33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240402 | 191400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 8802 |
| 3 | 20240402 | 191300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20240402 | 191200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20240402 | 191100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20240402 | 191000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20240402 | 190900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20240402 | 190800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20240402 | 190700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20240402 | 190600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20240402 | 190500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20240402 | 190400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20240402 | 190300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20240402 | 190200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20240402 | 190100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20240402 | 190000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20240402 | 185900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20240402 | 185800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20240402 | 185700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20240402 | 185600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20240402 | 185500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20240402 | 185400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20240402 | 185300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20240402 | 185200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20240402 | 185100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20240402 | 185000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20240402 | 184900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20240402 | 184800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20240402 | 184700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20240402 | 184600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20240402 | 184500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20240402 | 184400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 8802 |
| 33 | 20240402 | 184300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20240402 | 184200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20240402 | 184100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20240402 | 184000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20240402 | 183900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20240402 | 183800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20240402 | 183700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20240402 | 183600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20240402 | 183500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20240402 | 183400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20240402 | 183300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20240402 | 183200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20240402 | 183100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20240402 | 183000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20240402 | 182900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20240402 | 182800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20240402 | 182700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20240402 | 182600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20240402 | 182500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20240402 | 182400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20240402 | 182300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20240402 | 182200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20240402 | 182100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20240402 | 182000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20240402 | 181900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20240402 | 181800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20240402 | 181700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20240402 | 181600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20240402 | 181500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20240402 | 181400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 8802 |
| 63 | 20240402 | 181300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20240402 | 181200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20240402 | 181100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20240402 | 181000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20240402 | 180900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20240402 | 180800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20240402 | 180700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20240402 | 180600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20240402 | 180500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20240402 | 180400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20240402 | 180300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20240402 | 180200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20240402 | 180100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20240402 | 180000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20240402 | 175900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20240402 | 175800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20240402 | 175700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20240402 | 175600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20240402 | 175500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20240402 | 175400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20240402 | 175300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20240402 | 175200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20240402 | 175100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20240402 | 175000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20240402 | 174900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20240402 | 174800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20240402 | 174700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20240402 | 174600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20240402 | 174500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20240402 | 174400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 8802 |
