30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 183200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 4185 |
| 3 | 20240403 | 183100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240403 | 183000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240403 | 182900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240403 | 182800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240403 | 182700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240403 | 182600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240403 | 182500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240403 | 182400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240403 | 182300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240403 | 182200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240403 | 182100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240403 | 182000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240403 | 181900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240403 | 181800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240403 | 181700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240403 | 181600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240403 | 181500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240403 | 181400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240403 | 181300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240403 | 181200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240403 | 181100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240403 | 181000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240403 | 180900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240403 | 180800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240403 | 180700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240403 | 180600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240403 | 180500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240403 | 180400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240403 | 180300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240403 | 180200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 4185 |
| 33 | 20240403 | 180100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240403 | 180000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240403 | 175900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240403 | 175800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240403 | 175700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240403 | 175600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240403 | 175500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240403 | 175400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240403 | 175300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240403 | 175200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240403 | 175100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240403 | 175000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240403 | 174900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240403 | 174800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240403 | 174700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240403 | 174600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240403 | 174500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240403 | 174400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240403 | 174300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240403 | 174200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240403 | 174100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240403 | 174000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240403 | 173900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240403 | 173800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240403 | 173700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240403 | 173600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240403 | 173500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240403 | 173400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240403 | 173300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240403 | 173200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 4185 |
| 63 | 20240403 | 173100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240403 | 173000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240403 | 172900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240403 | 172800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240403 | 172700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240403 | 172600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240403 | 172500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240403 | 172400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240403 | 172300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240403 | 172200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240403 | 172100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240403 | 172000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240403 | 171900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240403 | 171800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240403 | 171700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240403 | 171600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240403 | 171500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240403 | 171400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240403 | 171300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240403 | 171200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240403 | 171100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240403 | 171000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240403 | 170900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240403 | 170800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240403 | 170700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240403 | 170600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240403 | 170500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240403 | 170400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240403 | 170300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240403 | 170200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 4185 |
| 93 | 20240403 | 170100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240403 | 170000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240403 | 165900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240403 | 165800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240403 | 165700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240403 | 165600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240403 | 165500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240403 | 165400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240403 | 165300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240403 | 165200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240403 | 165100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240403 | 165000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240403 | 164900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240403 | 164800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240403 | 164700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240403 | 164600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240403 | 164500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240403 | 164400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240403 | 164300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240403 | 164200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240403 | 164100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240403 | 164000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240403 | 163900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240403 | 163800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240403 | 163700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240403 | 163600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240403 | 163500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240403 | 163400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240403 | 163300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240403 | 163200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 4185 |
| 123 | 20240403 | 163100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240403 | 163000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240403 | 162900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240403 | 162800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240403 | 162700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240403 | 162600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240403 | 162500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240403 | 162400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240403 | 162300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240403 | 162200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240403 | 162100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240403 | 162000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240403 | 161900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240403 | 161800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240403 | 161700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240403 | 161600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240403 | 161500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240403 | 161400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240403 | 161300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240403 | 161200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240403 | 161100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240403 | 161000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240403 | 160900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240403 | 160800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240403 | 160700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240403 | 160600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240403 | 160500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240403 | 160400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240403 | 160300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240403 | 160200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 4185 |
