32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 190300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 3215 |
| 3 | 20240405 | 190200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20240405 | 190100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20240405 | 190000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20240405 | 185900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20240405 | 185800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20240405 | 185700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20240405 | 185600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20240405 | 185500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20240405 | 185400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20240405 | 185300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20240405 | 185200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20240405 | 185100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20240405 | 185000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20240405 | 184900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20240405 | 184800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20240405 | 184700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20240405 | 184600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20240405 | 184500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20240405 | 184400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20240405 | 184300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20240405 | 184200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20240405 | 184100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20240405 | 184000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20240405 | 183900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20240405 | 183800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20240405 | 183700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20240405 | 183600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20240405 | 183500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20240405 | 183400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20240405 | 183300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 3215 |
| 33 | 20240405 | 183200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20240405 | 183100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20240405 | 183000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20240405 | 182900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20240405 | 182800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20240405 | 182700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20240405 | 182600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20240405 | 182500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20240405 | 182400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20240405 | 182300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20240405 | 182200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20240405 | 182100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20240405 | 182000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20240405 | 181900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20240405 | 181800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20240405 | 181700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20240405 | 181600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20240405 | 181500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20240405 | 181400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20240405 | 181300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20240405 | 181200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20240405 | 181100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20240405 | 181000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20240405 | 180900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20240405 | 180800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20240405 | 180700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20240405 | 180600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20240405 | 180500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20240405 | 180400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20240405 | 180300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 3215 |