| 93 | 20240402 | 174300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20240402 | 174200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20240402 | 174100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20240402 | 174000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20240402 | 173900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20240402 | 173800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20240402 | 173700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20240402 | 173600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20240402 | 173500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20240402 | 173400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20240402 | 173300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20240402 | 173200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20240402 | 173100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20240402 | 173000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20240402 | 172900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20240402 | 172800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20240402 | 172700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20240402 | 172600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20240402 | 172500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20240402 | 172400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20240402 | 172300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20240402 | 172200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20240402 | 172100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20240402 | 172000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20240402 | 171900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20240402 | 171800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20240402 | 171700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20240402 | 171600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20240402 | 171500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20240402 | 171400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 8802 |
| 123 | 20240402 | 171300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20240402 | 171200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20240402 | 171100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20240402 | 171000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20240402 | 170900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20240402 | 170800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20240402 | 170700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20240402 | 170600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20240402 | 170500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20240402 | 170400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20240402 | 170300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20240402 | 170200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20240402 | 170100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20240402 | 170000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20240402 | 165900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20240402 | 165800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20240402 | 165700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20240402 | 165600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20240402 | 165500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20240402 | 165400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20240402 | 165300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20240402 | 165200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20240402 | 165100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20240402 | 165000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20240402 | 164900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20240402 | 164800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20240402 | 164700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20240402 | 164600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20240402 | 164500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20240402 | 164400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 8802 |
| 153 | 20240402 | 164300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20240402 | 164200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20240402 | 164100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20240402 | 164000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20240402 | 163900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20240402 | 163800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20240402 | 163700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20240402 | 163600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20240402 | 163500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20240402 | 163400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20240402 | 163300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20240402 | 163200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20240402 | 163100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20240402 | 163000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20240402 | 162900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20240402 | 162800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20240402 | 162700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20240402 | 162600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20240402 | 162500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20240402 | 162400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20240402 | 162300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20240402 | 162200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20240402 | 162100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20240402 | 162000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20240402 | 161900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20240402 | 161800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20240402 | 161700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20240402 | 161600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20240402 | 161500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20240402 | 161400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 8802 |
| 183 | 20240402 | 161300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20240402 | 161200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20240402 | 161100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20240402 | 161000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20240402 | 160900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20240402 | 160800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20240402 | 160700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20240402 | 160600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20240402 | 160500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20240402 | 160400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20240402 | 160300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20240402 | 160200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20240402 | 160100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20240402 | 160000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20240402 | 155900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20240402 | 155800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20240402 | 155700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20240402 | 155600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20240402 | 155500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20240402 | 155400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20240402 | 155300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20240402 | 155200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20240402 | 155100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20240402 | 155000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20240402 | 154900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20240402 | 154800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20240402 | 154700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20240402 | 154600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20240402 | 154500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20240402 | 154400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 8802 |
| 213 | 20240402 | 154300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20240402 | 154200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20240402 | 154100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20240402 | 154000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20240402 | 153900 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20240402 | 153800 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20240402 | 153700 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20240402 | 153600 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20240402 | 153500 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20240402 | 153400 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20240402 | 153300 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20240402 | 153200 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20240402 | 153100 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20240402 | 153000 | 14244872650 | 28050 | 28050 | 28050 | 28050 | 8802 |
| 227 | 20240402 | 152900 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20240402 | 152800 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20240402 | 152700 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20240402 | 152600 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20240402 | 152500 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240402 | 152400 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20240402 | 152300 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20240402 | 152200 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240402 | 152100 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20240402 | 152000 | 13997976550 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20240402 | 151900 | 13997976550 | 28150 | 28100 | 28150 | 28100 | 479 |
| 238 | 20240402 | 151800 | 13984510550 | 28050 | 28100 | 28200 | 28050 | 2942 |
| 239 | 20240402 | 151700 | 13901821000 | 28100 | 28100 | 28200 | 28100 | 230 |
| 240 | 20240402 | 151600 | 13895351900 | 28100 | 28150 | 28150 | 28100 | 302 |
| 241 | 20240402 | 151500 | 13886851650 | 28200 | 28100 | 28200 | 28050 | 1648 |
| 242 | 20240402 | 151400 | 13840468200 | 28100 | 28100 | 28100 | 28100 | 486 |
| 243 | 20240402 | 151300 | 13826811600 | 28050 | 28050 | 28100 | 28050 | 1438 |
| 244 | 20240402 | 151200 | 13786460750 | 28050 | 28100 | 28100 | 28050 | 900 |
| 245 | 20240402 | 151100 | 13761172850 | 28100 | 28100 | 28100 | 28050 | 398 |
| 246 | 20240402 | 151000 | 13750000850 | 28100 | 28100 | 28150 | 28100 | 299 |
| 247 | 20240402 | 150900 | 13741597000 | 28100 | 28150 | 28150 | 28100 | 294 |
| 248 | 20240402 | 150800 | 13733321500 | 28200 | 28100 | 28200 | 28100 | 3542 |