| 153 | 20240403 | 160100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240403 | 160000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240403 | 155900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240403 | 155800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240403 | 155700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240403 | 155600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240403 | 155500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240403 | 155400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240403 | 155300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240403 | 155200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240403 | 155100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240403 | 155000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240403 | 154900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240403 | 154800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240403 | 154700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240403 | 154600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240403 | 154500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240403 | 154400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240403 | 154300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240403 | 154200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240403 | 154100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240403 | 154000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240403 | 153900 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240403 | 153800 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240403 | 153700 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240403 | 153600 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240403 | 153500 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240403 | 153400 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240403 | 153300 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240403 | 153200 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 4185 |
| 183 | 20240403 | 153100 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240403 | 153000 | 4836366800 | 31850 | 31850 | 31850 | 31850 | 4185 |
| 185 | 20240403 | 152900 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240403 | 152800 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20240403 | 152700 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240403 | 152600 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240403 | 152500 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240403 | 152400 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240403 | 152300 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240403 | 152200 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240403 | 152100 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240403 | 152000 | 4703074550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240403 | 151900 | 4703074550 | 31900 | 31950 | 31950 | 31900 | 1089 |
| 196 | 20240403 | 151800 | 4668330900 | 31900 | 31900 | 31950 | 31900 | 141 |
| 197 | 20240403 | 151700 | 4663826850 | 31900 | 31950 | 31950 | 31900 | 1046 |
| 198 | 20240403 | 151600 | 4630459400 | 31950 | 31950 | 31950 | 31900 | 108 |
| 199 | 20240403 | 151500 | 4627012250 | 31900 | 31950 | 31950 | 31900 | 574 |
| 200 | 20240403 | 151400 | 4608674550 | 32000 | 32000 | 32000 | 32000 | 137 |
| 201 | 20240403 | 151300 | 4604290550 | 31950 | 31950 | 31950 | 31950 | 146 |
| 202 | 20240403 | 151200 | 4599625850 | 31950 | 31900 | 32000 | 31900 | 355 |
| 203 | 20240403 | 151100 | 4588287750 | 31900 | 31950 | 31950 | 31900 | 99 |
| 204 | 20240403 | 151000 | 4585126500 | 31950 | 31900 | 32000 | 31900 | 260 |
| 205 | 20240403 | 150900 | 4576818300 | 31950 | 31900 | 31950 | 31850 | 299 |
| 206 | 20240403 | 150800 | 4567282400 | 31900 | 31950 | 31950 | 31900 | 262 |
| 207 | 20240403 | 150700 | 4558924400 | 31900 | 31900 | 31900 | 31850 | 522 |
| 208 | 20240403 | 150600 | 4542275450 | 31900 | 31900 | 31900 | 31900 | 337 |
| 209 | 20240403 | 150500 | 4531525150 | 31900 | 31900 | 31900 | 31900 | 283 |
| 210 | 20240403 | 150400 | 4522497450 | 31900 | 31950 | 31950 | 31900 | 143 |
| 211 | 20240403 | 150300 | 4517934250 | 31950 | 31900 | 32000 | 31900 | 162 |
| 212 | 20240403 | 150200 | 4512760600 | 31900 | 32000 | 32050 | 31800 | 6380 |
| 213 | 20240403 | 150100 | 4309286300 | 32000 | 32050 | 32050 | 32000 | 225 |
| 214 | 20240403 | 150000 | 4302079150 | 32050 | 32050 | 32100 | 32000 | 265 |
| 215 | 20240403 | 145900 | 4293593050 | 32150 | 32100 | 32150 | 32050 | 353 |
| 216 | 20240403 | 145800 | 4282268450 | 32100 | 32150 | 32150 | 32000 | 115 |
| 217 | 20240403 | 145700 | 4278582200 | 32150 | 32150 | 32150 | 32050 | 181 |
| 218 | 20240403 | 145600 | 4272772950 | 32150 | 32050 | 32150 | 32000 | 271 |
| 219 | 20240403 | 145500 | 4264093050 | 32100 | 32100 | 32150 | 32000 | 2256 |
| 220 | 20240403 | 145400 | 4191838450 | 32100 | 32200 | 32200 | 32050 | 1378 |
| 221 | 20240403 | 145300 | 4147658000 | 32150 | 32250 | 32250 | 32100 | 1814 |
| 222 | 20240403 | 145200 | 4089377050 | 32200 | 32200 | 32200 | 32200 | 346 |
| 223 | 20240403 | 145100 | 4078235850 | 32200 | 32200 | 32200 | 32200 | 33 |
| 224 | 20240403 | 145000 | 4077173250 | 32200 | 32200 | 32200 | 32200 | 20 |
| 225 | 20240403 | 144900 | 4076529250 | 32200 | 32200 | 32250 | 32200 | 208 |
| 226 | 20240403 | 144800 | 4069831600 | 32200 | 32250 | 32250 | 32200 | 346 |
| 227 | 20240403 | 144700 | 4058689400 | 32250 | 32250 | 32250 | 32250 | 0 |
| 228 | 20240403 | 144600 | 4058689400 | 32250 | 32200 | 32250 | 32200 | 190 |
| 229 | 20240403 | 144500 | 4052570000 | 32300 | 32300 | 32300 | 32300 | 102 |
| 230 | 20240403 | 144400 | 4049275400 | 32200 | 32300 | 32300 | 32200 | 157 |
