31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 183100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 34285 |
| 3 | 20240402 | 183000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20240402 | 182900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20240402 | 182800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20240402 | 182700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20240402 | 182600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20240402 | 182500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20240402 | 182400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20240402 | 182300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20240402 | 182200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20240402 | 182100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20240402 | 182000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20240402 | 181900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20240402 | 181800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20240402 | 181700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20240402 | 181600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20240402 | 181500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20240402 | 181400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20240402 | 181300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20240402 | 181200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20240402 | 181100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20240402 | 181000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20240402 | 180900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20240402 | 180800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20240402 | 180700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20240402 | 180600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20240402 | 180500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20240402 | 180400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20240402 | 180300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20240402 | 180200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20240402 | 180100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 34285 |
| 33 | 20240402 | 180000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20240402 | 175900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20240402 | 175800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20240402 | 175700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20240402 | 175600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20240402 | 175500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20240402 | 175400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20240402 | 175300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20240402 | 175200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20240402 | 175100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20240402 | 175000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20240402 | 174900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20240402 | 174800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20240402 | 174700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20240402 | 174600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20240402 | 174500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20240402 | 174400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20240402 | 174300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20240402 | 174200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20240402 | 174100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20240402 | 174000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20240402 | 173900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20240402 | 173800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20240402 | 173700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20240402 | 173600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20240402 | 173500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20240402 | 173400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20240402 | 173300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20240402 | 173200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20240402 | 173100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 34285 |
| 63 | 20240402 | 173000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20240402 | 172900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20240402 | 172800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20240402 | 172700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20240402 | 172600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20240402 | 172500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20240402 | 172400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20240402 | 172300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20240402 | 172200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20240402 | 172100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20240402 | 172000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20240402 | 171900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20240402 | 171800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20240402 | 171700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20240402 | 171600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20240402 | 171500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20240402 | 171400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20240402 | 171300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20240402 | 171200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20240402 | 171100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20240402 | 171000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20240402 | 170900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20240402 | 170800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20240402 | 170700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20240402 | 170600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20240402 | 170500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20240402 | 170400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20240402 | 170300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20240402 | 170200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20240402 | 170100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 34285 |
| 93 | 20240402 | 170000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20240402 | 165900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20240402 | 165800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20240402 | 165700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20240402 | 165600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20240402 | 165500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20240402 | 165400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20240402 | 165300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20240402 | 165200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20240402 | 165100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20240402 | 165000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20240402 | 164900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20240402 | 164800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20240402 | 164700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20240402 | 164600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20240402 | 164500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20240402 | 164400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20240402 | 164300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20240402 | 164200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20240402 | 164100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20240402 | 164000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20240402 | 163900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20240402 | 163800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20240402 | 163700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20240402 | 163600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20240402 | 163500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20240402 | 163400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20240402 | 163300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20240402 | 163200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20240402 | 163100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 34285 |
| 123 | 20240402 | 163000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20240402 | 162900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20240402 | 162800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20240402 | 162700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20240402 | 162600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20240402 | 162500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20240402 | 162400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20240402 | 162300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20240402 | 162200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20240402 | 162100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20240402 | 162000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20240402 | 161900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20240402 | 161800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20240402 | 161700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20240402 | 161600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20240402 | 161500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20240402 | 161400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20240402 | 161300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20240402 | 161200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20240402 | 161100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20240402 | 161000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20240402 | 160900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20240402 | 160800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20240402 | 160700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20240402 | 160600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20240402 | 160500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20240402 | 160400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20240402 | 160300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20240402 | 160200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20240402 | 160100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 34285 |