| 249 | 20240402 | 150700 | 13633598450 | 28100 | 28100 | 28150 | 28100 | 563 |
| 250 | 20240402 | 150600 | 13617753200 | 28100 | 28100 | 28100 | 28100 | 842 |
| 251 | 20240402 | 150500 | 13594093000 | 28100 | 28050 | 28100 | 28000 | 723 |
| 252 | 20240402 | 150400 | 13573799200 | 28050 | 28000 | 28050 | 28000 | 249 |
| 253 | 20240402 | 150300 | 13566815600 | 28050 | 28000 | 28050 | 28000 | 1036 |
| 254 | 20240402 | 150200 | 13537778450 | 28000 | 28050 | 28050 | 28000 | 439 |
| 255 | 20240402 | 150100 | 13525469950 | 28050 | 28000 | 28050 | 28000 | 588 |
| 256 | 20240402 | 150000 | 13508981750 | 28050 | 28000 | 28100 | 28000 | 2130 |
| 257 | 20240402 | 145900 | 13449159450 | 28000 | 28000 | 28000 | 27950 | 94 |
| 258 | 20240402 | 145800 | 13446528050 | 28000 | 27950 | 28000 | 27950 | 241 |
| 259 | 20240402 | 145700 | 13439788600 | 27950 | 27950 | 28000 | 27950 | 459 |
| 260 | 20240402 | 145600 | 13426940350 | 27950 | 27950 | 27950 | 27950 | 65 |
| 261 | 20240402 | 145500 | 13425123600 | 27950 | 27850 | 27950 | 27850 | 418 |
| 262 | 20240402 | 145400 | 13413441450 | 27850 | 27900 | 27900 | 27850 | 320 |
| 263 | 20240402 | 145300 | 13404516950 | 27900 | 27900 | 27900 | 27850 | 131 |
| 264 | 20240402 | 145200 | 13400864900 | 27900 | 27850 | 27900 | 27850 | 309 |
| 265 | 20240402 | 145100 | 13392246200 | 27900 | 27850 | 27900 | 27850 | 83 |
| 266 | 20240402 | 145000 | 13389932400 | 27900 | 27850 | 27900 | 27850 | 95 |
| 267 | 20240402 | 144900 | 13387286050 | 27900 | 27850 | 27900 | 27850 | 2586 |
| 268 | 20240402 | 144800 | 13315237800 | 27900 | 27850 | 27900 | 27850 | 243 |
| 269 | 20240402 | 144700 | 13308470000 | 27850 | 27900 | 27900 | 27850 | 1437 |
| 270 | 20240402 | 144600 | 13268435100 | 27950 | 27900 | 27950 | 27900 | 203 |
| 271 | 20240402 | 144500 | 13262769100 | 27900 | 27900 | 27900 | 27900 | 20 |
| 272 | 20240402 | 144400 | 13262211100 | 27900 | 27850 | 27950 | 27850 | 481 |
| 273 | 20240402 | 144300 | 13248790550 | 27850 | 27950 | 27950 | 27850 | 2195 |
| 274 | 20240402 | 144200 | 13187550350 | 27950 | 27950 | 27950 | 27900 | 94 |
| 275 | 20240402 | 144100 | 13184923250 | 27950 | 27950 | 27950 | 27950 | 274 |
| 276 | 20240402 | 144000 | 13177264950 | 28000 | 27950 | 28000 | 27950 | 513 |
| 277 | 20240402 | 143900 | 13162926550 | 27950 | 27950 | 28000 | 27900 | 2342 |
| 278 | 20240402 | 143800 | 13097497200 | 27950 | 28000 | 28000 | 27900 | 107 |
| 279 | 20240402 | 143700 | 13094502350 | 27950 | 28000 | 28000 | 27950 | 96 |
| 280 | 20240402 | 143600 | 13091818400 | 28000 | 28000 | 28050 | 27900 | 2617 |
| 281 | 20240402 | 143500 | 13018634550 | 28000 | 27900 | 28000 | 27900 | 691 |
| 282 | 20240402 | 143400 | 12999290200 | 27850 | 28050 | 28050 | 27850 | 2044 |
| 283 | 20240402 | 143300 | 12942233000 | 28050 | 28050 | 28050 | 27950 | 1346 |
| 284 | 20240402 | 143200 | 12904567050 | 28000 | 28000 | 28050 | 28000 | 218 |
| 285 | 20240402 | 143100 | 12898456800 | 28000 | 27950 | 28100 | 27950 | 2112 |
| 286 | 20240402 | 143000 | 12839346600 | 27950 | 28050 | 28050 | 27950 | 1951 |
| 287 | 20240402 | 142900 | 12784714850 | 28050 | 28000 | 28050 | 28000 | 182 |
| 288 | 20240402 | 142800 | 12779613300 | 28000 | 28050 | 28050 | 28000 | 162 |
| 289 | 20240402 | 142700 | 12775069250 | 28050 | 28050 | 28050 | 28050 | 250 |
| 290 | 20240402 | 142600 | 12768056750 | 28050 | 28050 | 28050 | 28050 | 87 |
| 291 | 20240402 | 142500 | 12765616400 | 28000 | 28050 | 28050 | 28000 | 414 |
| 292 | 20240402 | 142400 | 12754010650 | 28050 | 28050 | 28100 | 28000 | 644 |
| 293 | 20240402 | 142300 | 12735933500 | 28050 | 28050 | 28050 | 28050 | 663 |
| 294 | 20240402 | 142200 | 12717336350 | 28050 | 28000 | 28050 | 28000 | 599 |
| 295 | 20240402 | 142100 | 12700535050 | 28050 | 28050 | 28050 | 28050 | 730 |
| 296 | 20240402 | 142000 | 12680058550 | 28050 | 28050 | 28100 | 28050 | 760 |
| 297 | 20240402 | 141900 | 12658705450 | 28100 | 28000 | 28100 | 28000 | 750 |
| 298 | 20240402 | 141800 | 12637669150 | 28050 | 27950 | 28050 | 27950 | 684 |
| 299 | 20240402 | 141700 | 12618525450 | 27950 | 28000 | 28050 | 27900 | 761 |
| 300 | 20240402 | 141600 | 12597250550 | 28000 | 28100 | 28100 | 27950 | 512 |
| 301 | 20240402 | 141500 | 12582905850 | 28150 | 27800 | 28250 | 27800 | 1565 |
| 302 | 20240402 | 141400 | 12538914350 | 27850 | 27850 | 27850 | 27800 | 128 |
| 303 | 20240402 | 141300 | 12535349850 | 27800 | 27800 | 27850 | 27800 | 2201 |
| 304 | 20240402 | 141200 | 12474151850 | 27800 | 27800 | 27850 | 27800 | 189 |
| 305 | 20240402 | 141100 | 12468895500 | 27800 | 27850 | 27850 | 27800 | 148 |
| 306 | 20240402 | 141000 | 12464774700 | 27850 | 27850 | 27900 | 27850 | 1195 |
| 307 | 20240402 | 140900 | 12431480700 | 27850 | 27850 | 27900 | 27850 | 1142 |
| 308 | 20240402 | 140800 | 12399675800 | 27900 | 27900 | 27900 | 27850 | 335 |
| 309 | 20240402 | 140700 | 12390329550 | 27900 | 27900 | 27900 | 27900 | 49 |
| 310 | 20240402 | 140600 | 12388962450 | 27950 | 27900 | 27950 | 27900 | 839 |
| 311 | 20240402 | 140500 | 12365554300 | 27900 | 27900 | 27900 | 27900 | 211 |
| 312 | 20240402 | 140400 | 12359667400 | 27900 | 27950 | 27950 | 27900 | 52 |
| 313 | 20240402 | 140300 | 12358216500 | 27950 | 27900 | 27950 | 27900 | 885 |
| 314 | 20240402 | 140200 | 12333524950 | 27900 | 27900 | 27900 | 27900 | 8 |
| 315 | 20240402 | 140100 | 12333301750 | 27900 | 27900 | 27950 | 27900 | 69 |
| 316 | 20240402 | 140000 | 12331376100 | 27900 | 27950 | 27950 | 27900 | 1629 |
| 317 | 20240402 | 135900 | 12285876300 | 27950 | 27950 | 28000 | 27950 | 1689 |
| 318 | 20240402 | 135800 | 12238668250 | 27950 | 27950 | 28000 | 27950 | 175 |
| 319 | 20240402 | 135700 | 12233768500 | 28000 | 28000 | 28000 | 28000 | 999 |
| 320 | 20240402 | 135600 | 12205796500 | 28050 | 28000 | 28050 | 28000 | 166 |
| 321 | 20240402 | 135500 | 12201148450 | 28000 | 28000 | 28000 | 28000 | 408 |