| 231 | 20240403 | 144300 | 4044210100 | 32200 | 32300 | 32300 | 32200 | 7234 |
| 232 | 20240403 | 144200 | 3811143800 | 32300 | 32350 | 32350 | 32300 | 1244 |
| 233 | 20240403 | 144100 | 3770962300 | 32300 | 32350 | 32350 | 32300 | 165 |
| 234 | 20240403 | 144000 | 3765631500 | 32300 | 32300 | 32300 | 32300 | 142 |
| 235 | 20240403 | 143900 | 3761044900 | 32300 | 32400 | 32400 | 32300 | 273 |
| 236 | 20240403 | 143800 | 3752218000 | 32350 | 32350 | 32350 | 32350 | 97 |
| 237 | 20240403 | 143700 | 3749080050 | 32350 | 32350 | 32350 | 32350 | 455 |
| 238 | 20240403 | 143600 | 3734360800 | 32350 | 32300 | 32350 | 32300 | 91 |
| 239 | 20240403 | 143500 | 3731419450 | 32300 | 32300 | 32300 | 32300 | 791 |
| 240 | 20240403 | 143400 | 3705870150 | 32300 | 32300 | 32300 | 32300 | 46 |
| 241 | 20240403 | 143300 | 3704384350 | 32300 | 32300 | 32300 | 32300 | 187 |
| 242 | 20240403 | 143200 | 3698344250 | 32300 | 32350 | 32350 | 32300 | 11 |
| 243 | 20240403 | 143100 | 3697988900 | 32300 | 32300 | 32300 | 32300 | 98 |
| 244 | 20240403 | 143000 | 3694823500 | 32350 | 32350 | 32350 | 32350 | 9 |
| 245 | 20240403 | 142900 | 3694532350 | 32350 | 32300 | 32350 | 32300 | 54 |
| 246 | 20240403 | 142800 | 3692787800 | 32350 | 32350 | 32350 | 32300 | 53 |
| 247 | 20240403 | 142700 | 3691075400 | 32300 | 32350 | 32350 | 32300 | 214 |
| 248 | 20240403 | 142600 | 3684156050 | 32350 | 32400 | 32400 | 32300 | 53 |
| 249 | 20240403 | 142500 | 3682443000 | 32400 | 32400 | 32400 | 32400 | 10 |
| 250 | 20240403 | 142400 | 3682119000 | 32400 | 32450 | 32450 | 32300 | 244 |
| 251 | 20240403 | 142300 | 3674206350 | 32400 | 32400 | 32400 | 32350 | 373 |
| 252 | 20240403 | 142200 | 3662123100 | 32400 | 32450 | 32450 | 32300 | 50 |
| 253 | 20240403 | 142100 | 3660506400 | 32450 | 32400 | 32450 | 32350 | 203 |
| 254 | 20240403 | 142000 | 3653938600 | 32400 | 32350 | 32450 | 32350 | 189 |
| 255 | 20240403 | 141900 | 3647821800 | 32350 | 32350 | 32350 | 32300 | 109 |
| 256 | 20240403 | 141800 | 3644300500 | 32350 | 32250 | 32350 | 32250 | 447 |
| 257 | 20240403 | 141700 | 3629883100 | 32300 | 32300 | 32300 | 32250 | 214 |
| 258 | 20240403 | 141600 | 3622980600 | 32300 | 32300 | 32300 | 32300 | 11 |
| 259 | 20240403 | 141500 | 3622625300 | 32300 | 32350 | 32350 | 32250 | 115 |
| 260 | 20240403 | 141400 | 3618915150 | 32350 | 32350 | 32350 | 32350 | 9 |
| 261 | 20240403 | 141300 | 3618624000 | 32350 | 32350 | 32350 | 32300 | 138 |
| 262 | 20240403 | 141200 | 3614166050 | 32350 | 32300 | 32350 | 32300 | 188 |
| 263 | 20240403 | 141100 | 3608092650 | 32300 | 32350 | 32350 | 32250 | 221 |
| 264 | 20240403 | 141000 | 3600954800 | 32350 | 32350 | 32350 | 32300 | 183 |
| 265 | 20240403 | 140900 | 3595043400 | 32350 | 32300 | 32350 | 32300 | 68 |
| 266 | 20240403 | 140800 | 3592846550 | 32350 | 32350 | 32350 | 32300 | 194 |
| 267 | 20240403 | 140700 | 3586579750 | 32350 | 32350 | 32350 | 32350 | 60 |
| 268 | 20240403 | 140600 | 3584638750 | 32300 | 32350 | 32350 | 32300 | 152 |
| 269 | 20240403 | 140500 | 3579727200 | 32300 | 32400 | 32400 | 32300 | 381 |
| 270 | 20240403 | 140400 | 3567404350 | 32400 | 32450 | 32450 | 32400 | 346 |
| 271 | 20240403 | 140300 | 3556193650 | 32450 | 32450 | 32450 | 32400 | 183 |
| 272 | 20240403 | 140200 | 3550263550 | 32400 | 32450 | 32450 | 32400 | 253 |
| 273 | 20240403 | 140100 | 3542065900 | 32400 | 32450 | 32450 | 32400 | 49 |
| 274 | 20240403 | 140000 | 3540477500 | 32450 | 32450 | 32500 | 32450 | 75 |
| 275 | 20240403 | 135900 | 3538043550 | 32500 | 32450 | 32500 | 32450 | 163 |
| 276 | 20240403 | 135800 | 3532753950 | 32450 | 32450 | 32500 | 32450 | 82 |
| 277 | 20240403 | 135700 | 3530092700 | 32450 | 32450 | 32450 | 32400 | 278 |
| 278 | 20240403 | 135600 | 3521085050 | 32450 | 32500 | 32500 | 32400 | 132 |
| 279 | 20240403 | 135500 | 3516807000 | 32500 | 32450 | 32500 | 32400 | 250 |
| 280 | 20240403 | 135400 | 3508695250 | 32500 | 32450 | 32500 | 32400 | 342 |
| 281 | 20240403 | 135300 | 3497597050 | 32450 | 32400 | 32450 | 32400 | 44 |
| 282 | 20240403 | 135200 | 3496170900 | 32450 | 32400 | 32450 | 32400 | 560 |
| 283 | 20240403 | 135100 | 3478026450 | 32400 | 32450 | 32450 | 32400 | 112 |
| 284 | 20240403 | 135000 | 3474397100 | 32450 | 32450 | 32450 | 32400 | 43 |
| 285 | 20240403 | 134900 | 3473003400 | 32450 | 32450 | 32450 | 32450 | 16 |
| 286 | 20240403 | 134800 | 3472484200 | 32400 | 32450 | 32450 | 32400 | 100 |
| 287 | 20240403 | 134700 | 3469243950 | 32450 | 32450 | 32450 | 32400 | 53 |
| 288 | 20240403 | 134600 | 3467524150 | 32450 | 32450 | 32450 | 32450 | 3 |
| 289 | 20240403 | 134500 | 3467426800 | 32450 | 32450 | 32450 | 32450 | 257 |
| 290 | 20240403 | 134400 | 3459087150 | 32400 | 32400 | 32450 | 32400 | 134 |
| 291 | 20240403 | 134300 | 3454745500 | 32500 | 32500 | 32500 | 32500 | 8 |
| 292 | 20240403 | 134200 | 3454485500 | 32350 | 32400 | 32400 | 32350 | 116 |
| 293 | 20240403 | 134100 | 3450730250 | 32400 | 32500 | 32500 | 32400 | 139 |
| 294 | 20240403 | 134000 | 3446226550 | 32450 | 32400 | 32500 | 32400 | 40 |
| 295 | 20240403 | 133900 | 3444928450 | 32500 | 32500 | 32500 | 32400 | 181 |
| 296 | 20240403 | 133800 | 3439057200 | 32500 | 32500 | 32500 | 32500 | 626 |
| 297 | 20240403 | 133700 | 3418712200 | 32500 | 32500 | 32500 | 32500 | 33 |
| 298 | 20240403 | 133600 | 3417639700 | 32500 | 32500 | 32500 | 32500 | 244 |
| 299 | 20240403 | 133500 | 3409709700 | 32500 | 32550 | 32550 | 32500 | 617 |