| 153 | 20240402 | 160000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20240402 | 155900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20240402 | 155800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20240402 | 155700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20240402 | 155600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20240402 | 155500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20240402 | 155400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20240402 | 155300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20240402 | 155200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20240402 | 155100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20240402 | 155000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20240402 | 154900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20240402 | 154800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20240402 | 154700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20240402 | 154600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20240402 | 154500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20240402 | 154400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20240402 | 154300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20240402 | 154200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20240402 | 154100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20240402 | 154000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20240402 | 153900 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20240402 | 153800 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20240402 | 153700 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20240402 | 153600 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20240402 | 153500 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20240402 | 153400 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20240402 | 153300 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20240402 | 153200 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20240402 | 153100 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 34285 |
| 183 | 20240402 | 153000 | 13003793900 | 32950 | 32950 | 32950 | 32950 | 34285 |
| 184 | 20240402 | 152900 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 185 | 20240402 | 152800 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 186 | 20240402 | 152700 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 187 | 20240402 | 152600 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 188 | 20240402 | 152500 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 189 | 20240402 | 152400 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 190 | 20240402 | 152300 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 191 | 20240402 | 152200 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 192 | 20240402 | 152100 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 193 | 20240402 | 152000 | 11874103150 | 32900 | 32900 | 32900 | 32900 | 0 |
| 194 | 20240402 | 151900 | 11874103150 | 32900 | 32900 | 32950 | 32850 | 1820 |
| 195 | 20240402 | 151800 | 11814181200 | 32950 | 32850 | 32950 | 32850 | 1377 |
| 196 | 20240402 | 151700 | 11768866500 | 32850 | 32850 | 32900 | 32850 | 1650 |
| 197 | 20240402 | 151600 | 11714599450 | 32900 | 32900 | 32900 | 32850 | 1334 |
| 198 | 20240402 | 151500 | 11670715250 | 32900 | 32750 | 32900 | 32750 | 8327 |
| 199 | 20240402 | 151400 | 11397239600 | 32800 | 32800 | 32800 | 32750 | 2576 |
| 200 | 20240402 | 151300 | 11312828350 | 32750 | 32750 | 32800 | 32750 | 428 |
| 201 | 20240402 | 151200 | 11298804850 | 32750 | 32750 | 32800 | 32750 | 1300 |
| 202 | 20240402 | 151100 | 11256204000 | 32750 | 32800 | 32800 | 32750 | 634 |
| 203 | 20240402 | 151000 | 11235426750 | 32750 | 32800 | 32800 | 32750 | 7671 |
| 204 | 20240402 | 150900 | 10984199450 | 32800 | 32850 | 32850 | 32750 | 3619 |
| 205 | 20240402 | 150800 | 10865483850 | 32850 | 32800 | 32850 | 32800 | 2566 |
| 206 | 20240402 | 150700 | 10781296350 | 32850 | 32850 | 32850 | 32800 | 556 |
| 207 | 20240402 | 150600 | 10763033500 | 32850 | 32800 | 32850 | 32800 | 704 |
| 208 | 20240402 | 150500 | 10739911150 | 32850 | 32850 | 32850 | 32800 | 1559 |
| 209 | 20240402 | 150400 | 10688742050 | 32800 | 32850 | 32850 | 32800 | 429 |
| 210 | 20240402 | 150300 | 10674652950 | 32850 | 32850 | 32850 | 32800 | 327 |
| 211 | 20240402 | 150200 | 10663914650 | 32850 | 32800 | 32850 | 32800 | 313 |
| 212 | 20240402 | 150100 | 10653635600 | 32850 | 32800 | 32850 | 32800 | 3745 |
| 213 | 20240402 | 150000 | 10530786400 | 32850 | 32800 | 32850 | 32800 | 954 |
| 214 | 20240402 | 145900 | 10499457850 | 32800 | 32850 | 32850 | 32800 | 690 |
| 215 | 20240402 | 145800 | 10476795150 | 32850 | 32850 | 32850 | 32800 | 518 |
| 216 | 20240402 | 145700 | 10459780800 | 32850 | 32800 | 32850 | 32800 | 659 |
| 217 | 20240402 | 145600 | 10438137100 | 32850 | 32800 | 32850 | 32800 | 628 |
| 218 | 20240402 | 145500 | 10417509450 | 32850 | 32800 | 32850 | 32800 | 638 |
| 219 | 20240402 | 145400 | 10396560100 | 32850 | 32800 | 32850 | 32800 | 992 |
| 220 | 20240402 | 145300 | 10363999000 | 32800 | 32800 | 32800 | 32750 | 5363 |
| 221 | 20240402 | 145200 | 10188100850 | 32800 | 32800 | 32800 | 32750 | 520 |
| 222 | 20240402 | 145100 | 10171047950 | 32800 | 32800 | 32800 | 32750 | 925 |
| 223 | 20240402 | 145000 | 10140730850 | 32800 | 32800 | 32800 | 32750 | 739 |
| 224 | 20240402 | 144900 | 10116503050 | 32750 | 32800 | 32800 | 32750 | 614 |
| 225 | 20240402 | 144800 | 10096383850 | 32750 | 32750 | 32800 | 32750 | 1784 |
| 226 | 20240402 | 144700 | 10037925550 | 32750 | 32800 | 32800 | 32750 | 820 |
| 227 | 20240402 | 144600 | 10011043750 | 32800 | 32750 | 32800 | 32750 | 416 |