| 63 | 20240405 | 180200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20240405 | 180100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20240405 | 180000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20240405 | 175900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20240405 | 175800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20240405 | 175700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20240405 | 175600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20240405 | 175500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20240405 | 175400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20240405 | 175300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20240405 | 175200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20240405 | 175100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20240405 | 175000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20240405 | 174900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20240405 | 174800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20240405 | 174700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20240405 | 174600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20240405 | 174500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20240405 | 174400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20240405 | 174300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20240405 | 174200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20240405 | 174100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20240405 | 174000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20240405 | 173900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20240405 | 173800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20240405 | 173700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20240405 | 173600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20240405 | 173500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20240405 | 173400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20240405 | 173300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 3215 |
| 93 | 20240405 | 173200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20240405 | 173100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20240405 | 173000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20240405 | 172900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20240405 | 172800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20240405 | 172700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20240405 | 172600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20240405 | 172500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20240405 | 172400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20240405 | 172300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20240405 | 172200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20240405 | 172100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20240405 | 172000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20240405 | 171900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20240405 | 171800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20240405 | 171700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20240405 | 171600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20240405 | 171500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20240405 | 171400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20240405 | 171300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20240405 | 171200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20240405 | 171100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20240405 | 171000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20240405 | 170900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20240405 | 170800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20240405 | 170700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20240405 | 170600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20240405 | 170500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20240405 | 170400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20240405 | 170300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 3215 |