| 300 | 20240403 | 133400 | 3389628000 | 32550 | 32600 | 32600 | 32550 | 18 |
| 301 | 20240403 | 133300 | 3389042050 | 32550 | 32550 | 32550 | 32500 | 667 |
| 302 | 20240403 | 133200 | 3367338350 | 32500 | 32550 | 32550 | 32500 | 943 |
| 303 | 20240403 | 133100 | 3336690100 | 32550 | 32550 | 32550 | 32550 | 44 |
| 304 | 20240403 | 133000 | 3335257900 | 32550 | 32500 | 32550 | 32500 | 114 |
| 305 | 20240403 | 132900 | 3331551800 | 32550 | 32600 | 32600 | 32500 | 81 |
| 306 | 20240403 | 132800 | 3328914600 | 32600 | 32600 | 32600 | 32500 | 155 |
| 307 | 20240403 | 132700 | 3323867750 | 32650 | 32600 | 32650 | 32500 | 1381 |
| 308 | 20240403 | 132600 | 3278842550 | 32600 | 32550 | 32600 | 32350 | 864 |
| 309 | 20240403 | 132500 | 3250724200 | 32550 | 32500 | 32550 | 32500 | 1982 |
| 310 | 20240403 | 132400 | 3186305450 | 32450 | 32400 | 32450 | 32350 | 880 |
| 311 | 20240403 | 132300 | 3157761850 | 32350 | 32400 | 32400 | 32350 | 86 |
| 312 | 20240403 | 132200 | 3154977100 | 32400 | 32400 | 32400 | 32400 | 15 |
| 313 | 20240403 | 132100 | 3154491100 | 32350 | 32400 | 32400 | 32350 | 42 |
| 314 | 20240403 | 132000 | 3153131900 | 32400 | 32400 | 32400 | 32400 | 9 |
| 315 | 20240403 | 131900 | 3152840300 | 32350 | 32350 | 32350 | 32350 | 34 |
| 316 | 20240403 | 131800 | 3151740400 | 32250 | 32400 | 32400 | 32250 | 1000 |
| 317 | 20240403 | 131700 | 3119418450 | 32450 | 32450 | 32450 | 32450 | 146 |
| 318 | 20240403 | 131600 | 3114680750 | 32450 | 32400 | 32450 | 32400 | 97 |
| 319 | 20240403 | 131500 | 3111533150 | 32350 | 32350 | 32350 | 32350 | 33 |
| 320 | 20240403 | 131400 | 3110465600 | 32350 | 32450 | 32450 | 32350 | 53 |
| 321 | 20240403 | 131300 | 3108750250 | 32450 | 32450 | 32450 | 32450 | 1 |
| 322 | 20240403 | 131200 | 3108717800 | 32350 | 32350 | 32350 | 32350 | 96 |
| 323 | 20240403 | 131100 | 3105612200 | 32350 | 32350 | 32350 | 32350 | 0 |
| 324 | 20240403 | 131000 | 3105612200 | 32350 | 32450 | 32450 | 32350 | 33 |
| 325 | 20240403 | 130900 | 3104544550 | 32400 | 32400 | 32400 | 32400 | 0 |
| 326 | 20240403 | 130800 | 3104544550 | 32400 | 32400 | 32400 | 32400 | 33 |
| 327 | 20240403 | 130700 | 3103475350 | 32500 | 32500 | 32500 | 32500 | 15 |
| 328 | 20240403 | 130600 | 3102987850 | 32350 | 32400 | 32400 | 32350 | 47 |
| 329 | 20240403 | 130500 | 3101466700 | 32400 | 32450 | 32450 | 32400 | 31 |
| 330 | 20240403 | 130400 | 3100461950 | 32450 | 32450 | 32450 | 32450 | 56 |
| 331 | 20240403 | 130300 | 3098644750 | 32500 | 32500 | 32500 | 32500 | 1 |
| 332 | 20240403 | 130200 | 3098612250 | 32450 | 32500 | 32500 | 32450 | 69 |
| 333 | 20240403 | 130100 | 3096370750 | 32500 | 32500 | 32500 | 32500 | 509 |
| 334 | 20240403 | 130000 | 3079828250 | 32500 | 32500 | 32500 | 32500 | 1460 |
| 335 | 20240403 | 125900 | 3032378250 | 32500 | 32400 | 32500 | 32400 | 1276 |
| 336 | 20240403 | 125800 | 2990972100 | 32400 | 32350 | 32400 | 32350 | 92 |
| 337 | 20240403 | 125700 | 2987991350 | 32350 | 32350 | 32350 | 32350 | 300 |
| 338 | 20240403 | 125600 | 2978286350 | 32300 | 32350 | 32400 | 32300 | 1596 |
| 339 | 20240403 | 125500 | 2926706500 | 32400 | 32400 | 32400 | 32400 | 400 |
| 340 | 20240403 | 125400 | 2913746500 | 32350 | 32350 | 32350 | 32350 | 0 |
| 341 | 20240403 | 125300 | 2913746500 | 32350 | 32350 | 32350 | 32350 | 5 |
| 342 | 20240403 | 125200 | 2913584750 | 32350 | 32350 | 32350 | 32350 | 39 |
| 343 | 20240403 | 125100 | 2912323100 | 32350 | 32350 | 32350 | 32350 | 101 |
| 344 | 20240403 | 125000 | 2909055750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 345 | 20240403 | 124900 | 2909055750 | 32400 | 32350 | 32400 | 32350 | 248 |
| 346 | 20240403 | 124800 | 2901032850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 347 | 20240403 | 124700 | 2901032850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 348 | 20240403 | 124600 | 2901032850 | 32400 | 32350 | 32400 | 32350 | 176 |
| 349 | 20240403 | 124500 | 2895330950 | 32400 | 32300 | 32400 | 32300 | 232 |
| 350 | 20240403 | 124400 | 2887834150 | 32400 | 32400 | 32400 | 32300 | 14 |
| 351 | 20240403 | 124300 | 2887381650 | 32300 | 32350 | 32350 | 32300 | 647 |
| 352 | 20240403 | 124200 | 2866451250 | 32300 | 32300 | 32300 | 32300 | 320 |
| 353 | 20240403 | 124100 | 2856115250 | 32300 | 32250 | 32300 | 32250 | 25 |
| 354 | 20240403 | 124000 | 2855308000 | 32200 | 32250 | 32250 | 32200 | 338 |
| 355 | 20240403 | 123900 | 2844414300 | 32250 | 32250 | 32250 | 32250 | 62 |
| 356 | 20240403 | 123800 | 2842414800 | 32200 | 32200 | 32200 | 32200 | 0 |
| 357 | 20240403 | 123700 | 2842414800 | 32200 | 32200 | 32200 | 32200 | 1 |
| 358 | 20240403 | 123600 | 2842382600 | 32200 | 32200 | 32200 | 32200 | 200 |
| 359 | 20240403 | 123500 | 2835942600 | 32250 | 32250 | 32250 | 32250 | 1 |
| 360 | 20240403 | 123400 | 2835910350 | 32250 | 32200 | 32250 | 32200 | 48 |
| 361 | 20240403 | 123300 | 2834363350 | 32200 | 32150 | 32200 | 32150 | 565 |
| 362 | 20240403 | 123200 | 2816195850 | 32200 | 32200 | 32200 | 32200 | 1 |
| 363 | 20240403 | 123100 | 2816163650 | 32150 | 32150 | 32150 | 32150 | 92 |
| 364 | 20240403 | 123000 | 2813205850 | 32150 | 32200 | 32200 | 32150 | 2 |
| 365 | 20240403 | 122900 | 2813141500 | 32250 | 32250 | 32250 | 32150 | 46 |
| 366 | 20240403 | 122800 | 2811660400 | 32150 | 32150 | 32200 | 32150 | 1012 |
| 367 | 20240403 | 122700 | 2779076700 | 32150 | 32200 | 32200 | 32150 | 570 |
| 368 | 20240403 | 122600 | 2760725200 | 32200 | 32200 | 32200 | 32200 | 199 |
