20240402 | 093000 | 1402585250 | 27350 | 27350 | 27450 | 27350 | 775 |
| 576 | 20240402 | 092900 | 1381362200 | 27400 | 27450 | 27450 | 27400 | 339 |
| 577 | 20240402 | 092800 | 1372071750 | 27400 | 27400 | 27400 | 27350 | 580 |
| 578 | 20240402 | 092700 | 1356190200 | 27400 | 27450 | 27450 | 27350 | 288 |
| 579 | 20240402 | 092600 | 1348284950 | 27450 | 27450 | 27450 | 27350 | 75 |
| 580 | 20240402 | 092500 | 1346226500 | 27500 | 27450 | 27500 | 27350 | 71 |
| 581 | 20240402 | 092400 | 1344277600 | 27300 | 27450 | 27450 | 27250 | 650 |
| 582 | 20240402 | 092300 | 1326507600 | 27300 | 27400 | 27450 | 27300 | 199 |
| 583 | 20240402 | 092200 | 1321065700 | 27400 | 27500 | 27500 | 27400 | 320 |
| 584 | 20240402 | 092100 | 1312277500 | 27500 | 27450 | 27550 | 27450 | 958 |
| 585 | 20240402 | 092000 | 1285887950 | 27450 | 27250 | 27600 | 27100 | 619 |
| 586 | 20240402 | 091900 | 1268993750 | 27250 | 27250 | 27250 | 27050 | 1893 |
| 587 | 20240402 | 091800 | 1217650050 | 27250 | 27250 | 27300 | 27250 | 319 |
| 588 | 20240402 | 091700 | 1208950500 | 27050 | 27250 | 27250 | 27050 | 1270 |
| 589 | 20240402 | 091600 | 1174528700 | 27300 | 27300 | 27300 | 27100 | 2627 |
| 590 | 20240402 | 091500 | 1102942050 | 27300 | 27450 | 27550 | 27250 | 1622 |
| 591 | 20240402 | 091400 | 1058648800 | 27600 | 27400 | 27600 | 27200 | 1381 |
| 592 | 20240402 | 091300 | 1020926050 | 27350 | 27400 | 27400 | 27150 | 2895 |
| 593 | 20240402 | 091200 | 942109700 | 27400 | 27650 | 27650 | 27300 | 3341 |
| 594 | 20240402 | 091100 | 850317250 | 27550 | 28000 | 28000 | 27500 | 2745 |
| 595 | 20240402 | 091000 | 774517100 | 28000 | 28150 | 28150 | 27750 | 1167 |
| 596 | 20240402 | 090900 | 741973650 | 27850 | 28150 | 28300 | 27850 | 888 |
| 597 | 20240402 | 090800 | 717094000 | 28000 | 27850 | 28300 | 27700 | 3715 |
| 598 | 20240402 | 090700 | 613540500 | 27850 | 28000 | 28100 | 27850 | 1916 |
| 599 | 20240402 | 090600 | 559974600 | 28000 | 28300 | 28350 | 27950 | 2748 |
| 600 | 20240402 | 090500 | 482551000 | 28350 | 28550 | 28550 | 28300 | 913 |
| 601 | 20240402 | 090400 | 456692250 | 28300 | 28600 | 28600 | 28300 | 3483 |
| 602 | 20240402 | 090300 | 357709100 | 28550 | 28500 | 28600 | 28500 | 572 |
| 603 | 20240402 | 090200 | 341390250 | 28650 | 28700 | 28850 | 28450 | 2399 |
| 604 | 20240402 | 090100 | 272745700 | 28850 | 28600 | 28950 | 28550 | 1579 |
| 605 | 20240402 | 090000 | 227332800 | 28500 | 29000 | 29000 | 28400 | 7881 |