| 228 | 20240402 | 144500 | 9997407750 | 32800 | 32800 | 32800 | 32750 | 645 |
| 229 | 20240402 | 144400 | 9976262650 | 32800 | 32800 | 32800 | 32750 | 658 |
| 230 | 20240402 | 144300 | 9954689650 | 32800 | 32800 | 32800 | 32750 | 371 |
| 231 | 20240402 | 144200 | 9942529650 | 32800 | 32800 | 32800 | 32750 | 540 |
| 232 | 20240402 | 144100 | 9924833800 | 32800 | 32800 | 32800 | 32750 | 526 |
| 233 | 20240402 | 144000 | 9907593500 | 32800 | 32750 | 32800 | 32750 | 235 |
| 234 | 20240402 | 143900 | 9899891100 | 32800 | 32800 | 32800 | 32750 | 348 |
| 235 | 20240402 | 143800 | 9888481750 | 32800 | 32800 | 32800 | 32750 | 291 |
| 236 | 20240402 | 143700 | 9878937250 | 32800 | 32800 | 32800 | 32750 | 200 |
| 237 | 20240402 | 143600 | 9872381000 | 32800 | 32750 | 32800 | 32750 | 560 |
| 238 | 20240402 | 143500 | 9854029500 | 32800 | 32750 | 32800 | 32700 | 4058 |
| 239 | 20240402 | 143400 | 9721133150 | 32750 | 32750 | 32750 | 32700 | 341 |
| 240 | 20240402 | 143300 | 9709977200 | 32750 | 32750 | 32800 | 32700 | 4443 |
| 241 | 20240402 | 143200 | 9564472900 | 32750 | 32800 | 32800 | 32750 | 417 |
| 242 | 20240402 | 143100 | 9550803850 | 32750 | 32800 | 32800 | 32750 | 381 |
| 243 | 20240402 | 143000 | 9538321050 | 32800 | 32800 | 32800 | 32750 | 471 |
| 244 | 20240402 | 142900 | 9522884000 | 32750 | 32800 | 32800 | 32750 | 517 |
| 245 | 20240402 | 142800 | 9505934050 | 32800 | 32750 | 32800 | 32750 | 397 |
| 246 | 20240402 | 142700 | 9492921700 | 32800 | 32750 | 32800 | 32750 | 530 |
| 247 | 20240402 | 142600 | 9475557950 | 32750 | 32750 | 32800 | 32750 | 595 |
| 248 | 20240402 | 142500 | 9456058700 | 32750 | 32750 | 32800 | 32750 | 668 |
| 249 | 20240402 | 142400 | 9434169400 | 32800 | 32800 | 32800 | 32750 | 528 |
| 250 | 20240402 | 142300 | 9416854500 | 32750 | 32750 | 32800 | 32750 | 457 |
| 251 | 20240402 | 142200 | 9401876300 | 32800 | 32800 | 32800 | 32750 | 375 |
| 252 | 20240402 | 142100 | 9389579750 | 32800 | 32800 | 32800 | 32700 | 1081 |
| 253 | 20240402 | 142000 | 9354172950 | 32800 | 32750 | 32800 | 32750 | 422 |
| 254 | 20240402 | 141900 | 9340339000 | 32750 | 32750 | 32800 | 32700 | 625 |
| 255 | 20240402 | 141800 | 9319861700 | 32750 | 32750 | 32750 | 32700 | 518 |
| 256 | 20240402 | 141700 | 9302897400 | 32750 | 32750 | 32800 | 32750 | 928 |
| 257 | 20240402 | 141600 | 9272493700 | 32750 | 32750 | 32750 | 32700 | 870 |
| 258 | 20240402 | 141500 | 9244004500 | 32750 | 32750 | 32750 | 32700 | 185 |
| 259 | 20240402 | 141400 | 9237946450 | 32750 | 32750 | 32750 | 32700 | 1125 |
| 260 | 20240402 | 141300 | 9201108000 | 32700 | 32700 | 32750 | 32700 | 1938 |
| 261 | 20240402 | 141200 | 9137638850 | 32750 | 32750 | 32750 | 32700 | 1367 |
| 262 | 20240402 | 141100 | 9092870500 | 32750 | 32750 | 32750 | 32700 | 1317 |
| 263 | 20240402 | 141000 | 9049739150 | 32750 | 32750 | 32750 | 32700 | 858 |
| 264 | 20240402 | 140900 | 9021641150 | 32750 | 32750 | 32750 | 32700 | 241 |
| 265 | 20240402 | 140800 | 9013748550 | 32750 | 32700 | 32750 | 32700 | 1589 |
| 266 | 20240402 | 140700 | 8961725850 | 32750 | 32750 | 32750 | 32700 | 519 |
| 267 | 20240402 | 140600 | 8944733050 | 32750 | 32700 | 32750 | 32700 | 252 |
| 268 | 20240402 | 140500 | 8936480150 | 32750 | 32750 | 32750 | 32700 | 936 |
| 269 | 20240402 | 140400 | 8905841250 | 32750 | 32750 | 32750 | 32700 | 1725 |
| 270 | 20240402 | 140300 | 8849353250 | 32750 | 32750 | 32750 | 32700 | 710 |
| 271 | 20240402 | 140200 | 8826102350 | 32750 | 32700 | 32750 | 32700 | 1822 |
| 272 | 20240402 | 140100 | 8766495100 | 32750 | 32750 | 32750 | 32700 | 1445 |
| 273 | 20240402 | 140000 | 8719206050 | 32750 | 32700 | 32750 | 32700 | 818 |
| 274 | 20240402 | 135900 | 8692432700 | 32700 | 32750 | 32750 | 32700 | 934 |
| 275 | 20240402 | 135800 | 8661878800 | 32700 | 32750 | 32750 | 32700 | 952 |
| 276 | 20240402 | 135700 | 8630711500 | 32750 | 32750 | 32750 | 32700 | 549 |
| 277 | 20240402 | 135600 | 8612741800 | 32750 | 32750 | 32750 | 32700 | 919 |
| 278 | 20240402 | 135500 | 8582660400 | 32700 | 32700 | 32750 | 32700 | 695 |
| 279 | 20240402 | 135400 | 8559914350 | 32750 | 32750 | 32750 | 32700 | 858 |
| 280 | 20240402 | 135300 | 8531830350 | 32750 | 32750 | 32750 | 32700 | 730 |
| 281 | 20240402 | 135200 | 8507938350 | 32750 | 32750 | 32750 | 32700 | 734 |
| 282 | 20240402 | 135100 | 8483919900 | 32700 | 32700 | 32750 | 32700 | 324 |
| 283 | 20240402 | 135000 | 8473322150 | 32750 | 32750 | 32750 | 32700 | 614 |
| 284 | 20240402 | 134900 | 8453231900 | 32750 | 32750 | 32750 | 32700 | 516 |
| 285 | 20240402 | 134800 | 8436347750 | 32700 | 32700 | 32750 | 32700 | 266 |
| 286 | 20240402 | 134700 | 8427644200 | 32750 | 32750 | 32750 | 32700 | 421 |
| 287 | 20240402 | 134600 | 8413858600 | 32750 | 32750 | 32750 | 32700 | 263 |
| 288 | 20240402 | 134500 | 8405245500 | 32700 | 32750 | 32750 | 32700 | 446 |
| 289 | 20240402 | 134400 | 8390642500 | 32750 | 32700 | 32750 | 32700 | 564 |
| 290 | 20240402 | 134300 | 8372180400 | 32750 | 32700 | 32750 | 32700 | 422 |
| 291 | 20240402 | 134200 | 8358367700 | 32700 | 32750 | 32750 | 32700 | 559 |
| 292 | 20240402 | 134100 | 8340074850 | 32750 | 32700 | 32750 | 32700 | 315 |
| 293 | 20240402 | 134000 | 8329771000 | 32750 | 32750 | 32750 | 32700 | 530 |
| 294 | 20240402 | 133900 | 8312426700 | 32750 | 32750 | 32750 | 32700 | 366 |
| 295 | 20240402 | 133800 | 8300445800 | 32750 | 32700 | 32750 | 32700 | 286 |
| 296 | 20240402 | 133700 | 8291083850 | 32750 | 32750 | 32750 | 32700 | 493 |