| 369 | 20240403 | 122500 | 2754317400 | 32200 | 32200 | 32250 | 32200 | 173 |
| 370 | 20240403 | 122400 | 2748746750 | 32250 | 32250 | 32250 | 32250 | 2 |
| 371 | 20240403 | 122300 | 2748682250 | 32200 | 32200 | 32250 | 32200 | 155 |
| 372 | 20240403 | 122200 | 2743691050 | 32200 | 32200 | 32200 | 32200 | 67 |
| 373 | 20240403 | 122100 | 2741533650 | 32200 | 32200 | 32200 | 32200 | 9 |
| 374 | 20240403 | 122000 | 2741243850 | 32250 | 32250 | 32250 | 32250 | 5 |
| 375 | 20240403 | 121900 | 2741082600 | 32200 | 32200 | 32200 | 32200 | 168 |
| 376 | 20240403 | 121800 | 2735673000 | 32250 | 32250 | 32250 | 32250 | 7 |
| 377 | 20240403 | 121700 | 2735447250 | 32250 | 32250 | 32250 | 32250 | 6 |
| 378 | 20240403 | 121600 | 2735253750 | 32250 | 32250 | 32250 | 32250 | 12 |
| 379 | 20240403 | 121500 | 2734866750 | 32250 | 32250 | 32300 | 32250 | 204 |
| 380 | 20240403 | 121400 | 2728287700 | 32250 | 32300 | 32300 | 32250 | 210 |
| 381 | 20240403 | 121300 | 2721514700 | 32300 | 32300 | 32300 | 32300 | 30 |
| 382 | 20240403 | 121200 | 2720545700 | 32300 | 32300 | 32300 | 32300 | 4 |
| 383 | 20240403 | 121100 | 2720416500 | 32250 | 32200 | 32250 | 32200 | 42 |
| 384 | 20240403 | 121000 | 2719062100 | 32250 | 32250 | 32250 | 32250 | 20 |
| 385 | 20240403 | 120900 | 2718417100 | 32200 | 32250 | 32250 | 32200 | 70 |
| 386 | 20240403 | 120800 | 2716162200 | 32200 | 32250 | 32250 | 32200 | 82 |
| 387 | 20240403 | 120700 | 2713520550 | 32250 | 32250 | 32250 | 32250 | 41 |
| 388 | 20240403 | 120600 | 2712198300 | 32250 | 32250 | 32250 | 32250 | 93 |
| 389 | 20240403 | 120500 | 2709199050 | 32200 | 32200 | 32250 | 32200 | 74 |
| 390 | 20240403 | 120400 | 2706816150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 391 | 20240403 | 120300 | 2706816150 | 32250 | 32250 | 32250 | 32250 | 72 |
| 392 | 20240403 | 120200 | 2704494150 | 32250 | 32250 | 32250 | 32250 | 7 |
| 393 | 20240403 | 120100 | 2704268400 | 32250 | 32250 | 32300 | 32250 | 50 |
| 394 | 20240403 | 120000 | 2702655850 | 32250 | 32200 | 32250 | 32200 | 208 |
| 395 | 20240403 | 115900 | 2695948950 | 32150 | 32150 | 32150 | 32150 | 12 |
| 396 | 20240403 | 115800 | 2695563150 | 32250 | 32200 | 32250 | 32200 | 207 |
| 397 | 20240403 | 115700 | 2688893150 | 32200 | 32200 | 32200 | 32200 | 119 |
| 398 | 20240403 | 115600 | 2685061350 | 32200 | 32200 | 32200 | 32200 | 272 |
| 399 | 20240403 | 115500 | 2676302950 | 32150 | 32150 | 32150 | 32150 | 1 |
| 400 | 20240403 | 115400 | 2676270800 | 32200 | 32200 | 32200 | 32200 | 134 |
| 401 | 20240403 | 115300 | 2671956000 | 32150 | 32150 | 32150 | 32150 | 1 |
| 402 | 20240403 | 115200 | 2671923850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 403 | 20240403 | 115100 | 2671923850 | 32150 | 32200 | 32200 | 32150 | 86 |
| 404 | 20240403 | 115000 | 2669158900 | 32200 | 32200 | 32200 | 32200 | 0 |
| 405 | 20240403 | 114900 | 2669158900 | 32200 | 32200 | 32200 | 32200 | 100 |
| 406 | 20240403 | 114800 | 2665938900 | 32200 | 32200 | 32200 | 32150 | 84 |
| 407 | 20240403 | 114700 | 2663238200 | 32150 | 32150 | 32150 | 32150 | 46 |
| 408 | 20240403 | 114600 | 2661759300 | 32200 | 32200 | 32200 | 32200 | 44 |
| 409 | 20240403 | 114500 | 2660342500 | 32200 | 32150 | 32200 | 32150 | 148 |
| 410 | 20240403 | 114400 | 2655577950 | 32200 | 32100 | 32200 | 32100 | 2 |
| 411 | 20240403 | 114300 | 2655513650 | 32150 | 32150 | 32150 | 32150 | 20 |
| 412 | 20240403 | 114200 | 2654870650 | 32150 | 32150 | 32150 | 32050 | 589 |
| 413 | 20240403 | 114100 | 2635956950 | 32100 | 32150 | 32150 | 32100 | 212 |
| 414 | 20240403 | 114000 | 2629141700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 415 | 20240403 | 113900 | 2629141700 | 32100 | 32100 | 32100 | 32050 | 193 |
| 416 | 20240403 | 113800 | 2622948450 | 32100 | 32100 | 32100 | 32100 | 200 |
| 417 | 20240403 | 113700 | 2616528450 | 32100 | 32100 | 32100 | 32100 | 6 |
| 418 | 20240403 | 113600 | 2616335850 | 32100 | 32100 | 32100 | 32100 | 163 |
| 419 | 20240403 | 113500 | 2611103550 | 32100 | 32050 | 32100 | 32050 | 26 |
| 420 | 20240403 | 113400 | 2610270000 | 32000 | 32050 | 32050 | 32000 | 240 |
| 421 | 20240403 | 113300 | 2602578100 | 32050 | 32000 | 32050 | 32000 | 125 |
| 422 | 20240403 | 113200 | 2598578050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 423 | 20240403 | 113100 | 2598578050 | 32000 | 32000 | 32000 | 32000 | 300 |
| 424 | 20240403 | 113000 | 2588978050 | 32000 | 32000 | 32000 | 31950 | 426 |
| 425 | 20240403 | 112900 | 2575365050 | 31950 | 31950 | 31950 | 31950 | 8 |
| 426 | 20240403 | 112800 | 2575109450 | 32000 | 32000 | 32000 | 32000 | 99 |
| 427 | 20240403 | 112700 | 2571941450 | 32000 | 32000 | 32000 | 32000 | 36 |
| 428 | 20240403 | 112600 | 2570789450 | 32000 | 32000 | 32000 | 32000 | 1 |
| 429 | 20240403 | 112500 | 2570757450 | 32000 | 32000 | 32000 | 32000 | 59 |
| 430 | 20240403 | 112400 | 2568869450 | 32000 | 32000 | 32000 | 32000 | 102 |
| 431 | 20240403 | 112300 | 2565605450 | 31900 | 31900 | 31900 | 31900 | 90 |
| 432 | 20240403 | 112200 | 2562734450 | 32000 | 31950 | 32000 | 31950 | 1030 |
| 433 | 20240403 | 112100 | 2529783850 | 31900 | 31900 | 31900 | 31900 | 41 |
| 434 | 20240403 | 112000 | 2528475950 | 31950 | 31950 | 31950 | 31950 | 2 |
| 435 | 20240403 | 111900 | 2528412050 | 31900 | 31900 | 31900 | 31900 | 10 |
| 436 | 20240403 | 111800 | 2528093050 | 31850 | 31950 | 32000 | 31850 | 1242 |