| 123 | 20240405 | 170200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20240405 | 170100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20240405 | 170000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20240405 | 165900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20240405 | 165800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20240405 | 165700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20240405 | 165600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20240405 | 165500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20240405 | 165400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20240405 | 165300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20240405 | 165200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20240405 | 165100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20240405 | 165000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20240405 | 164900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20240405 | 164800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20240405 | 164700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20240405 | 164600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20240405 | 164500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20240405 | 164400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20240405 | 164300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20240405 | 164200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20240405 | 164100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20240405 | 164000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20240405 | 163900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20240405 | 163800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20240405 | 163700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20240405 | 163600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20240405 | 163500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20240405 | 163400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20240405 | 163300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 3215 |
| 153 | 20240405 | 163200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20240405 | 163100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20240405 | 163000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20240405 | 162900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20240405 | 162800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20240405 | 162700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20240405 | 162600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20240405 | 162500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20240405 | 162400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20240405 | 162300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20240405 | 162200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20240405 | 162100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20240405 | 162000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20240405 | 161900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20240405 | 161800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20240405 | 161700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20240405 | 161600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20240405 | 161500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20240405 | 161400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20240405 | 161300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20240405 | 161200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20240405 | 161100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20240405 | 161000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20240405 | 160900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20240405 | 160800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20240405 | 160700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20240405 | 160600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20240405 | 160500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20240405 | 160400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20240405 | 160300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 3215 |