| 297 | 20240402 | 133600 | 8274946450 | 32700 | 32750 | 32750 | 32700 | 394 |
| 298 | 20240402 | 133500 | 8262045250 | 32750 | 32750 | 32750 | 32700 | 712 |
| 299 | 20240402 | 133400 | 8238727300 | 32750 | 32750 | 32750 | 32700 | 253 |
| 300 | 20240402 | 133300 | 8230442550 | 32700 | 32700 | 32750 | 32700 | 1092 |
| 301 | 20240402 | 133200 | 8194689500 | 32750 | 32750 | 32750 | 32700 | 286 |
| 302 | 20240402 | 133100 | 8185325600 | 32700 | 32750 | 32750 | 32700 | 491 |
| 303 | 20240402 | 133000 | 8169257700 | 32700 | 32700 | 32750 | 32700 | 253 |
| 304 | 20240402 | 132900 | 8160974000 | 32700 | 32750 | 32750 | 32700 | 187 |
| 305 | 20240402 | 132800 | 8154855350 | 32750 | 32750 | 32750 | 32700 | 1001 |
| 306 | 20240402 | 132700 | 8122095050 | 32750 | 32750 | 32750 | 32700 | 316 |
| 307 | 20240402 | 132600 | 8111750600 | 32750 | 32700 | 32750 | 32700 | 289 |
| 308 | 20240402 | 132500 | 8102296950 | 32700 | 32750 | 32750 | 32700 | 374 |
| 309 | 20240402 | 132400 | 8090053500 | 32700 | 32750 | 32750 | 32700 | 452 |
| 310 | 20240402 | 132300 | 8075262050 | 32750 | 32700 | 32750 | 32700 | 46 |
| 311 | 20240402 | 132200 | 8073756050 | 32750 | 32750 | 32750 | 32700 | 1714 |
| 312 | 20240402 | 132100 | 8017623100 | 32750 | 32750 | 32750 | 32700 | 2506 |
| 313 | 20240402 | 132000 | 7935614100 | 32750 | 32750 | 32750 | 32700 | 3390 |
| 314 | 20240402 | 131900 | 7824708200 | 32750 | 32750 | 32750 | 32700 | 911 |
| 315 | 20240402 | 131800 | 7794888600 | 32750 | 32750 | 32800 | 32700 | 11593 |
| 316 | 20240402 | 131700 | 7415210000 | 32800 | 32800 | 32800 | 32750 | 89 |
| 317 | 20240402 | 131600 | 7412294250 | 32750 | 32800 | 32800 | 32750 | 394 |
| 318 | 20240402 | 131500 | 7399379250 | 32750 | 32750 | 32800 | 32750 | 587 |
| 319 | 20240402 | 131400 | 7380131850 | 32800 | 32750 | 32800 | 32750 | 361 |
| 320 | 20240402 | 131300 | 7368308000 | 32800 | 32750 | 32800 | 32750 | 804 |
| 321 | 20240402 | 131200 | 7341953150 | 32800 | 32750 | 32800 | 32750 | 291 |
| 322 | 20240402 | 131100 | 7332414450 | 32800 | 32800 | 32800 | 32750 | 252 |
| 323 | 20240402 | 131000 | 7324150050 | 32800 | 32800 | 32800 | 32750 | 593 |
| 324 | 20240402 | 130900 | 7304720050 | 32800 | 32750 | 32800 | 32750 | 443 |
| 325 | 20240402 | 130800 | 7290200650 | 32750 | 32750 | 32800 | 32750 | 105 |
| 326 | 20240402 | 130700 | 7286761300 | 32800 | 32800 | 32800 | 32750 | 227 |
| 327 | 20240402 | 130600 | 7279315900 | 32750 | 32800 | 32800 | 32750 | 358 |
| 328 | 20240402 | 130500 | 7267581750 | 32750 | 32750 | 32800 | 32750 | 75 |
| 329 | 20240402 | 130400 | 7265123400 | 32750 | 32800 | 32800 | 32750 | 757 |
| 330 | 20240402 | 130300 | 7240313650 | 32800 | 32800 | 32800 | 32750 | 202 |
| 331 | 20240402 | 130200 | 7233689600 | 32800 | 32800 | 32800 | 32750 | 82 |
| 332 | 20240402 | 130100 | 7231001750 | 32750 | 32800 | 32800 | 32750 | 300 |
| 333 | 20240402 | 130000 | 7221161850 | 32800 | 32800 | 32800 | 32750 | 427 |
| 334 | 20240402 | 125900 | 7207157800 | 32800 | 32800 | 32800 | 32750 | 103 |
| 335 | 20240402 | 125800 | 7203780900 | 32800 | 32800 | 32800 | 32750 | 208 |
| 336 | 20240402 | 125700 | 7196958700 | 32800 | 32750 | 32800 | 32750 | 264 |
| 337 | 20240402 | 125600 | 7188299550 | 32800 | 32800 | 32800 | 32750 | 321 |
| 338 | 20240402 | 125500 | 7177771750 | 32800 | 32800 | 32800 | 32750 | 167 |
| 339 | 20240402 | 125400 | 7172299200 | 32800 | 32750 | 32800 | 32750 | 172 |
| 340 | 20240402 | 125300 | 7166657650 | 32800 | 32800 | 32800 | 32750 | 295 |
| 341 | 20240402 | 125200 | 7156981700 | 32800 | 32750 | 32800 | 32750 | 923 |
| 342 | 20240402 | 125100 | 7126707500 | 32800 | 32800 | 32800 | 32750 | 541 |
| 343 | 20240402 | 125000 | 7108980350 | 32750 | 32800 | 32800 | 32750 | 334 |
| 344 | 20240402 | 124900 | 7098027750 | 32750 | 32800 | 32800 | 32750 | 176 |
| 345 | 20240402 | 124800 | 7092263450 | 32750 | 32800 | 32800 | 32750 | 1084 |
| 346 | 20240402 | 124700 | 7056746350 | 32750 | 32800 | 32800 | 32750 | 353 |
| 347 | 20240402 | 124600 | 7045172800 | 32800 | 32800 | 32800 | 32750 | 127 |
| 348 | 20240402 | 124500 | 7041010500 | 32800 | 32800 | 32800 | 32750 | 507 |
| 349 | 20240402 | 124400 | 7024381000 | 32750 | 32750 | 32800 | 32750 | 1236 |
| 350 | 20240402 | 124300 | 6983880300 | 32800 | 32750 | 32800 | 32750 | 6 |
| 351 | 20240402 | 124200 | 6983683550 | 32800 | 32750 | 32800 | 32750 | 168 |
| 352 | 20240402 | 124100 | 6978173200 | 32800 | 32800 | 32800 | 32750 | 169 |
| 353 | 20240402 | 124000 | 6972630050 | 32800 | 32800 | 32800 | 32750 | 577 |
| 354 | 20240402 | 123900 | 6953729450 | 32750 | 32800 | 32800 | 32750 | 293 |
| 355 | 20240402 | 123800 | 6944122000 | 32800 | 32800 | 32800 | 32750 | 385 |
| 356 | 20240402 | 123700 | 6931504550 | 32750 | 32800 | 32800 | 32750 | 32 |
| 357 | 20240402 | 123600 | 6930455100 | 32800 | 32800 | 32800 | 32750 | 1593 |
| 358 | 20240402 | 123500 | 6878204750 | 32800 | 32750 | 32800 | 32750 | 160 |
| 359 | 20240402 | 123400 | 6872956800 | 32800 | 32800 | 32800 | 32750 | 54 |
| 360 | 20240402 | 123300 | 6871186100 | 32800 | 32800 | 32800 | 32750 | 279 |
| 361 | 20240402 | 123200 | 6862035000 | 32800 | 32800 | 32800 | 32800 | 179 |
| 362 | 20240402 | 123100 | 6856163800 | 32800 | 32750 | 32800 | 32750 | 14 |
| 363 | 20240402 | 123000 | 6855705250 | 32800 | 32800 | 32800 | 32750 | 460 |
| 364 | 20240402 | 122900 | 6840626550 | 32750 | 32800 | 32800 | 32750 | 240 |
| 365 | 20240402 | 122800 | 6832756400 | 32800 | 32800 | 32800 | 32750 | 122 |
| 366 | 20240402 | 122700 | 6828757150 | 32750 | 32800 | 32800 | 32750 | 204 |