| 322 | 20240402 | 135400 | 12189724450 | 28000 | 28000 | 28000 | 27950 | 1098 |
| 323 | 20240402 | 135300 | 12159011000 | 28000 | 27950 | 28000 | 27950 | 35 |
| 324 | 20240402 | 135200 | 12158031500 | 27950 | 27950 | 27950 | 27950 | 116 |
| 325 | 20240402 | 135100 | 12154789300 | 27950 | 28000 | 28000 | 27950 | 581 |
| 326 | 20240402 | 135000 | 12138521500 | 28000 | 28050 | 28050 | 28000 | 2161 |
| 327 | 20240402 | 134900 | 12077956250 | 28050 | 28050 | 28050 | 28050 | 1006 |
| 328 | 20240402 | 134800 | 12049737950 | 28050 | 28050 | 28050 | 28050 | 1085 |
| 329 | 20240402 | 134700 | 12019303700 | 28050 | 28050 | 28100 | 28050 | 19 |
| 330 | 20240402 | 134600 | 12018770350 | 28050 | 28100 | 28150 | 28050 | 406 |
| 331 | 20240402 | 134500 | 12007361300 | 28150 | 28100 | 28150 | 28100 | 15 |
| 332 | 20240402 | 134400 | 12006939700 | 28100 | 28100 | 28150 | 28050 | 434 |
| 333 | 20240402 | 134300 | 11994735250 | 28100 | 28050 | 28100 | 28050 | 871 |
| 334 | 20240402 | 134200 | 11970293100 | 28100 | 28050 | 28100 | 28050 | 255 |
| 335 | 20240402 | 134100 | 11963127950 | 28050 | 28150 | 28150 | 28050 | 1760 |
| 336 | 20240402 | 134000 | 11913671700 | 28100 | 28150 | 28200 | 28100 | 1232 |
| 337 | 20240402 | 133900 | 11878995400 | 28150 | 28150 | 28150 | 28150 | 428 |
| 338 | 20240402 | 133800 | 11866947200 | 28100 | 28100 | 28150 | 28100 | 66 |
| 339 | 20240402 | 133700 | 11865092100 | 28100 | 28150 | 28150 | 28100 | 68 |
| 340 | 20240402 | 133600 | 11863180250 | 28100 | 28100 | 28100 | 28100 | 62 |
| 341 | 20240402 | 133500 | 11861438050 | 28100 | 28100 | 28100 | 28050 | 1521 |
| 342 | 20240402 | 133400 | 11818698000 | 28150 | 28150 | 28150 | 28100 | 89 |
| 343 | 20240402 | 133300 | 11816195050 | 28100 | 28150 | 28150 | 28100 | 1205 |
| 344 | 20240402 | 133200 | 11782281800 | 28150 | 28050 | 28150 | 28050 | 652 |
| 345 | 20240402 | 133100 | 11763933550 | 28100 | 28150 | 28250 | 28050 | 6446 |
| 346 | 20240402 | 133000 | 11582416200 | 28150 | 28050 | 28200 | 28050 | 3293 |
| 347 | 20240402 | 132900 | 11489752850 | 28050 | 28000 | 28100 | 28000 | 277 |
| 348 | 20240402 | 132800 | 11481981250 | 28000 | 28000 | 28050 | 27950 | 840 |
| 349 | 20240402 | 132700 | 11458460300 | 28000 | 27950 | 28050 | 27950 | 64 |
| 350 | 20240402 | 132600 | 11456668300 | 28000 | 27950 | 28000 | 27950 | 445 |
| 351 | 20240402 | 132500 | 11444208800 | 28000 | 27950 | 28000 | 27950 | 40 |
| 352 | 20240402 | 132400 | 11443089300 | 27950 | 27950 | 28000 | 27950 | 128 |
| 353 | 20240402 | 132300 | 11439507650 | 28000 | 27900 | 28000 | 27900 | 68 |
| 354 | 20240402 | 132200 | 11437607800 | 27900 | 27950 | 27950 | 27900 | 47 |
| 355 | 20240402 | 132100 | 11436295950 | 27900 | 27950 | 27950 | 27900 | 14 |
| 356 | 20240402 | 132000 | 11435905300 | 27950 | 27950 | 28000 | 27900 | 268 |
| 357 | 20240402 | 131900 | 11428415600 | 27950 | 27850 | 27950 | 27850 | 666 |
| 358 | 20240402 | 131800 | 11409805550 | 27950 | 27950 | 28000 | 27850 | 738 |
| 359 | 20240402 | 131700 | 11389172800 | 27950 | 27900 | 27950 | 27900 | 685 |
| 360 | 20240402 | 131600 | 11370034950 | 27900 | 27850 | 27950 | 27850 | 345 |
| 361 | 20240402 | 131500 | 11360401700 | 27900 | 27850 | 27900 | 27850 | 606 |
| 362 | 20240402 | 131400 | 11343512350 | 27850 | 27850 | 27850 | 27800 | 656 |
| 363 | 20240402 | 131300 | 11325242900 | 27850 | 27950 | 27950 | 27850 | 2061 |
| 364 | 20240402 | 131200 | 11267773300 | 27950 | 27900 | 27950 | 27850 | 70 |
| 365 | 20240402 | 131100 | 11265820250 | 27900 | 27900 | 27900 | 27900 | 55 |
| 366 | 20240402 | 131000 | 11264285750 | 27900 | 27900 | 27950 | 27900 | 534 |
| 367 | 20240402 | 130900 | 11249385400 | 27900 | 27950 | 27950 | 27900 | 164 |
| 368 | 20240402 | 130800 | 11244806700 | 27900 | 27900 | 27900 | 27900 | 2 |
| 369 | 20240402 | 130700 | 11244750900 | 27850 | 27850 | 27850 | 27850 | 252 |
| 370 | 20240402 | 130600 | 11237732700 | 27850 | 27850 | 27850 | 27850 | 80 |
| 371 | 20240402 | 130500 | 11235504700 | 27850 | 27900 | 27900 | 27850 | 337 |
| 372 | 20240402 | 130400 | 11226103450 | 27900 | 27900 | 27900 | 27900 | 88 |
| 373 | 20240402 | 130300 | 11223648250 | 27900 | 27900 | 27950 | 27900 | 185 |
| 374 | 20240402 | 130200 | 11218480900 | 27900 | 27900 | 27900 | 27900 | 9 |
| 375 | 20240402 | 130100 | 11218229800 | 27950 | 27950 | 27950 | 27900 | 29 |
| 376 | 20240402 | 130000 | 11217419300 | 27950 | 27850 | 27950 | 27850 | 414 |
| 377 | 20240402 | 125900 | 11205852800 | 27800 | 27850 | 27850 | 27800 | 309 |
| 378 | 20240402 | 125800 | 11197247300 | 27800 | 27850 | 28000 | 27800 | 261 |
| 379 | 20240402 | 125700 | 11189978350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 380 | 20240402 | 125600 | 11189978350 | 27900 | 27950 | 27950 | 27850 | 1156 |
| 381 | 20240402 | 125500 | 11157727200 | 27950 | 27950 | 27950 | 27950 | 407 |
| 382 | 20240402 | 125400 | 11146351550 | 27950 | 27950 | 27950 | 27950 | 225 |
| 383 | 20240402 | 125300 | 11140062800 | 27950 | 27950 | 27950 | 27950 | 76 |
| 384 | 20240402 | 125200 | 11137938600 | 27900 | 27950 | 27950 | 27900 | 28 |
| 385 | 20240402 | 125100 | 11137156050 | 27950 | 27950 | 27950 | 27950 | 76 |
| 386 | 20240402 | 125000 | 11135031850 | 27950 | 27950 | 28000 | 27950 | 156 |
| 387 | 20240402 | 124900 | 11130669450 | 27900 | 27900 | 27950 | 27900 | 90 |
| 388 | 20240402 | 124800 | 11128156700 | 27900 | 27950 | 27950 | 27900 | 117 |
| 389 | 20240402 | 124700 | 11124891650 | 27950 | 27900 | 27950 | 27900 | 55 |
| 390 | 20240402 | 124600 | 11123354550 | 27950 | 27950 | 27950 | 27950 | 93 |
| 391 | 20240402 | 124500 | 11120755200 | 28000 | 27950 | 28000 | 27950 | 23 |
| 392 | 20240402 | 124400 | 11120111300 | 27950 | 27900 | 27950 | 27900 | 277 |
| 393 | 20240402 | 124300 | 11112369450 | 27900 | 27950 | 28000 | 27750 | 3756 |
| 394 | 20240402 | 124200 | 11007539000 | 27950 | 27900 | 27950 | 27900 | 1014 |
| 395 | 20240402 | 124100 | 10979210450 | 27950 | 27900 | 27950 | 27900 | 206 |