| 183 | 20240405 | 160200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20240405 | 160100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20240405 | 160000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20240405 | 155900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20240405 | 155800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20240405 | 155700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20240405 | 155600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20240405 | 155500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20240405 | 155400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20240405 | 155300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20240405 | 155200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20240405 | 155100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20240405 | 155000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20240405 | 154900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20240405 | 154800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20240405 | 154700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20240405 | 154600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20240405 | 154500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20240405 | 154400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20240405 | 154300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20240405 | 154200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20240405 | 154100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20240405 | 154000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20240405 | 153900 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20240405 | 153800 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20240405 | 153700 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20240405 | 153600 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20240405 | 153500 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20240405 | 153400 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20240405 | 153300 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 3215 |
| 213 | 20240405 | 153200 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20240405 | 153100 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20240405 | 153000 | 5825051500 | 24600 | 24600 | 24600 | 24600 | 3215 |
| 216 | 20240405 | 152900 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20240405 | 152800 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20240405 | 152700 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20240405 | 152600 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20240405 | 152500 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20240405 | 152400 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20240405 | 152300 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20240405 | 152200 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20240405 | 152100 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20240405 | 152000 | 5745962500 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20240405 | 151900 | 5745962500 | 24750 | 24650 | 24750 | 24600 | 1339 |
| 227 | 20240405 | 151800 | 5712922000 | 24650 | 24550 | 24650 | 24550 | 1418 |
| 228 | 20240405 | 151700 | 5678007950 | 24550 | 24500 | 24550 | 24350 | 1105 |
| 229 | 20240405 | 151600 | 5650953950 | 24550 | 24400 | 24550 | 24400 | 587 |
| 230 | 20240405 | 151500 | 5636621550 | 24400 | 24300 | 24650 | 24300 | 5236 |
| 231 | 20240405 | 151400 | 5508274200 | 24300 | 24250 | 24300 | 24250 | 180 |
| 232 | 20240405 | 151300 | 5503906400 | 24250 | 24250 | 24250 | 24250 | 151 |
| 233 | 20240405 | 151200 | 5500244650 | 24250 | 24250 | 24300 | 24250 | 680 |
| 234 | 20240405 | 151100 | 5483749900 | 24300 | 24250 | 24300 | 24250 | 239 |
| 235 | 20240405 | 151000 | 5477952650 | 24250 | 24250 | 24250 | 24250 | 211 |
| 236 | 20240405 | 150900 | 5472835900 | 24300 | 24350 | 24350 | 24300 | 482 |
| 237 | 20240405 | 150800 | 5461109950 | 24350 | 24350 | 24350 | 24300 | 134 |
| 238 | 20240405 | 150700 | 5457847550 | 24350 | 24350 | 24350 | 24300 | 111 |
| 239 | 20240405 | 150600 | 5455144750 | 24350 | 24300 | 24350 | 24300 | 53 |
| 240 | 20240405 | 150500 | 5453854350 | 24350 | 24300 | 24350 | 24200 | 118 |
| 241 | 20240405 | 150400 | 5450987250 | 24300 | 24300 | 24300 | 24200 | 599 |
| 242 | 20240405 | 150300 | 5436450250 | 24300 | 24150 | 24300 | 24150 | 11 |
| 243 | 20240405 | 150200 | 5436183100 | 24300 | 24300 | 24300 | 24300 | 183 |
| 244 | 20240405 | 150100 | 5431736200 | 24300 | 24300 | 24300 | 24300 | 302 |
| 245 | 20240405 | 150000 | 5424397600 | 24300 | 24100 | 24300 | 24100 | 80 |
| 246 | 20240405 | 145900 | 5422461600 | 24100 | 24200 | 24250 | 24100 | 575 |
| 247 | 20240405 | 145800 | 5408563050 | 24200 | 24150 | 24200 | 24150 | 99 |
| 248 | 20240405 | 145700 | 5406170300 | 24150 | 24300 | 24300 | 24150 | 576 |