| 367 | 20240402 | 122600 | 6822067300 | 32800 | 32800 | 32800 | 32750 | 261 |
| 368 | 20240402 | 122500 | 6813511250 | 32750 | 32800 | 32800 | 32750 | 27 |
| 369 | 20240402 | 122400 | 6812625700 | 32800 | 32800 | 32800 | 32750 | 222 |
| 370 | 20240402 | 122300 | 6805345200 | 32800 | 32800 | 32800 | 32750 | 204 |
| 371 | 20240402 | 122200 | 6798654150 | 32800 | 32750 | 32800 | 32750 | 10 |
| 372 | 20240402 | 122100 | 6798326400 | 32800 | 32800 | 32800 | 32800 | 179 |
| 373 | 20240402 | 122000 | 6792455200 | 32750 | 32800 | 32800 | 32750 | 727 |
| 374 | 20240402 | 121900 | 6768609750 | 32800 | 32800 | 32800 | 32800 | 44 |
| 375 | 20240402 | 121800 | 6767166550 | 32800 | 32800 | 32800 | 32800 | 304 |
| 376 | 20240402 | 121700 | 6757195350 | 32800 | 32750 | 32800 | 32750 | 296 |
| 377 | 20240402 | 121600 | 6747486700 | 32800 | 32750 | 32800 | 32750 | 335 |
| 378 | 20240402 | 121500 | 6736515300 | 32800 | 32750 | 32800 | 32750 | 578 |
| 379 | 20240402 | 121400 | 6717570800 | 32750 | 32800 | 32800 | 32750 | 189 |
| 380 | 20240402 | 121300 | 6711371700 | 32750 | 32800 | 32800 | 32750 | 337 |
| 381 | 20240402 | 121200 | 6700318200 | 32800 | 32800 | 32800 | 32800 | 194 |
| 382 | 20240402 | 121100 | 6693955000 | 32800 | 32750 | 32800 | 32750 | 177 |
| 383 | 20240402 | 121000 | 6688149450 | 32750 | 32800 | 32800 | 32750 | 251 |
| 384 | 20240402 | 120900 | 6679918300 | 32800 | 32800 | 32800 | 32750 | 41 |
| 385 | 20240402 | 120800 | 6678573550 | 32800 | 32800 | 32800 | 32750 | 200 |
| 386 | 20240402 | 120700 | 6672013600 | 32750 | 32800 | 32800 | 32750 | 1072 |
| 387 | 20240402 | 120600 | 6636897600 | 32800 | 32800 | 32800 | 32800 | 110 |
| 388 | 20240402 | 120500 | 6633289600 | 32800 | 32750 | 32800 | 32750 | 249 |
| 389 | 20240402 | 120400 | 6625126250 | 32800 | 32800 | 32800 | 32800 | 168 |
| 390 | 20240402 | 120300 | 6619615850 | 32750 | 32800 | 32800 | 32750 | 30 |
| 391 | 20240402 | 120200 | 6618631950 | 32800 | 32800 | 32800 | 32750 | 264 |
| 392 | 20240402 | 120100 | 6609972800 | 32800 | 32800 | 32800 | 32750 | 339 |
| 393 | 20240402 | 120000 | 6598853650 | 32800 | 32800 | 32850 | 32800 | 237 |
| 394 | 20240402 | 115900 | 6591079500 | 32850 | 32800 | 32900 | 32800 | 498 |
| 395 | 20240402 | 115800 | 6574733500 | 32800 | 32750 | 32800 | 32750 | 461 |
| 396 | 20240402 | 115700 | 6559613600 | 32800 | 32800 | 32800 | 32750 | 172 |
| 397 | 20240402 | 115600 | 6553972100 | 32800 | 32800 | 32850 | 32800 | 611 |
| 398 | 20240402 | 115500 | 6533923300 | 32800 | 32750 | 32850 | 32750 | 1255 |
| 399 | 20240402 | 115400 | 6492760500 | 32800 | 32800 | 32800 | 32750 | 363 |
| 400 | 20240402 | 115300 | 6480855100 | 32800 | 32850 | 32900 | 32800 | 899 |
| 401 | 20240402 | 115200 | 6451357650 | 32850 | 32850 | 32850 | 32800 | 227 |
| 402 | 20240402 | 115100 | 6443900750 | 32850 | 32800 | 32850 | 32800 | 1232 |
| 403 | 20240402 | 115000 | 6403435850 | 32850 | 32800 | 32850 | 32800 | 258 |
| 404 | 20240402 | 114900 | 6394964750 | 32800 | 32750 | 32800 | 32750 | 228 |
| 405 | 20240402 | 114800 | 6387486500 | 32750 | 32750 | 32800 | 32750 | 256 |
| 406 | 20240402 | 114700 | 6379102200 | 32800 | 32750 | 32800 | 32750 | 185 |
| 407 | 20240402 | 114600 | 6373034300 | 32750 | 32800 | 32800 | 32750 | 290 |
| 408 | 20240402 | 114500 | 6363522350 | 32800 | 32800 | 32800 | 32750 | 773 |
| 409 | 20240402 | 114400 | 6338202850 | 32800 | 32800 | 32800 | 32750 | 239 |
| 410 | 20240402 | 114300 | 6330364050 | 32750 | 32800 | 32800 | 32750 | 180 |
| 411 | 20240402 | 114200 | 6324460450 | 32800 | 32750 | 32800 | 32750 | 64 |
| 412 | 20240402 | 114100 | 6322361400 | 32750 | 32750 | 32800 | 32750 | 329 |
| 413 | 20240402 | 114000 | 6311578750 | 32750 | 32700 | 32750 | 32700 | 1189 |
| 414 | 20240402 | 113900 | 6272645000 | 32700 | 32750 | 32750 | 32700 | 942 |
| 415 | 20240402 | 113800 | 6241794650 | 32750 | 32750 | 32750 | 32700 | 603 |
| 416 | 20240402 | 113700 | 6222047200 | 32750 | 32750 | 32750 | 32700 | 1786 |
| 417 | 20240402 | 113600 | 6163565800 | 32750 | 32750 | 32750 | 32700 | 248 |
| 418 | 20240402 | 113500 | 6155452350 | 32750 | 32700 | 32750 | 32700 | 373 |
| 419 | 20240402 | 113400 | 6143236950 | 32750 | 32700 | 32750 | 32700 | 324 |
| 420 | 20240402 | 113300 | 6132626050 | 32750 | 32750 | 32750 | 32700 | 366 |
| 421 | 20240402 | 113200 | 6120642850 | 32750 | 32750 | 32750 | 32700 | 286 |
| 422 | 20240402 | 113100 | 6111280600 | 32750 | 32750 | 32750 | 32700 | 353 |
| 423 | 20240402 | 113000 | 6099722800 | 32750 | 32750 | 32750 | 32700 | 557 |
| 424 | 20240402 | 112900 | 6081496100 | 32700 | 32750 | 32750 | 32700 | 414 |
| 425 | 20240402 | 112800 | 6067941900 | 32750 | 32750 | 32750 | 32700 | 358 |
| 426 | 20240402 | 112700 | 6056217450 | 32700 | 32700 | 32750 | 32700 | 194 |
| 427 | 20240402 | 112600 | 6049870700 | 32700 | 32750 | 32750 | 32700 | 1977 |
| 428 | 20240402 | 112500 | 5985212900 | 32750 | 32750 | 32750 | 32700 | 394 |
| 429 | 20240402 | 112400 | 5972314950 | 32750 | 32750 | 32750 | 32700 | 735 |
| 430 | 20240402 | 112300 | 5948248300 | 32750 | 32750 | 32750 | 32700 | 246 |
| 431 | 20240402 | 112200 | 5940192100 | 32750 | 32750 | 32750 | 32700 | 1527 |
| 432 | 20240402 | 112100 | 5890183200 | 32700 | 32750 | 32750 | 32700 | 859 |
| 433 | 20240402 | 112000 | 5862058400 | 32750 | 32750 | 32800 | 32750 | 5391 |
| 434 | 20240402 | 111900 | 5685503000 | 32750 | 32800 | 32800 | 32750 | 2755 |
| 435 | 20240402 | 111800 | 5595267650 | 32800 | 32800 | 32800 | 32750 | 1147 |