| 437 | 20240403 | 111700 | 2488497750 | 31950 | 31950 | 31950 | 31950 | 19 |
| 438 | 20240403 | 111600 | 2487890700 | 31900 | 31950 | 31950 | 31900 | 30 |
| 439 | 20240403 | 111500 | 2486932300 | 31950 | 31950 | 31950 | 31950 | 216 |
| 440 | 20240403 | 111400 | 2480031100 | 31900 | 31900 | 31950 | 31900 | 63 |
| 441 | 20240403 | 111300 | 2478021150 | 31950 | 31950 | 31950 | 31950 | 209 |
| 442 | 20240403 | 111200 | 2471343600 | 31950 | 31950 | 31950 | 31950 | 122 |
| 443 | 20240403 | 111100 | 2467445700 | 31950 | 31950 | 31950 | 31950 | 323 |
| 444 | 20240403 | 111000 | 2457125850 | 31900 | 31900 | 31950 | 31900 | 566 |
| 445 | 20240403 | 110900 | 2439058650 | 31900 | 31950 | 31950 | 31900 | 258 |
| 446 | 20240403 | 110800 | 2430822400 | 31900 | 31900 | 31900 | 31900 | 296 |
| 447 | 20240403 | 110700 | 2421380000 | 31900 | 31950 | 31950 | 31900 | 107 |
| 448 | 20240403 | 110600 | 2417966400 | 31900 | 31850 | 31950 | 31850 | 201 |
| 449 | 20240403 | 110500 | 2411555050 | 31850 | 31900 | 31900 | 31850 | 165 |
| 450 | 20240403 | 110400 | 2406297600 | 31850 | 31950 | 31950 | 31850 | 204 |
| 451 | 20240403 | 110300 | 2399792950 | 31950 | 31950 | 31950 | 31950 | 14 |
| 452 | 20240403 | 110200 | 2399345650 | 31900 | 31900 | 31900 | 31900 | 340 |
| 453 | 20240403 | 110100 | 2388499650 | 31850 | 31850 | 31900 | 31850 | 142 |
| 454 | 20240403 | 110000 | 2383974450 | 31850 | 31850 | 31850 | 31800 | 145 |
| 455 | 20240403 | 105900 | 2379356250 | 31850 | 31850 | 31900 | 31800 | 166 |
| 456 | 20240403 | 105800 | 2374071700 | 31850 | 31850 | 31850 | 31850 | 95 |
| 457 | 20240403 | 105700 | 2371045950 | 31850 | 31850 | 31900 | 31850 | 1079 |
| 458 | 20240403 | 105600 | 2336679650 | 31850 | 31850 | 31850 | 31850 | 23 |
| 459 | 20240403 | 105500 | 2335947100 | 31850 | 31900 | 31900 | 31800 | 544 |
| 460 | 20240403 | 105400 | 2318620400 | 31850 | 31900 | 31900 | 31800 | 457 |
| 461 | 20240403 | 105300 | 2304055150 | 31900 | 31950 | 31950 | 31800 | 3335 |
| 462 | 20240403 | 105200 | 2197750450 | 31950 | 31900 | 31950 | 31900 | 8 |
| 463 | 20240403 | 105100 | 2197495150 | 31950 | 31950 | 31950 | 31950 | 211 |
| 464 | 20240403 | 105000 | 2190753700 | 31950 | 31950 | 31950 | 31950 | 303 |
| 465 | 20240403 | 104900 | 2181072850 | 31950 | 31900 | 31950 | 31900 | 76 |
| 466 | 20240403 | 104800 | 2178648250 | 31900 | 32000 | 32000 | 31900 | 148 |
| 467 | 20240403 | 104700 | 2173913850 | 32000 | 31900 | 32000 | 31900 | 204 |
| 468 | 20240403 | 104600 | 2167406150 | 32000 | 32000 | 32000 | 31850 | 4638 |
| 469 | 20240403 | 104500 | 2019451050 | 32000 | 32000 | 32000 | 31950 | 588 |
| 470 | 20240403 | 104400 | 2000646400 | 32000 | 32100 | 32100 | 32000 | 3465 |
| 471 | 20240403 | 104300 | 1889756300 | 32050 | 32100 | 32100 | 32000 | 1526 |
| 472 | 20240403 | 104200 | 1840850850 | 32100 | 32050 | 32100 | 32050 | 47 |
| 473 | 20240403 | 104100 | 1839343950 | 32050 | 32050 | 32100 | 32050 | 23 |
| 474 | 20240403 | 104000 | 1838606750 | 32050 | 32050 | 32100 | 32050 | 2161 |
| 475 | 20240403 | 103900 | 1769346200 | 32050 | 32100 | 32100 | 32050 | 191 |
| 476 | 20240403 | 103800 | 1763220100 | 32100 | 32100 | 32100 | 32100 | 527 |
| 477 | 20240403 | 103700 | 1746303400 | 32100 | 32100 | 32100 | 32100 | 103 |
| 478 | 20240403 | 103600 | 1742997100 | 32100 | 32100 | 32100 | 32100 | 16 |
| 479 | 20240403 | 103500 | 1742483500 | 32100 | 32100 | 32150 | 32100 | 557 |
| 480 | 20240403 | 103400 | 1724603450 | 32100 | 32100 | 32100 | 32100 | 0 |
| 481 | 20240403 | 103300 | 1724603450 | 32100 | 32100 | 32150 | 32100 | 87 |
| 482 | 20240403 | 103200 | 1721810500 | 32100 | 32100 | 32100 | 32100 | 65 |
| 483 | 20240403 | 103100 | 1719724000 | 32100 | 32050 | 32100 | 32050 | 48 |
| 484 | 20240403 | 103000 | 1718185300 | 32100 | 32150 | 32150 | 32100 | 22 |
| 485 | 20240403 | 102900 | 1717478750 | 32150 | 32100 | 32150 | 32050 | 231 |
| 486 | 20240403 | 102800 | 1710066500 | 32050 | 32100 | 32100 | 32050 | 63 |
| 487 | 20240403 | 102700 | 1708046850 | 32100 | 32100 | 32100 | 32100 | 304 |
| 488 | 20240403 | 102600 | 1698288450 | 32100 | 32100 | 32100 | 32050 | 1123 |
| 489 | 20240403 | 102500 | 1662242550 | 32150 | 32150 | 32150 | 32100 | 13 |
| 490 | 20240403 | 102400 | 1661824650 | 32100 | 32150 | 32150 | 32100 | 69 |
| 491 | 20240403 | 102300 | 1659609500 | 32150 | 32150 | 32150 | 32150 | 953 |
| 492 | 20240403 | 102200 | 1628970550 | 32150 | 32200 | 32200 | 32150 | 75 |
| 493 | 20240403 | 102100 | 1626559100 | 32200 | 32200 | 32200 | 32200 | 190 |
| 494 | 20240403 | 102000 | 1620441100 | 32200 | 32150 | 32200 | 32150 | 153 |
| 495 | 20240403 | 101900 | 1615517000 | 32150 | 32200 | 32200 | 32150 | 66 |
| 496 | 20240403 | 101800 | 1613393750 | 32200 | 32200 | 32200 | 32150 | 503 |
| 497 | 20240403 | 101700 | 1597197200 | 32200 | 32200 | 32200 | 32150 | 215 |
| 498 | 20240403 | 101600 | 1590275300 | 32200 | 32250 | 32250 | 32200 | 640 |
| 499 | 20240403 | 101500 | 1569667250 | 32250 | 32250 | 32250 | 32250 | 3 |
| 500 | 20240403 | 101400 | 1569570500 | 32200 | 32250 | 32250 | 32200 | 21 |
| 501 | 20240403 | 101300 | 1568894150 | 32250 | 32250 | 32250 | 32250 | 5 |
| 502 | 20240403 | 101200 | 1568732900 | 32300 | 32250 | 32300 | 32200 | 290 |
| 503 | 20240403 | 101100 | 1559367450 | 32250 | 32250 | 32250 | 32250 | 188 |
| 504 | 20240403 | 101000 | 1553304450 | 32250 | 32200 | 32250 | 32200 | 55 |
| 505 | 20240403 | 100900 | 1551533350 | 32200 | 32250 | 32250 | 32200 | 7 |