| 249 | 20240405 | 145600 | 5392255700 | 24300 | 24200 | 24300 | 24200 | 247 |
| 250 | 20240405 | 145500 | 5386267100 | 24200 | 24250 | 24300 | 24200 | 709 |
| 251 | 20240405 | 145400 | 5369058950 | 24250 | 24250 | 24250 | 24250 | 368 |
| 252 | 20240405 | 145300 | 5360134950 | 24250 | 24150 | 24250 | 24150 | 444 |
| 253 | 20240405 | 145200 | 5349398250 | 24250 | 24150 | 24250 | 24150 | 756 |
| 254 | 20240405 | 145100 | 5331068900 | 24100 | 24150 | 24150 | 24100 | 365 |
| 255 | 20240405 | 145000 | 5322270550 | 24150 | 24150 | 24250 | 24100 | 402 |
| 256 | 20240405 | 144900 | 5312571800 | 24250 | 24200 | 24250 | 24200 | 166 |
| 257 | 20240405 | 144800 | 5308549600 | 24200 | 24200 | 24200 | 24200 | 56 |
| 258 | 20240405 | 144700 | 5307194400 | 24100 | 24200 | 24200 | 24100 | 694 |
| 259 | 20240405 | 144600 | 5290441100 | 24200 | 24200 | 24200 | 24200 | 21 |
| 260 | 20240405 | 144500 | 5289932900 | 24100 | 24150 | 24150 | 24100 | 129 |
| 261 | 20240405 | 144400 | 5286822350 | 24150 | 24100 | 24150 | 24100 | 94 |
| 262 | 20240405 | 144300 | 5284556850 | 24100 | 24100 | 24100 | 24100 | 81 |
| 263 | 20240405 | 144200 | 5282604750 | 24100 | 24050 | 24100 | 24000 | 1110 |
| 264 | 20240405 | 144100 | 5255928650 | 24050 | 24050 | 24050 | 24050 | 54 |
| 265 | 20240405 | 144000 | 5254629950 | 24050 | 24100 | 24150 | 24050 | 146 |
| 266 | 20240405 | 143900 | 5251111450 | 24100 | 24100 | 24100 | 24100 | 228 |
| 267 | 20240405 | 143800 | 5245616650 | 24150 | 24100 | 24150 | 24100 | 779 |
| 268 | 20240405 | 143700 | 5226842700 | 24150 | 24150 | 24150 | 24150 | 135 |
| 269 | 20240405 | 143600 | 5223582450 | 24200 | 24200 | 24200 | 24200 | 126 |
| 270 | 20240405 | 143500 | 5220533250 | 24200 | 24200 | 24200 | 24200 | 10 |
| 271 | 20240405 | 143400 | 5220291250 | 24200 | 24200 | 24200 | 24200 | 45 |
| 272 | 20240405 | 143300 | 5219202250 | 24200 | 24200 | 24200 | 24200 | 128 |
| 273 | 20240405 | 143200 | 5216104650 | 24200 | 24200 | 24200 | 24200 | 85 |
| 274 | 20240405 | 143100 | 5214047650 | 24200 | 24200 | 24250 | 24200 | 324 |
| 275 | 20240405 | 143000 | 5206199350 | 24250 | 24250 | 24300 | 24250 | 308 |
| 276 | 20240405 | 142900 | 5198729850 | 24250 | 24250 | 24250 | 24250 | 20 |
| 277 | 20240405 | 142800 | 5198244850 | 24200 | 24200 | 24200 | 24200 | 0 |
| 278 | 20240405 | 142700 | 5198244850 | 24200 | 24300 | 24300 | 24200 | 115 |
| 279 | 20240405 | 142600 | 5195455550 | 24250 | 24150 | 24250 | 24150 | 412 |
| 280 | 20240405 | 142500 | 5185505550 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20240405 | 142400 | 5185505550 | 24150 | 24300 | 24300 | 24150 | 522 |
| 282 | 20240405 | 142300 | 5172864350 | 24300 | 24250 | 24300 | 24250 | 35 |
| 283 | 20240405 | 142200 | 5172014150 | 24300 | 24350 | 24350 | 24300 | 6 |
| 284 | 20240405 | 142100 | 5171868300 | 24350 | 24350 | 24350 | 24350 | 94 |
| 285 | 20240405 | 142000 | 5169579400 | 24350 | 24250 | 24350 | 24250 | 597 |
| 286 | 20240405 | 141900 | 5155077600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 287 | 20240405 | 141800 | 5155077600 | 24200 | 24200 | 24200 | 24200 | 119 |
| 288 | 20240405 | 141700 | 5152197800 | 24200 | 24250 | 24250 | 24200 | 93 |
| 289 | 20240405 | 141600 | 5149945050 | 24250 | 24250 | 24250 | 24250 | 8 |
| 290 | 20240405 | 141500 | 5149751050 | 24250 | 24250 | 24250 | 24250 | 487 |
| 291 | 20240405 | 141400 | 5137941300 | 24250 | 24150 | 24250 | 24150 | 128 |
| 292 | 20240405 | 141300 | 5134845450 | 24150 | 24150 | 24150 | 24150 | 200 |
| 293 | 20240405 | 141200 | 5130015450 | 24150 | 24200 | 24200 | 24150 | 66 |
| 294 | 20240405 | 141100 | 5128420250 | 24250 | 24200 | 24250 | 24200 | 11 |
| 295 | 20240405 | 141000 | 5128154000 | 24200 | 24200 | 24200 | 24200 | 128 |
| 296 | 20240405 | 140900 | 5125056400 | 24200 | 24200 | 24200 | 24200 | 41 |
| 297 | 20240405 | 140800 | 5124064200 | 24200 | 24200 | 24200 | 24200 | 153 |
| 298 | 20240405 | 140700 | 5120361600 | 24200 | 24200 | 24200 | 24200 | 46 |
| 299 | 20240405 | 140600 | 5119248400 | 24250 | 24250 | 24250 | 24250 | 21 |
| 300 | 20240405 | 140500 | 5118739150 | 24100 | 24250 | 24250 | 24100 | 60 |
| 301 | 20240405 | 140400 | 5117292400 | 24300 | 24300 | 24300 | 24300 | 1109 |
| 302 | 20240405 | 140300 | 5090343700 | 24100 | 24100 | 24100 | 24100 | 200 |
| 303 | 20240405 | 140200 | 5085523700 | 24050 | 24300 | 24300 | 24050 | 226 |
| 304 | 20240405 | 140100 | 5080047650 | 24300 | 24250 | 24300 | 24250 | 361 |