| 396 | 20240402 | 124000 | 10973461600 | 27900 | 27850 | 27900 | 27850 | 300 |
| 397 | 20240402 | 123900 | 10965093200 | 27850 | 27850 | 27850 | 27700 | 4668 |
| 398 | 20240402 | 123800 | 10835492350 | 27900 | 27900 | 27900 | 27750 | 4046 |
| 399 | 20240402 | 123700 | 10723047550 | 27900 | 27950 | 27950 | 27900 | 372 |
| 400 | 20240402 | 123600 | 10712658750 | 27950 | 27900 | 27950 | 27900 | 892 |
| 401 | 20240402 | 123500 | 10687770050 | 27850 | 27850 | 27850 | 27850 | 2 |
| 402 | 20240402 | 123400 | 10687714350 | 27850 | 27850 | 27850 | 27850 | 3 |
| 403 | 20240402 | 123300 | 10687630800 | 27850 | 27850 | 27900 | 27850 | 241 |
| 404 | 20240402 | 123200 | 10680917200 | 27800 | 27850 | 27850 | 27800 | 47 |
| 405 | 20240402 | 123100 | 10679610550 | 27800 | 27750 | 27800 | 27750 | 900 |
| 406 | 20240402 | 123000 | 10654633700 | 27750 | 27800 | 27800 | 27750 | 1076 |
| 407 | 20240402 | 122900 | 10624724750 | 27800 | 27800 | 27800 | 27800 | 2046 |
| 408 | 20240402 | 122800 | 10567845950 | 27850 | 27850 | 27900 | 27850 | 1256 |
| 409 | 20240402 | 122700 | 10532866250 | 27850 | 27850 | 27900 | 27850 | 2509 |
| 410 | 20240402 | 122600 | 10462990350 | 27900 | 27900 | 27900 | 27900 | 266 |
| 411 | 20240402 | 122500 | 10455568950 | 27900 | 27900 | 28000 | 27900 | 50 |
| 412 | 20240402 | 122400 | 10454173750 | 27900 | 27900 | 27900 | 27900 | 2331 |
| 413 | 20240402 | 122300 | 10389138850 | 27900 | 27950 | 28000 | 27900 | 156 |
| 414 | 20240402 | 122200 | 10384780500 | 28000 | 28000 | 28000 | 27950 | 1047 |
| 415 | 20240402 | 122100 | 10355466800 | 28000 | 27950 | 28000 | 27950 | 192 |
| 416 | 20240402 | 122000 | 10350099950 | 27950 | 27950 | 28000 | 27950 | 821 |
| 417 | 20240402 | 121900 | 10327152650 | 27950 | 27900 | 27950 | 27900 | 164 |
| 418 | 20240402 | 121800 | 10322574200 | 27900 | 28000 | 28000 | 27900 | 846 |
| 419 | 20240402 | 121700 | 10298943450 | 28000 | 28000 | 28000 | 27950 | 374 |
| 420 | 20240402 | 121600 | 10288482750 | 27950 | 27950 | 28000 | 27950 | 911 |
| 421 | 20240402 | 121500 | 10263019900 | 28000 | 28000 | 28000 | 27950 | 55 |
| 422 | 20240402 | 121400 | 10261482500 | 28000 | 28000 | 28000 | 27950 | 418 |
| 423 | 20240402 | 121300 | 10249796000 | 27950 | 28000 | 28000 | 27950 | 904 |
| 424 | 20240402 | 121200 | 10224504050 | 27950 | 27950 | 27950 | 27950 | 310 |
| 425 | 20240402 | 121100 | 10215839550 | 27950 | 27950 | 27950 | 27950 | 351 |
| 426 | 20240402 | 121000 | 10206029100 | 27950 | 27950 | 27950 | 27950 | 3 |
| 427 | 20240402 | 120900 | 10205945250 | 27950 | 27950 | 27950 | 27950 | 677 |
| 428 | 20240402 | 120800 | 10187023100 | 27950 | 27950 | 27950 | 27950 | 600 |
| 429 | 20240402 | 120700 | 10170253100 | 27950 | 28000 | 28000 | 27950 | 214 |
| 430 | 20240402 | 120600 | 10164271350 | 28000 | 28000 | 28000 | 28000 | 359 |
| 431 | 20240402 | 120500 | 10154219350 | 28000 | 28000 | 28050 | 28000 | 349 |
| 432 | 20240402 | 120400 | 10144446450 | 28000 | 28000 | 28000 | 28000 | 1030 |
| 433 | 20240402 | 120300 | 10115606450 | 28000 | 28000 | 28000 | 28000 | 412 |
| 434 | 20240402 | 120200 | 10104070450 | 28000 | 28000 | 28000 | 28000 | 1229 |
| 435 | 20240402 | 120100 | 10069658450 | 28000 | 28000 | 28000 | 28000 | 1122 |
| 436 | 20240402 | 120000 | 10038242450 | 28000 | 28000 | 28000 | 28000 | 674 |
| 437 | 20240402 | 115900 | 10019370450 | 28050 | 28000 | 28050 | 28000 | 211 |
| 438 | 20240402 | 115800 | 10013456950 | 28050 | 28050 | 28100 | 28000 | 1222 |
| 439 | 20240402 | 115700 | 9979205200 | 28100 | 28050 | 28100 | 28050 | 23 |
| 440 | 20240402 | 115600 | 9978560000 | 28100 | 28050 | 28100 | 28050 | 202 |
| 441 | 20240402 | 115500 | 9972893800 | 28000 | 28000 | 28000 | 28000 | 193 |
| 442 | 20240402 | 115400 | 9967489800 | 28000 | 28050 | 28050 | 28000 | 305 |
| 443 | 20240402 | 115300 | 9958949750 | 28100 | 28050 | 28100 | 28000 | 259 |
| 444 | 20240402 | 115200 | 9951675350 | 28000 | 28000 | 28050 | 28000 | 1774 |
| 445 | 20240402 | 115100 | 9901925200 | 28000 | 27950 | 28000 | 27950 | 507 |
| 446 | 20240402 | 115000 | 9887738050 | 27900 | 27900 | 27900 | 27900 | 200 |
| 447 | 20240402 | 114900 | 9882158050 | 27950 | 27900 | 27950 | 27900 | 345 |
| 448 | 20240402 | 114800 | 9872518700 | 27900 | 27900 | 27950 | 27900 | 335 |
| 449 | 20240402 | 114700 | 9863167750 | 27950 | 27950 | 27950 | 27900 | 301 |
| 450 | 20240402 | 114600 | 9854754850 | 27950 | 27950 | 27950 | 27900 | 66 |
| 451 | 20240402 | 114500 | 9852910450 | 27900 | 27850 | 27900 | 27800 | 898 |
| 452 | 20240402 | 114400 | 9827907350 | 27850 | 27900 | 27900 | 27850 | 51 |
| 453 | 20240402 | 114300 | 9826484500 | 27900 | 27900 | 27900 | 27900 | 2 |
| 454 | 20240402 | 114200 | 9826428700 | 27900 | 27850 | 27900 | 27850 | 15 |
| 455 | 20240402 | 114100 | 9826010350 | 27900 | 27850 | 27900 | 27850 | 154 |
| 456 | 20240402 | 114000 | 9821720350 | 27850 | 27950 | 27950 | 27850 | 254 |
| 457 | 20240402 | 113900 | 9814625400 | 27950 | 27800 | 27950 | 27800 | 511 |
| 458 | 20240402 | 113800 | 9800391050 | 27800 | 27800 | 27800 | 27800 | 118 |
| 459 | 20240402 | 113700 | 9797110650 | 27850 | 27850 | 27850 | 27800 | 220 |
| 460 | 20240402 | 113600 | 9790986000 | 27800 | 27800 | 27800 | 27800 | 109 |
| 461 | 20240402 | 113500 | 9787955800 | 27800 | 27800 | 27800 | 27800 | 200 |
| 462 | 20240402 | 113400 | 9782395800 | 27800 | 27850 | 27850 | 27800 | 405 |
| 463 | 20240402 | 113300 | 9771136400 | 27850 | 27800 | 27850 | 27800 | 901 |
| 464 | 20240402 | 113200 | 9746086900 | 27800 | 27800 | 27850 | 27800 | 68 |
| 465 | 20240402 | 113100 | 9744193750 | 27800 | 27800 | 27850 | 27800 | 104 |
| 466 | 20240402 | 113000 | 9741300050 | 27850 | 27800 | 27850 | 27800 | 5 |
| 467 | 20240402 | 112900 | 9741161000 | 27800 | 27900 | 27900 | 27800 | 409 |
| 468 | 20240402 | 112800 | 9729769400 | 27900 | 27850 | 27900 | 27850 | 238 |