| 506 | 20240403 | 100800 | 1551307800 | 32250 | 32200 | 32250 | 32200 | 154 |
| 507 | 20240403 | 100700 | 1546348750 | 32150 | 32150 | 32200 | 32150 | 20 |
| 508 | 20240403 | 100600 | 1545705600 | 32150 | 32200 | 32200 | 32150 | 82 |
| 509 | 20240403 | 100500 | 1543068250 | 32150 | 32200 | 32200 | 32150 | 43 |
| 510 | 20240403 | 100400 | 1541685650 | 32150 | 32250 | 32250 | 32150 | 84 |
| 511 | 20240403 | 100300 | 1538980250 | 32250 | 32250 | 32250 | 32250 | 102 |
| 512 | 20240403 | 100200 | 1535690750 | 32250 | 32250 | 32250 | 32200 | 104 |
| 513 | 20240403 | 100100 | 1532338650 | 32250 | 32200 | 32250 | 32200 | 482 |
| 514 | 20240403 | 100000 | 1516815100 | 32200 | 32150 | 32200 | 32150 | 35 |
| 515 | 20240403 | 095900 | 1515689700 | 32200 | 32100 | 32200 | 32100 | 152 |
| 516 | 20240403 | 095800 | 1510803850 | 32150 | 32100 | 32150 | 32100 | 398 |
| 517 | 20240403 | 095700 | 1498028000 | 32100 | 32100 | 32100 | 32100 | 5 |
| 518 | 20240403 | 095600 | 1497867500 | 32100 | 32050 | 32100 | 32050 | 241 |
| 519 | 20240403 | 095500 | 1490132750 | 32100 | 32050 | 32100 | 32050 | 160 |
| 520 | 20240403 | 095400 | 1485001750 | 32050 | 32100 | 32150 | 32050 | 529 |
| 521 | 20240403 | 095300 | 1468045300 | 32100 | 32100 | 32100 | 32100 | 392 |
| 522 | 20240403 | 095200 | 1455462100 | 32100 | 32050 | 32100 | 32050 | 141 |
| 523 | 20240403 | 095100 | 1450942250 | 32100 | 32050 | 32100 | 32050 | 815 |
| 524 | 20240403 | 095000 | 1424820900 | 32050 | 32050 | 32100 | 32000 | 1581 |
| 525 | 20240403 | 094900 | 1374199700 | 32100 | 32100 | 32100 | 32000 | 1836 |
| 526 | 20240403 | 094800 | 1315370150 | 32050 | 32100 | 32100 | 32000 | 1998 |
| 527 | 20240403 | 094700 | 1251337000 | 32100 | 32100 | 32100 | 32100 | 392 |
| 528 | 20240403 | 094600 | 1238753800 | 32100 | 32150 | 32150 | 32100 | 67 |
| 529 | 20240403 | 094500 | 1236602200 | 32050 | 32100 | 32100 | 32000 | 5032 |
| 530 | 20240403 | 094400 | 1075277300 | 32150 | 32150 | 32200 | 32100 | 3180 |
| 531 | 20240403 | 094300 | 973040950 | 32150 | 32150 | 32200 | 32150 | 126 |
| 532 | 20240403 | 094200 | 968988250 | 32150 | 32200 | 32200 | 32150 | 280 |
| 533 | 20240403 | 094100 | 959979450 | 32200 | 32200 | 32250 | 32150 | 1802 |
| 534 | 20240403 | 094000 | 901956350 | 32250 | 32200 | 32300 | 32200 | 427 |
| 535 | 20240403 | 093900 | 888190200 | 32200 | 32300 | 32300 | 32200 | 586 |
| 536 | 20240403 | 093800 | 869311600 | 32300 | 32200 | 32300 | 32200 | 48 |
| 537 | 20240403 | 093700 | 867765000 | 32250 | 32300 | 32300 | 32250 | 147 |
| 538 | 20240403 | 093600 | 863024100 | 32300 | 32300 | 32300 | 32250 | 636 |
| 539 | 20240403 | 093500 | 842506950 | 32300 | 32300 | 32300 | 32300 | 2 |
| 540 | 20240403 | 093400 | 842442350 | 32300 | 32350 | 32350 | 32300 | 639 |
| 541 | 20240403 | 093300 | 821799950 | 32350 | 32300 | 32350 | 32300 | 481 |
| 542 | 20240403 | 093200 | 806251800 | 32300 | 32300 | 32300 | 32250 | 167 |
| 543 | 20240403 | 093100 | 800863350 | 32300 | 32250 | 32300 | 32200 | 223 |
| 544 | 20240403 | 093000 | 793676350 | 32300 | 32150 | 32300 | 32150 | 525 |
| 545 | 20240403 | 092900 | 776757050 | 32200 | 32200 | 32200 | 32150 | 322 |
| 546 | 20240403 | 092800 | 766393200 | 32200 | 32200 | 32200 | 32150 | 170 |
| 547 | 20240403 | 092700 | 760922300 | 32200 | 32200 | 32200 | 32150 | 201 |
| 548 | 20240403 | 092600 | 754450200 | 32200 | 32250 | 32250 | 32200 | 209 |
| 549 | 20240403 | 092500 | 747717350 | 32200 | 32200 | 32200 | 32200 | 684 |
| 550 | 20240403 | 092400 | 725692550 | 32200 | 32300 | 32300 | 32200 | 1653 |
| 551 | 20240403 | 092300 | 672463550 | 32300 | 32250 | 32300 | 32150 | 3731 |
| 552 | 20240403 | 092200 | 552223150 | 32250 | 32300 | 32300 | 32250 | 77 |
| 553 | 20240403 | 092100 | 549737300 | 32300 | 32250 | 32300 | 32250 | 249 |
| 554 | 20240403 | 092000 | 541706450 | 32300 | 32300 | 32300 | 32250 | 471 |
| 555 | 20240403 | 091900 | 526500800 | 32300 | 32300 | 32300 | 32250 | 399 |
| 556 | 20240403 | 091800 | 513621100 | 32300 | 32350 | 32350 | 32300 | 939 |
| 557 | 20240403 | 091700 | 483248100 | 32350 | 32300 | 32350 | 32300 | 199 |
| 558 | 20240403 | 091600 | 476813300 | 32300 | 32200 | 32300 | 32200 | 277 |
| 559 | 20240403 | 091500 | 467876600 | 32250 | 32250 | 32250 | 32200 | 167 |
| 560 | 20240403 | 091400 | 462492650 | 32250 | 32300 | 32300 | 32250 | 385 |
| 561 | 20240403 | 091300 | 450066050 | 32250 | 32250 | 32300 | 32250 | 342 |
| 562 | 20240403 | 091200 | 439035150 | 32300 | 32250 | 32300 | 32250 | 144 |
| 563 | 20240403 | 091100 | 434390550 | 32250 | 32300 | 32300 | 32250 | 1855 |
| 564 | 20240403 | 091000 | 374557950 | 32250 | 32400 | 32400 | 32250 | 1482 |
| 565 | 20240403 | 090900 | 326674550 | 32350 | 32500 | 32500 | 32350 | 2620 |
| 566 | 20240403 | 090800 | 241671050 | 32550 | 32550 | 32550 | 32500 | 69 |
| 567 | 20240403 | 090700 | 239425550 | 32550 | 32550 | 32550 | 32550 | 295 |
| 568 | 20240403 | 090600 | 229823300 | 32550 | 32550 | 32550 | 32500 | 643 |
| 569 | 20240403 | 090500 | 208903950 | 32500 | 32600 | 32600 | 32500 | 696 |
| 570 | 20240403 | 090400 | 186249600 | 32550 | 32600 | 32600 | 32500 | 133 |
| 571 | 20240403 | 090300 | 181926750 | 32600 | 32550 | 32600 | 32450 | 1956 |
| 572 | 20240403 | 090200 | 118353200 | 32500 | 32600 | 32600 | 32500 | 1763 |
| 573 | 20240403 | 090100 | 60995150 | 32600 | 32700 | 32700 | 32600 | 1302 |
| 574 | 20240403 | 090000 | 18500700 | 32800 | 32700 | 32800 | 32700 | 495 |