| 305 | 20240405 | 140000 | 5071288900 | 24250 | 24000 | 24250 | 24000 | 187 |
| 306 | 20240405 | 135900 | 5066794550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 307 | 20240405 | 135800 | 5066794550 | 24000 | 24000 | 24000 | 24000 | 99 |
| 308 | 20240405 | 135700 | 5064418550 | 24000 | 23850 | 24000 | 23850 | 500 |
| 309 | 20240405 | 135600 | 5052491900 | 23850 | 23850 | 23850 | 23850 | 53 |
| 310 | 20240405 | 135500 | 5051227850 | 23850 | 23900 | 23900 | 23850 | 62 |
| 311 | 20240405 | 135400 | 5049749100 | 23850 | 23950 | 23950 | 23850 | 81 |
| 312 | 20240405 | 135300 | 5047809450 | 24000 | 24000 | 24000 | 24000 | 0 |
| 313 | 20240405 | 135200 | 5047809450 | 24000 | 24000 | 24000 | 24000 | 50 |
| 314 | 20240405 | 135100 | 5046609450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 315 | 20240405 | 135000 | 5046609450 | 23950 | 23950 | 23950 | 23950 | 26 |
| 316 | 20240405 | 134900 | 5045986750 | 23950 | 23950 | 23950 | 23950 | 130 |
| 317 | 20240405 | 134800 | 5042873250 | 23950 | 23950 | 23950 | 23800 | 774 |
| 318 | 20240405 | 134700 | 5024421600 | 23850 | 23850 | 23850 | 23850 | 28 |
| 319 | 20240405 | 134600 | 5023753800 | 23850 | 24050 | 24050 | 23850 | 202 |
| 320 | 20240405 | 134500 | 5018933650 | 23900 | 23950 | 24100 | 23900 | 47 |
| 321 | 20240405 | 134400 | 5017806500 | 23850 | 24050 | 24050 | 23850 | 893 |
| 322 | 20240405 | 134300 | 4996397550 | 24100 | 24200 | 24300 | 24100 | 381 |
| 323 | 20240405 | 134200 | 4987208550 | 24100 | 24100 | 24100 | 24100 | 349 |
| 324 | 20240405 | 134100 | 4978797650 | 24200 | 24200 | 24200 | 24200 | 219 |
| 325 | 20240405 | 134000 | 4973497850 | 24200 | 24100 | 24200 | 24100 | 530 |
| 326 | 20240405 | 133900 | 4960696150 | 24100 | 24200 | 24200 | 24100 | 354 |
| 327 | 20240405 | 133800 | 4952154900 | 24200 | 24200 | 24200 | 24200 | 1 |
| 328 | 20240405 | 133700 | 4952130700 | 24200 | 24200 | 24200 | 24200 | 1 |
| 329 | 20240405 | 133600 | 4952106500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 330 | 20240405 | 133500 | 4952106500 | 24200 | 24300 | 24300 | 24200 | 181 |
| 331 | 20240405 | 133400 | 4947722000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 332 | 20240405 | 133300 | 4947722000 | 24300 | 24300 | 24350 | 24300 | 156 |
| 333 | 20240405 | 133200 | 4943931100 | 24300 | 24300 | 24300 | 24300 | 4 |
| 334 | 20240405 | 133100 | 4943833900 | 24300 | 24200 | 24300 | 24200 | 124 |
| 335 | 20240405 | 133000 | 4940821650 | 24300 | 24300 | 24300 | 24300 | 12 |
| 336 | 20240405 | 132900 | 4940530050 | 24350 | 24300 | 24350 | 24300 | 262 |
| 337 | 20240405 | 132800 | 4934154100 | 24300 | 24250 | 24300 | 24250 | 110 |
| 338 | 20240405 | 132700 | 4931486300 | 24300 | 24300 | 24300 | 24250 | 68 |
| 339 | 20240405 | 132600 | 4929836200 | 24300 | 24300 | 24300 | 24250 | 455 |
| 340 | 20240405 | 132500 | 4918799250 | 24300 | 24250 | 24350 | 24250 | 129 |
| 341 | 20240405 | 132400 | 4915664600 | 24350 | 24300 | 24350 | 24250 | 563 |
| 342 | 20240405 | 132300 | 4901995250 | 24400 | 24350 | 24400 | 24350 | 158 |
| 343 | 20240405 | 132200 | 4898145000 | 24350 | 24250 | 24350 | 24250 | 130 |
| 344 | 20240405 | 132100 | 4894992200 | 24250 | 24250 | 24350 | 24250 | 513 |
| 345 | 20240405 | 132000 | 4882503500 | 24250 | 24250 | 24250 | 24250 | 40 |
| 346 | 20240405 | 131900 | 4881533500 | 24250 | 24200 | 24250 | 24200 | 169 |
| 347 | 20240405 | 131800 | 4877440300 | 24200 | 24150 | 24200 | 24150 | 335 |
| 348 | 20240405 | 131700 | 4869341600 | 24150 | 24150 | 24150 | 24150 | 63 |
| 349 | 20240405 | 131600 | 4867820150 | 24150 | 24150 | 24150 | 24150 | 44 |
| 350 | 20240405 | 131500 | 4866757550 | 24150 | 24100 | 24150 | 24100 | 292 |
| 351 | 20240405 | 131400 | 4859712900 | 24100 | 24100 | 24100 | 24050 | 192 |
| 352 | 20240405 | 131300 | 4855085750 | 24100 | 24050 | 24100 | 24050 | 105 |
| 353 | 20240405 | 131200 | 4852557000 | 24000 | 23950 | 24000 | 23950 | 104 |
| 354 | 20240405 | 131100 | 4850061450 | 23950 | 23950 | 23950 | 23950 | 3 |
| 355 | 20240405 | 131000 | 4849989600 | 23950 | 23950 | 23950 | 23950 | 4 |
| 356 | 20240405 | 130900 | 4849893800 | 23950 | 24000 | 24000 | 23950 | 131 |
| 357 | 20240405 | 130800 | 4846749950 | 23950 | 23950 | 23950 | 23950 | 39 |
| 358 | 20240405 | 130700 | 4845815900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 359 | 20240405 | 130600 | 4845815900 | 23950 | 23950 | 23950 | 23950 | 163 |