| 436 | 20240402 | 111700 | 5557653150 | 32750 | 32800 | 32800 | 32750 | 696 |
| 437 | 20240402 | 111600 | 5534832600 | 32800 | 32800 | 32800 | 32750 | 329 |
| 438 | 20240402 | 111500 | 5524048100 | 32800 | 32750 | 32800 | 32750 | 2620 |
| 439 | 20240402 | 111400 | 5438120200 | 32750 | 32750 | 32800 | 32750 | 783 |
| 440 | 20240402 | 111300 | 5412469350 | 32750 | 32750 | 32800 | 32750 | 190 |
| 441 | 20240402 | 111200 | 5406237450 | 32800 | 32800 | 32800 | 32750 | 307 |
| 442 | 20240402 | 111100 | 5396171150 | 32800 | 32800 | 32800 | 32750 | 375 |
| 443 | 20240402 | 111000 | 5383876200 | 32800 | 32750 | 32800 | 32750 | 665 |
| 444 | 20240402 | 110900 | 5362065850 | 32750 | 32800 | 32800 | 32750 | 874 |
| 445 | 20240402 | 110800 | 5333399450 | 32750 | 32800 | 32800 | 32750 | 349 |
| 446 | 20240402 | 110700 | 5321952400 | 32800 | 32800 | 32800 | 32750 | 490 |
| 447 | 20240402 | 110600 | 5305884500 | 32800 | 32800 | 32800 | 32750 | 667 |
| 448 | 20240402 | 110500 | 5284007450 | 32800 | 32800 | 32800 | 32750 | 461 |
| 449 | 20240402 | 110400 | 5268886900 | 32800 | 32750 | 32800 | 32750 | 224 |
| 450 | 20240402 | 110300 | 5261542400 | 32750 | 32800 | 32800 | 32750 | 565 |
| 451 | 20240402 | 110200 | 5243019150 | 32800 | 32750 | 32800 | 32750 | 21 |
| 452 | 20240402 | 110100 | 5242330900 | 32800 | 32750 | 32800 | 32750 | 271 |
| 453 | 20240402 | 110000 | 5233445850 | 32800 | 32750 | 32800 | 32750 | 499 |
| 454 | 20240402 | 105900 | 5217088050 | 32750 | 32750 | 32800 | 32750 | 1563 |
| 455 | 20240402 | 105800 | 5165896550 | 32750 | 32800 | 32800 | 32750 | 663 |
| 456 | 20240402 | 105700 | 5144173600 | 32800 | 32750 | 32800 | 32750 | 516 |
| 457 | 20240402 | 105600 | 5127261050 | 32800 | 32750 | 32800 | 32750 | 1302 |
| 458 | 20240402 | 105500 | 5084620050 | 32750 | 32750 | 32800 | 32750 | 2387 |
| 459 | 20240402 | 105400 | 5006434950 | 32750 | 32800 | 32800 | 32750 | 669 |
| 460 | 20240402 | 105300 | 4984516400 | 32800 | 32800 | 32800 | 32750 | 284 |
| 461 | 20240402 | 105200 | 4975215050 | 32750 | 32750 | 32800 | 32750 | 230 |
| 462 | 20240402 | 105100 | 4967674150 | 32800 | 32750 | 32800 | 32750 | 187 |
| 463 | 20240402 | 105000 | 4961541600 | 32750 | 32800 | 32800 | 32750 | 118 |
| 464 | 20240402 | 104900 | 4957675600 | 32800 | 32800 | 32800 | 32750 | 312 |
| 465 | 20240402 | 104800 | 4947448750 | 32750 | 32750 | 32800 | 32750 | 2343 |
| 466 | 20240402 | 104700 | 4870700950 | 32800 | 32800 | 32850 | 32800 | 14398 |
| 467 | 20240402 | 104600 | 4398446500 | 32800 | 32800 | 32850 | 32800 | 2344 |
| 468 | 20240402 | 104500 | 4321555250 | 32800 | 32800 | 32850 | 32800 | 927 |
| 469 | 20240402 | 104400 | 4291141700 | 32850 | 32850 | 32850 | 32800 | 204 |
| 470 | 20240402 | 104300 | 4284446650 | 32850 | 32800 | 32850 | 32800 | 191 |
| 471 | 20240402 | 104200 | 4278172900 | 32850 | 32800 | 32850 | 32800 | 371 |
| 472 | 20240402 | 104100 | 4265991100 | 32800 | 32850 | 32850 | 32800 | 4825 |
| 473 | 20240402 | 104000 | 4107730150 | 32800 | 32850 | 32850 | 32800 | 1951 |
| 474 | 20240402 | 103900 | 4043714400 | 32850 | 32850 | 32900 | 32850 | 1241 |
| 475 | 20240402 | 103800 | 4002939650 | 32850 | 32850 | 32850 | 32800 | 242 |
| 476 | 20240402 | 103700 | 3994990850 | 32850 | 32850 | 32850 | 32800 | 370 |
| 477 | 20240402 | 103600 | 3982836950 | 32850 | 32850 | 32850 | 32800 | 478 |
| 478 | 20240402 | 103500 | 3967140250 | 32850 | 32850 | 32850 | 32800 | 856 |
| 479 | 20240402 | 103400 | 3939047750 | 32800 | 32800 | 32850 | 32800 | 43 |
| 480 | 20240402 | 103300 | 3937637300 | 32850 | 32800 | 32850 | 32800 | 294 |
| 481 | 20240402 | 103200 | 3927980750 | 32850 | 32850 | 32850 | 32800 | 507 |
| 482 | 20240402 | 103100 | 3911328200 | 32800 | 32850 | 32850 | 32800 | 389 |
| 483 | 20240402 | 103000 | 3898557700 | 32850 | 32850 | 32850 | 32800 | 1210 |
| 484 | 20240402 | 102900 | 3858819400 | 32850 | 32850 | 32850 | 32800 | 333 |
| 485 | 20240402 | 102800 | 3847881000 | 32850 | 32850 | 32850 | 32800 | 161 |
| 486 | 20240402 | 102700 | 3842595650 | 32850 | 32800 | 32850 | 32800 | 1065 |
| 487 | 20240402 | 102600 | 3807620450 | 32800 | 32850 | 32850 | 32800 | 492 |
| 488 | 20240402 | 102500 | 3791460050 | 32850 | 32850 | 32850 | 32800 | 1156 |
| 489 | 20240402 | 102400 | 3753487600 | 32850 | 32850 | 32900 | 32800 | 3927 |
| 490 | 20240402 | 102300 | 3624488400 | 32850 | 32850 | 32850 | 32800 | 548 |
| 491 | 20240402 | 102200 | 3606504250 | 32800 | 32800 | 32850 | 32800 | 1727 |
| 492 | 20240402 | 102100 | 3549854150 | 32800 | 32800 | 32850 | 32800 | 471 |
| 493 | 20240402 | 102000 | 3534390900 | 32800 | 32800 | 32850 | 32800 | 757 |
| 494 | 20240402 | 101900 | 3509551650 | 32800 | 32850 | 32850 | 32800 | 93 |
| 495 | 20240402 | 101800 | 3506499150 | 32850 | 32850 | 32850 | 32800 | 380 |
| 496 | 20240402 | 101700 | 3494018700 | 32850 | 32850 | 32850 | 32800 | 223 |
| 497 | 20240402 | 101600 | 3486695850 | 32800 | 32850 | 32850 | 32800 | 1086 |
| 498 | 20240402 | 101500 | 3451057750 | 32850 | 32800 | 32850 | 32800 | 902 |
| 499 | 20240402 | 101400 | 3421458500 | 32800 | 32800 | 32850 | 32800 | 584 |
| 500 | 20240402 | 101300 | 3402288950 | 32850 | 32850 | 32900 | 32800 | 6279 |
| 501 | 20240402 | 101200 | 3196023600 | 32850 | 32850 | 32900 | 32850 | 1791 |
| 502 | 20240402 | 101100 | 3137176200 | 32900 | 32850 | 32900 | 32850 | 790 |
| 503 | 20240402 | 101000 | 3111211650 | 32900 | 32850 | 32900 | 32850 | 33 |
| 504 | 20240402 | 100900 | 3110126450 | 32900 | 32850 | 32900 | 32850 | 838 |