| 469 | 20240402 | 112700 | 9723139200 | 27850 | 27850 | 27850 | 27850 | 99 |
| 470 | 20240402 | 112600 | 9720382050 | 27850 | 27950 | 27950 | 27850 | 606 |
| 471 | 20240402 | 112500 | 9703474600 | 27900 | 27950 | 28000 | 27900 | 96 |
| 472 | 20240402 | 112400 | 9700793100 | 27950 | 27950 | 28000 | 27950 | 1030 |
| 473 | 20240402 | 112300 | 9672004050 | 27950 | 27900 | 27950 | 27900 | 33 |
| 474 | 20240402 | 112200 | 9671081800 | 27900 | 27850 | 27900 | 27850 | 267 |
| 475 | 20240402 | 112100 | 9663632550 | 27850 | 27850 | 27850 | 27850 | 6 |
| 476 | 20240402 | 112000 | 9663465450 | 27900 | 28000 | 28000 | 27900 | 399 |
| 477 | 20240402 | 111900 | 9652316850 | 28000 | 28000 | 28050 | 27950 | 666 |
| 478 | 20240402 | 111800 | 9633668650 | 28000 | 28000 | 28050 | 28000 | 642 |
| 479 | 20240402 | 111700 | 9615680000 | 28000 | 27900 | 28000 | 27900 | 1273 |
| 480 | 20240402 | 111600 | 9580063850 | 27900 | 27950 | 27950 | 27900 | 72 |
| 481 | 20240402 | 111500 | 9578054050 | 27900 | 27900 | 27900 | 27850 | 262 |
| 482 | 20240402 | 111400 | 9570744300 | 27850 | 27900 | 27900 | 27800 | 479 |
| 483 | 20240402 | 111300 | 9557399700 | 27900 | 27800 | 27900 | 27750 | 90 |
| 484 | 20240402 | 111200 | 9554896500 | 27750 | 27800 | 27800 | 27750 | 410 |
| 485 | 20240402 | 111100 | 9543516500 | 27750 | 27750 | 27800 | 27700 | 1215 |
| 486 | 20240402 | 111000 | 9509781900 | 27750 | 27850 | 27850 | 27750 | 1259 |
| 487 | 20240402 | 110900 | 9474763050 | 27850 | 27750 | 27850 | 27750 | 1229 |
| 488 | 20240402 | 110800 | 9440598300 | 27750 | 27750 | 27750 | 27700 | 984 |
| 489 | 20240402 | 110700 | 9413293400 | 27750 | 27750 | 27800 | 27750 | 1419 |
| 490 | 20240402 | 110600 | 9373915600 | 27750 | 27700 | 27750 | 27700 | 31 |
| 491 | 20240402 | 110500 | 9373055800 | 27700 | 27750 | 27750 | 27700 | 68 |
| 492 | 20240402 | 110400 | 9371168850 | 27750 | 27750 | 27750 | 27700 | 156 |
| 493 | 20240402 | 110300 | 9366843600 | 27750 | 27800 | 27800 | 27750 | 912 |
| 494 | 20240402 | 110200 | 9341528050 | 27800 | 27850 | 27900 | 27750 | 1141 |
| 495 | 20240402 | 110100 | 9309812700 | 27900 | 27900 | 27900 | 27850 | 291 |
| 496 | 20240402 | 110000 | 9301706650 | 27900 | 27950 | 28000 | 27900 | 268 |
| 497 | 20240402 | 105900 | 9294228700 | 28000 | 27900 | 28000 | 27900 | 922 |
| 498 | 20240402 | 105800 | 9268475800 | 27900 | 27850 | 27900 | 27800 | 179 |
| 499 | 20240402 | 105700 | 9263484850 | 27800 | 27800 | 27850 | 27800 | 1003 |
| 500 | 20240402 | 105600 | 9235596600 | 27750 | 27750 | 27800 | 27750 | 93 |
| 501 | 20240402 | 105500 | 9233015800 | 27800 | 27700 | 27800 | 27700 | 874 |
| 502 | 20240402 | 105400 | 9208748550 | 27750 | 27750 | 27750 | 27650 | 2332 |
| 503 | 20240402 | 105300 | 9144187600 | 27750 | 27650 | 27750 | 27650 | 1635 |
| 504 | 20240402 | 105200 | 9098895450 | 27650 | 27700 | 27700 | 27650 | 68 |
| 505 | 20240402 | 105100 | 9097012100 | 27700 | 27700 | 27750 | 27700 | 1660 |
| 506 | 20240402 | 105000 | 9051028700 | 27700 | 27700 | 27750 | 27700 | 2364 |
| 507 | 20240402 | 104900 | 8985545850 | 27750 | 27700 | 27750 | 27700 | 363 |
| 508 | 20240402 | 104800 | 8975480000 | 27700 | 27700 | 27750 | 27700 | 917 |
| 509 | 20240402 | 104700 | 8950064500 | 27750 | 27750 | 27750 | 27700 | 234 |
| 510 | 20240402 | 104600 | 8943580000 | 27700 | 27700 | 27700 | 27650 | 167 |
| 511 | 20240402 | 104500 | 8938957250 | 27700 | 27700 | 27800 | 27650 | 2279 |
| 512 | 20240402 | 104400 | 8875816800 | 27750 | 27700 | 27750 | 27700 | 491 |
| 513 | 20240402 | 104300 | 8862213050 | 27700 | 27700 | 27750 | 27700 | 983 |
| 514 | 20240402 | 104200 | 8834982500 | 27700 | 27650 | 27700 | 27600 | 857 |
| 515 | 20240402 | 104100 | 8811268400 | 27600 | 27750 | 27750 | 27600 | 16016 |
| 516 | 20240402 | 104000 | 8368001400 | 27800 | 27800 | 27900 | 27750 | 6477 |
| 517 | 20240402 | 103900 | 8188228800 | 27800 | 27800 | 27800 | 27750 | 198 |
| 518 | 20240402 | 103800 | 8182729050 | 27800 | 27850 | 27850 | 27750 | 1563 |
| 519 | 20240402 | 103700 | 8139295400 | 27850 | 27800 | 27850 | 27800 | 1350 |
| 520 | 20240402 | 103600 | 8101760700 | 27800 | 27850 | 27900 | 27750 | 4087 |
| 521 | 20240402 | 103500 | 7988016950 | 27900 | 27950 | 27950 | 27850 | 660 |
| 522 | 20240402 | 103400 | 7969622950 | 28000 | 27900 | 28000 | 27850 | 463 |
| 523 | 20240402 | 103300 | 7956666650 | 27850 | 27800 | 27850 | 27800 | 358 |
| 524 | 20240402 | 103200 | 7946710450 | 27850 | 27800 | 27850 | 27800 | 165 |
| 525 | 20240402 | 103100 | 7942121500 | 27800 | 27800 | 27800 | 27800 | 910 |
| 526 | 20240402 | 103000 | 7916823500 | 27800 | 27800 | 27800 | 27800 | 2312 |
| 527 | 20240402 | 102900 | 7852549900 | 27850 | 27850 | 27850 | 27800 | 1643 |
| 528 | 20240402 | 102800 | 7806793100 | 27850 | 27950 | 27950 | 27850 | 820 |
| 529 | 20240402 | 102700 | 7783927000 | 27950 | 27850 | 28000 | 27850 | 1420 |
| 530 | 20240402 | 102600 | 7744309200 | 27900 | 27800 | 27900 | 27750 | 567 |
| 531 | 20240402 | 102500 | 7728536000 | 27800 | 27850 | 27850 | 27800 | 2708 |
| 532 | 20240402 | 102400 | 7653229550 | 27800 | 27750 | 27850 | 27750 | 2460 |
| 533 | 20240402 | 102300 | 7584843900 | 27750 | 27750 | 27800 | 27750 | 747 |
| 534 | 20240402 | 102200 | 7564092600 | 27750 | 27750 | 27750 | 27750 | 541 |
| 535 | 20240402 | 102100 | 7549079850 | 27750 | 27750 | 27800 | 27750 | 872 |
| 536 | 20240402 | 102000 | 7524880250 | 27750 | 27750 | 27800 | 27750 | 256 |
| 537 | 20240402 | 101900 | 7517774400 | 27750 | 27800 | 27800 | 27750 | 536 |
| 538 | 20240402 | 101800 | 7502887550 | 27800 | 27750 | 27800 | 27750 | 2509 |
| 539 | 20240402 | 101700 | 7433255800 | 27750 | 27800 | 27800 | 27750 | 2244 |
| 540 | 20240402 | 101600 | 7370885250 | 27800 | 27850 | 27850 | 27800 | 2689 |
| 541 | 20240402 | 101500 | 7296019000 | 27850 | 27850 | 27850 | 27800 | 1010 |
| 542 | 20240402 | 101400 | 7267907000 | 27850 | 27850 | 27900 | 27800 | 928 |