| 360 | 20240405 | 130500 | 4841912050 | 23950 | 24000 | 24000 | 23950 | 89 |
| 361 | 20240405 | 130400 | 4839776500 | 24000 | 24000 | 24000 | 24000 | 327 |
| 362 | 20240405 | 130300 | 4831928500 | 24000 | 24000 | 24000 | 24000 | 116 |
| 363 | 20240405 | 130200 | 4829144500 | 24000 | 24000 | 24000 | 24000 | 266 |
| 364 | 20240405 | 130100 | 4822760500 | 23950 | 23950 | 23950 | 23950 | 2 |
| 365 | 20240405 | 130000 | 4822712600 | 23950 | 24000 | 24000 | 23950 | 88 |
| 366 | 20240405 | 125900 | 4820604950 | 23950 | 23950 | 23950 | 23950 | 110 |
| 367 | 20240405 | 125800 | 4817970450 | 23950 | 23950 | 23950 | 23950 | 0 |
| 368 | 20240405 | 125700 | 4817970450 | 23950 | 23950 | 23950 | 23950 | 111 |
| 369 | 20240405 | 125600 | 4815312000 | 23950 | 23950 | 23950 | 23950 | 3 |
| 370 | 20240405 | 125500 | 4815240150 | 23950 | 23900 | 23950 | 23900 | 171 |
| 371 | 20240405 | 125400 | 4811149050 | 23850 | 23800 | 23850 | 23800 | 250 |
| 372 | 20240405 | 125300 | 4805189300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 373 | 20240405 | 125200 | 4805189300 | 23750 | 23850 | 23850 | 23750 | 13 |
| 374 | 20240405 | 125100 | 4804879950 | 23750 | 23750 | 23750 | 23750 | 6 |
| 375 | 20240405 | 125000 | 4804737450 | 23750 | 23850 | 23850 | 23750 | 263 |
| 376 | 20240405 | 124900 | 4798477100 | 23850 | 23850 | 23850 | 23850 | 10 |
| 377 | 20240405 | 124800 | 4798238600 | 23850 | 23850 | 23850 | 23850 | 8 |
| 378 | 20240405 | 124700 | 4798047800 | 23850 | 23750 | 23850 | 23750 | 285 |
| 379 | 20240405 | 124600 | 4791267150 | 23700 | 23700 | 23700 | 23700 | 127 |
| 380 | 20240405 | 124500 | 4788257250 | 23700 | 23750 | 23750 | 23700 | 659 |
| 381 | 20240405 | 124400 | 4772637400 | 23800 | 23800 | 23800 | 23800 | 98 |
| 382 | 20240405 | 124300 | 4770305000 | 23800 | 23800 | 23800 | 23800 | 205 |
| 383 | 20240405 | 124200 | 4765426000 | 23800 | 23800 | 23800 | 23800 | 1 |
| 384 | 20240405 | 124100 | 4765402200 | 23800 | 23700 | 23800 | 23700 | 445 |
| 385 | 20240405 | 124000 | 4754826100 | 23700 | 23800 | 23800 | 23700 | 324 |
| 386 | 20240405 | 123900 | 4747142000 | 23800 | 23800 | 23800 | 23800 | 16 |
| 387 | 20240405 | 123800 | 4746761200 | 23800 | 23800 | 23800 | 23800 | 158 |
| 388 | 20240405 | 123700 | 4743000800 | 23750 | 23750 | 23750 | 23750 | 157 |
| 389 | 20240405 | 123600 | 4739272050 | 23750 | 23800 | 23800 | 23750 | 176 |
| 390 | 20240405 | 123500 | 4735092000 | 23750 | 23700 | 23750 | 23650 | 59 |
| 391 | 20240405 | 123400 | 4733695450 | 23700 | 23700 | 23700 | 23700 | 586 |
| 392 | 20240405 | 123300 | 4719807250 | 23700 | 23700 | 23700 | 23700 | 221 |
| 393 | 20240405 | 123200 | 4714569550 | 23600 | 23600 | 23600 | 23600 | 422 |
| 394 | 20240405 | 123100 | 4704610350 | 23600 | 23600 | 23600 | 23600 | 9 |
| 395 | 20240405 | 123000 | 4704397950 | 23600 | 23500 | 23600 | 23500 | 306 |
| 396 | 20240405 | 122900 | 4697205950 | 23500 | 23500 | 23500 | 23500 | 258 |
| 397 | 20240405 | 122800 | 4691142950 | 23600 | 23500 | 23600 | 23500 | 112 |
| 398 | 20240405 | 122700 | 4688509650 | 23600 | 23600 | 23600 | 23600 | 192 |
| 399 | 20240405 | 122600 | 4683978450 | 23600 | 23600 | 23600 | 23600 | 0 |
| 400 | 20240405 | 122500 | 4683978450 | 23600 | 23500 | 23600 | 23450 | 627 |
| 401 | 20240405 | 122400 | 4669224950 | 23500 | 23500 | 23500 | 23500 | 18 |
| 402 | 20240405 | 122300 | 4668801950 | 23500 | 23500 | 23600 | 23500 | 673 |
| 403 | 20240405 | 122200 | 4652948900 | 23500 | 23500 | 23500 | 23500 | 168 |
| 404 | 20240405 | 122100 | 4649000900 | 23550 | 23550 | 23550 | 23550 | 576 |
| 405 | 20240405 | 122000 | 4635436100 | 23600 | 23650 | 23650 | 23600 | 264 |
| 406 | 20240405 | 121900 | 4629205400 | 23650 | 23750 | 23750 | 23650 | 229 |
| 407 | 20240405 | 121800 | 4623779200 | 23750 | 23750 | 23750 | 23750 | 7 |
| 408 | 20240405 | 121700 | 4623612950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 409 | 20240405 | 121600 | 4623612950 | 23700 | 23700 | 23700 | 23700 | 116 |
| 410 | 20240405 | 121500 | 4620863750 | 23700 | 23800 | 23800 | 23700 | 606 |
| 411 | 20240405 | 121400 | 4606451150 | 23800 | 23800 | 23800 | 23800 | 15 |
| 412 | 20240405 | 121300 | 4606094150 | 23800 | 23800 | 23800 | 23800 | 43 |
| 413 | 20240405 | 121200 | 4605070750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 414 | 20240405 | 121100 | 4605070750 | 23800 | 24000 | 24000 | 23800 | 10 |
| 415 | 20240405 | 121000 | 4604831750 | 24000 | 24000 | 24000 | 24000 | 1 |