| 505 | 20240402 | 100800 | 3082589750 | 32850 | 32850 | 32900 | 32850 | 7005 |
| 506 | 20240402 | 100700 | 2852455900 | 32850 | 32850 | 32900 | 32850 | 76 |
| 507 | 20240402 | 100600 | 2849958050 | 32850 | 32850 | 32900 | 32850 | 223 |
| 508 | 20240402 | 100500 | 2842621550 | 32850 | 32900 | 32950 | 32850 | 3112 |
| 509 | 20240402 | 100400 | 2740229450 | 32900 | 32900 | 32950 | 32900 | 139 |
| 510 | 20240402 | 100300 | 2735655650 | 32950 | 32950 | 32950 | 32900 | 193 |
| 511 | 20240402 | 100200 | 2729297450 | 32950 | 32950 | 32950 | 32900 | 218 |
| 512 | 20240402 | 100100 | 2722117100 | 32950 | 32900 | 32950 | 32900 | 154 |
| 513 | 20240402 | 100000 | 2717048650 | 32950 | 32950 | 32950 | 32900 | 452 |
| 514 | 20240402 | 095900 | 2702155900 | 32950 | 33000 | 33000 | 32950 | 1507 |
| 515 | 20240402 | 095800 | 2652491550 | 32950 | 32950 | 33000 | 32950 | 103 |
| 516 | 20240402 | 095700 | 2649097600 | 32950 | 32950 | 33000 | 32950 | 325 |
| 517 | 20240402 | 095600 | 2638380950 | 32950 | 32950 | 33000 | 32950 | 175 |
| 518 | 20240402 | 095500 | 2632606800 | 32950 | 33000 | 33000 | 32900 | 660 |
| 519 | 20240402 | 095400 | 2610858400 | 33000 | 33000 | 33000 | 33000 | 273 |
| 520 | 20240402 | 095300 | 2601849400 | 32950 | 32950 | 33000 | 32950 | 286 |
| 521 | 20240402 | 095200 | 2592412650 | 33000 | 32950 | 33000 | 32900 | 2048 |
| 522 | 20240402 | 095100 | 2524880500 | 33000 | 32950 | 33000 | 32950 | 393 |
| 523 | 20240402 | 095000 | 2511923250 | 33000 | 32950 | 33000 | 32900 | 1789 |
| 524 | 20240402 | 094900 | 2452967500 | 32900 | 32950 | 32950 | 32900 | 426 |
| 525 | 20240402 | 094800 | 2438944150 | 32900 | 32950 | 32950 | 32900 | 808 |
| 526 | 20240402 | 094700 | 2412355700 | 32950 | 32900 | 32950 | 32900 | 220 |
| 527 | 20240402 | 094600 | 2405107600 | 32900 | 32950 | 32950 | 32900 | 211 |
| 528 | 20240402 | 094500 | 2398155450 | 32950 | 32900 | 32950 | 32900 | 2201 |
| 529 | 20240402 | 094400 | 2325648600 | 32900 | 32900 | 32950 | 32900 | 219 |
| 530 | 20240402 | 094300 | 2318434050 | 32900 | 32950 | 32950 | 32850 | 3602 |
| 531 | 20240402 | 094200 | 2200004350 | 32950 | 32950 | 32950 | 32900 | 518 |
| 532 | 20240402 | 094100 | 2182958500 | 32950 | 32900 | 32950 | 32900 | 162 |
| 533 | 20240402 | 094000 | 2177621400 | 32900 | 32900 | 33000 | 32900 | 1158 |
| 534 | 20240402 | 093900 | 2139465300 | 32950 | 32950 | 33000 | 32900 | 2474 |
| 535 | 20240402 | 093800 | 2058046450 | 33000 | 33000 | 33000 | 32950 | 199 |
| 536 | 20240402 | 093700 | 2051480250 | 33000 | 33000 | 33000 | 32900 | 699 |
| 537 | 20240402 | 093600 | 2028457150 | 32950 | 33000 | 33000 | 32950 | 126 |
| 538 | 20240402 | 093500 | 2024300300 | 33000 | 32950 | 33000 | 32900 | 1279 |
| 539 | 20240402 | 093400 | 1982174950 | 32950 | 32950 | 32950 | 32900 | 1240 |
| 540 | 20240402 | 093300 | 1941360150 | 32900 | 32950 | 32950 | 32900 | 2057 |
| 541 | 20240402 | 093200 | 1873682100 | 32900 | 32950 | 32950 | 32900 | 450 |
| 542 | 20240402 | 093100 | 1858867550 | 32950 | 32950 | 33000 | 32900 | 1095 |
| 543 | 20240402 | 093000 | 1822779450 | 32950 | 32950 | 32950 | 32950 | 400 |
| 544 | 20240402 | 092900 | 1809599450 | 32900 | 32950 | 32950 | 32900 | 895 |
| 545 | 20240402 | 092800 | 1780120300 | 32950 | 32900 | 32950 | 32900 | 265 |
| 546 | 20240402 | 092700 | 1771390750 | 32950 | 32950 | 32950 | 32900 | 316 |
| 547 | 20240402 | 092600 | 1760985350 | 32950 | 32950 | 32950 | 32950 | 245 |
| 548 | 20240402 | 092500 | 1752912600 | 32950 | 32950 | 32950 | 32900 | 633 |
| 549 | 20240402 | 092400 | 1732077800 | 32950 | 32900 | 32950 | 32900 | 162 |
| 550 | 20240402 | 092300 | 1726743950 | 32900 | 32900 | 32900 | 32850 | 900 |
| 551 | 20240402 | 092200 | 1697134300 | 32900 | 32850 | 32900 | 32800 | 1419 |
| 552 | 20240402 | 092100 | 1650561250 | 32800 | 32800 | 32900 | 32800 | 1400 |
| 553 | 20240402 | 092000 | 1604585900 | 32850 | 32850 | 32850 | 32800 | 1148 |
| 554 | 20240402 | 091900 | 1566876600 | 32900 | 32850 | 32900 | 32850 | 1151 |
| 555 | 20240402 | 091800 | 1529058250 | 32850 | 32850 | 32900 | 32850 | 667 |
| 556 | 20240402 | 091700 | 1507146650 | 32850 | 32900 | 32900 | 32800 | 1326 |
| 557 | 20240402 | 091600 | 1463590350 | 32900 | 32850 | 32900 | 32800 | 806 |
| 558 | 20240402 | 091500 | 1437106000 | 32850 | 32900 | 32900 | 32850 | 3166 |
| 559 | 20240402 | 091400 | 1333046700 | 32900 | 32900 | 32900 | 32850 | 4417 |
| 560 | 20240402 | 091300 | 1187922200 | 32900 | 32950 | 32950 | 32850 | 6441 |
| 561 | 20240402 | 091200 | 975982100 | 32950 | 32950 | 32950 | 32900 | 1061 |
| 562 | 20240402 | 091100 | 941044500 | 32950 | 32950 | 32950 | 32900 | 555 |
| 563 | 20240402 | 091000 | 922757350 | 32950 | 33000 | 33000 | 32900 | 1219 |
| 564 | 20240402 | 090900 | 882594250 | 32950 | 33000 | 33000 | 32950 | 3756 |
| 565 | 20240402 | 090800 | 758829950 | 33000 | 33000 | 33000 | 32950 | 1711 |
| 566 | 20240402 | 090700 | 702407250 | 33000 | 33050 | 33050 | 32950 | 1432 |
| 567 | 20240402 | 090600 | 655156200 | 33050 | 33050 | 33050 | 33000 | 4318 |
| 568 | 20240402 | 090500 | 512648050 | 33050 | 33050 | 33050 | 33000 | 1052 |
| 569 | 20240402 | 090400 | 477882200 | 33050 | 33050 | 33050 | 33000 | 614 |
| 570 | 20240402 | 090300 | 457599600 | 33050 | 33100 | 33100 | 33000 | 345 |
| 571 | 20240402 | 090200 | 446208200 | 33050 | 33050 | 33100 | 33000 | 1047 |
| 572 | 20240402 | 090100 | 411604000 | 33000 | 33000 | 33150 | 32950 | 1337 |
| 573 | 20240402 | 090000 | 367450800 | 33000 | 33050 | 33050 | 32950 | 11062 |