| 543 | 20240402 | 101300 | 7242063850 | 27850 | 27850 | 27850 | 27800 | 2400 |
| 544 | 20240402 | 101200 | 7175276500 | 27850 | 27850 | 27850 | 27800 | 2197 |
| 545 | 20240402 | 101100 | 7114091550 | 27850 | 27900 | 27950 | 27850 | 1885 |
| 546 | 20240402 | 101000 | 7061505000 | 27900 | 27950 | 27950 | 27850 | 1781 |
| 547 | 20240402 | 100900 | 7011855250 | 27900 | 27900 | 27900 | 27850 | 1336 |
| 548 | 20240402 | 100800 | 6974582100 | 27900 | 27950 | 28000 | 27900 | 3017 |
| 549 | 20240402 | 100700 | 6890294350 | 27950 | 28000 | 28000 | 27950 | 3097 |
| 550 | 20240402 | 100600 | 6803591900 | 28000 | 28050 | 28050 | 28000 | 2329 |
| 551 | 20240402 | 100500 | 6738322250 | 28050 | 28100 | 28100 | 28050 | 540 |
| 552 | 20240402 | 100400 | 6723150400 | 28100 | 28100 | 28150 | 28100 | 1151 |
| 553 | 20240402 | 100300 | 6690792250 | 28150 | 28100 | 28150 | 28100 | 839 |
| 554 | 20240402 | 100200 | 6667213250 | 28100 | 28150 | 28200 | 28100 | 2464 |
| 555 | 20240402 | 100100 | 6597855700 | 28150 | 28200 | 28200 | 28150 | 360 |
| 556 | 20240402 | 100000 | 6587704700 | 28200 | 28250 | 28250 | 28200 | 676 |
| 557 | 20240402 | 095900 | 6568616900 | 28250 | 28250 | 28300 | 28250 | 179 |
| 558 | 20240402 | 095800 | 6563560100 | 28250 | 28200 | 28250 | 28150 | 976 |
| 559 | 20240402 | 095700 | 6536027500 | 28200 | 28300 | 28300 | 28200 | 816 |
| 560 | 20240402 | 095600 | 6512986850 | 28300 | 28400 | 28400 | 28250 | 3879 |
| 561 | 20240402 | 095500 | 6403117200 | 28400 | 28300 | 28400 | 28300 | 2083 |
| 562 | 20240402 | 095400 | 6344096450 | 28300 | 28250 | 28350 | 28250 | 1035 |
| 563 | 20240402 | 095300 | 6314808000 | 28200 | 28250 | 28300 | 28200 | 595 |
| 564 | 20240402 | 095200 | 6297999500 | 28200 | 28100 | 28200 | 28100 | 3169 |
| 565 | 20240402 | 095100 | 6208798150 | 28150 | 28150 | 28200 | 28100 | 867 |
| 566 | 20240402 | 095000 | 6184386350 | 28150 | 28050 | 28150 | 28050 | 659 |
| 567 | 20240402 | 094900 | 6165882950 | 28100 | 28000 | 28100 | 27950 | 707 |
| 568 | 20240402 | 094800 | 6146093950 | 28000 | 27950 | 28000 | 27900 | 408 |
| 569 | 20240402 | 094700 | 6134683800 | 27950 | 28050 | 28050 | 27900 | 3791 |
| 570 | 20240402 | 094600 | 6028576000 | 28050 | 28050 | 28100 | 28050 | 326 |
| 571 | 20240402 | 094500 | 6019426100 | 28050 | 28000 | 28100 | 27950 | 1979 |
| 572 | 20240402 | 094400 | 5963986550 | 28000 | 28000 | 28000 | 27950 | 1029 |
| 573 | 20240402 | 094300 | 5935221050 | 28000 | 28050 | 28050 | 27950 | 1988 |
| 574 | 20240402 | 094200 | 5879572700 | 28050 | 27950 | 28050 | 27900 | 2464 |
| 575 | 20240402 | 094100 | 5810730900 | 27950 | 27900 | 28000 | 27900 | 1740 |
| 576 | 20240402 | 094000 | 5762082450 | 27900 | 27900 | 27950 | 27850 | 1580 |
| 577 | 20240402 | 093900 | 5718043200 | 27950 | 27900 | 27950 | 27900 | 619 |
| 578 | 20240402 | 093800 | 5700755650 | 27850 | 27850 | 27900 | 27800 | 998 |
| 579 | 20240402 | 093700 | 5673003250 | 27850 | 27850 | 27850 | 27750 | 2233 |
| 580 | 20240402 | 093600 | 5610905350 | 27850 | 27800 | 27850 | 27800 | 1192 |
| 581 | 20240402 | 093500 | 5577748600 | 27800 | 27850 | 27900 | 27750 | 1476 |
| 582 | 20240402 | 093400 | 5536709700 | 27800 | 28000 | 28000 | 27800 | 1450 |
| 583 | 20240402 | 093300 | 5496339550 | 28000 | 27800 | 28000 | 27800 | 1135 |
| 584 | 20240402 | 093200 | 5464720300 | 27800 | 27850 | 27900 | 27750 | 2159 |
| 585 | 20240402 | 093100 | 5404658900 | 27800 | 27850 | 27900 | 27750 | 7219 |
| 586 | 20240402 | 093000 | 5203846250 | 27850 | 27950 | 28050 | 27850 | 5090 |
| 587 | 20240402 | 092900 | 5061666900 | 27950 | 27900 | 27950 | 27900 | 1518 |
| 588 | 20240402 | 092800 | 5019278050 | 27900 | 27900 | 27950 | 27900 | 1187 |
| 589 | 20240402 | 092700 | 4986144700 | 27900 | 28000 | 28000 | 27900 | 5172 |
| 590 | 20240402 | 092600 | 4841571350 | 28000 | 27950 | 28050 | 27900 | 2579 |
| 591 | 20240402 | 092500 | 4769381300 | 27950 | 27950 | 28000 | 27900 | 3578 |
| 592 | 20240402 | 092400 | 4669334850 | 27950 | 27900 | 27950 | 27850 | 2073 |
| 593 | 20240402 | 092300 | 4611452500 | 27950 | 27800 | 27950 | 27800 | 3261 |
| 594 | 20240402 | 092200 | 4520580600 | 27850 | 27850 | 27850 | 27650 | 4805 |
| 595 | 20240402 | 092100 | 4387323450 | 27850 | 27850 | 27850 | 27650 | 19357 |
| 596 | 20240402 | 092000 | 3849531900 | 27850 | 28000 | 28000 | 27850 | 6797 |
| 597 | 20240402 | 091900 | 3659860200 | 28050 | 28200 | 28200 | 28000 | 14183 |
| 598 | 20240402 | 091800 | 3261803500 | 28350 | 28300 | 28350 | 28100 | 3239 |
| 599 | 20240402 | 091700 | 3170465800 | 28300 | 28100 | 28300 | 28100 | 893 |
| 600 | 20240402 | 091600 | 3145316000 | 28250 | 28300 | 28300 | 28100 | 12208 |
| 601 | 20240402 | 091500 | 2801228350 | 28300 | 28300 | 28400 | 28300 | 2116 |
| 602 | 20240402 | 091400 | 2741297150 | 28300 | 28250 | 28300 | 28250 | 730 |
| 603 | 20240402 | 091300 | 2720647400 | 28200 | 28250 | 28250 | 28150 | 3967 |
| 604 | 20240402 | 091200 | 2608820500 | 28200 | 28150 | 28250 | 28100 | 4013 |
| 605 | 20240402 | 091100 | 2495983650 | 28150 | 28150 | 28250 | 28100 | 3049 |
| 606 | 20240402 | 091000 | 2410123100 | 28100 | 28250 | 28300 | 28100 | 8099 |
| 607 | 20240402 | 090900 | 2182111700 | 28300 | 28350 | 28400 | 28250 | 4482 |
| 608 | 20240402 | 090800 | 2055321250 | 28350 | 28350 | 28400 | 28250 | 4964 |
| 609 | 20240402 | 090700 | 1914800800 | 28350 | 28350 | 28400 | 28300 | 4229 |
| 610 | 20240402 | 090600 | 1794906350 | 28350 | 28450 | 28500 | 28300 | 5883 |
| 611 | 20240402 | 090500 | 1628041400 | 28450 | 28550 | 28550 | 28400 | 8124 |
| 612 | 20240402 | 090400 | 1396895100 | 28550 | 28800 | 28800 | 28500 | 5133 |
| 613 | 20240402 | 090300 | 1249895150 | 28800 | 28800 | 29000 | 28750 | 4225 |
| 614 | 20240402 | 090200 | 1128195350 | 28800 | 28700 | 28950 | 28700 | 3599 |
| 615 | 20240402 | 090100 | 1024599100 | 28700 | 29100 | 29150 | 28650 | 19426 |
| 616 | 20240402 | 090000 | 462885150 | 29200 | 29250 | 29300 | 29050 | 15638 |