| 416 | 20240405 | 120900 | 4604807750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 417 | 20240405 | 120800 | 4604807750 | 23800 | 24000 | 24000 | 23800 | 81 |
| 418 | 20240405 | 120700 | 4602870200 | 24000 | 24000 | 24000 | 24000 | 42 |
| 419 | 20240405 | 120600 | 4601862200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 420 | 20240405 | 120500 | 4601862200 | 23950 | 23950 | 24000 | 23950 | 50 |
| 421 | 20240405 | 120400 | 4600663750 | 23950 | 23950 | 23950 | 23950 | 5 |
| 422 | 20240405 | 120300 | 4600544000 | 23950 | 23850 | 23950 | 23850 | 160 |
| 423 | 20240405 | 120200 | 4596714200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 424 | 20240405 | 120100 | 4596714200 | 23800 | 23850 | 23850 | 23800 | 126 |
| 425 | 20240405 | 120000 | 4593714100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 426 | 20240405 | 115900 | 4593714100 | 23850 | 23750 | 23850 | 23750 | 13 |
| 427 | 20240405 | 115800 | 4593404550 | 23600 | 23650 | 23750 | 23600 | 480 |
| 428 | 20240405 | 115700 | 4582073850 | 23650 | 23750 | 23750 | 23650 | 221 |
| 429 | 20240405 | 115600 | 4576839100 | 23750 | 23750 | 23750 | 23750 | 54 |
| 430 | 20240405 | 115500 | 4575556600 | 23750 | 23750 | 23750 | 23750 | 123 |
| 431 | 20240405 | 115400 | 4572635350 | 23700 | 23800 | 23800 | 23700 | 7 |
| 432 | 20240405 | 115300 | 4572469150 | 23800 | 23800 | 23800 | 23800 | 32 |
| 433 | 20240405 | 115200 | 4571707550 | 24000 | 24000 | 24000 | 24000 | 0 |
| 434 | 20240405 | 115100 | 4571707550 | 24000 | 23750 | 24000 | 23750 | 157 |
| 435 | 20240405 | 115000 | 4567969150 | 23750 | 23950 | 23950 | 23750 | 154 |
| 436 | 20240405 | 114900 | 4564310650 | 24000 | 23900 | 24000 | 23900 | 90 |
| 437 | 20240405 | 114800 | 4562155900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 438 | 20240405 | 114700 | 4562155900 | 23900 | 23950 | 24000 | 23700 | 513 |
| 439 | 20240405 | 114600 | 4549920450 | 24000 | 24050 | 24050 | 24000 | 27 |
| 440 | 20240405 | 114500 | 4549272400 | 24000 | 24050 | 24050 | 24000 | 266 |
| 441 | 20240405 | 114400 | 4542884900 | 24050 | 24050 | 24050 | 23900 | 63 |
| 442 | 20240405 | 114300 | 4541377400 | 24100 | 24000 | 24100 | 23900 | 233 |
| 443 | 20240405 | 114200 | 4535780850 | 24100 | 24000 | 24100 | 24000 | 202 |
| 444 | 20240405 | 114100 | 4530924750 | 24000 | 23900 | 24000 | 23900 | 96 |
| 445 | 20240405 | 114000 | 4528625500 | 23900 | 23750 | 23950 | 23650 | 499 |
| 446 | 20240405 | 113900 | 4516775450 | 23800 | 23750 | 23800 | 23700 | 454 |
| 447 | 20240405 | 113800 | 4505997700 | 23750 | 23800 | 23800 | 23750 | 266 |
| 448 | 20240405 | 113700 | 4499668400 | 23800 | 23800 | 23800 | 23800 | 280 |
| 449 | 20240405 | 113600 | 4493004400 | 23800 | 23850 | 23850 | 23800 | 56 |
| 450 | 20240405 | 113500 | 4491671300 | 23800 | 23800 | 23800 | 23800 | 102 |
| 451 | 20240405 | 113400 | 4489243700 | 23800 | 23850 | 23850 | 23800 | 81 |
| 452 | 20240405 | 113300 | 4487314350 | 23850 | 23850 | 23850 | 23850 | 345 |
| 453 | 20240405 | 113200 | 4479086100 | 23950 | 23950 | 23950 | 23950 | 300 |
| 454 | 20240405 | 113100 | 4471901100 | 23950 | 23950 | 23950 | 23950 | 13 |
| 455 | 20240405 | 113000 | 4471589750 | 23950 | 23850 | 23950 | 23850 | 693 |
| 456 | 20240405 | 112900 | 4455061600 | 23850 | 24000 | 24000 | 23850 | 324 |
| 457 | 20240405 | 112800 | 4447309850 | 24000 | 24000 | 24000 | 24000 | 135 |
| 458 | 20240405 | 112700 | 4444069850 | 24000 | 24000 | 24000 | 24000 | 103 |
| 459 | 20240405 | 112600 | 4441597850 | 24000 | 24000 | 24000 | 24000 | 175 |
| 460 | 20240405 | 112500 | 4437397850 | 24000 | 23800 | 24000 | 23800 | 648 |
| 461 | 20240405 | 112400 | 4421914100 | 23800 | 23800 | 23800 | 23800 | 124 |
| 462 | 20240405 | 112300 | 4418962900 | 23900 | 23900 | 23900 | 23900 | 253 |
| 463 | 20240405 | 112200 | 4412916200 | 23900 | 23800 | 23900 | 23800 | 9 |
| 464 | 20240405 | 112100 | 4412701900 | 23750 | 23800 | 23800 | 23750 | 21 |
| 465 | 20240405 | 112000 | 4412202550 | 23750 | 23500 | 23750 | 23400 | 1173 |
| 466 | 20240405 | 111900 | 4384519350 | 23550 | 23550 | 23600 | 23300 | 1566 |
| 467 | 20240405 | 111800 | 4347735450 | 23550 | 23600 | 23600 | 23300 | 1361 |
| 468 | 20240405 | 111700 | 4315785350 | 23600 | 23700 | 23700 | 23600 | 140 |
| 469 | 20240405 | 111600 | 4312478000 | 23700 | 23500 | 23900 | 23450 | 2308 |
| 470 | 20240405 | 111500 | 4258031900 | 23500 | 24000 | 24000 | 23500 | 3829 |
| 471 | 20240405 | 111400 | 4167157850 | 24000 | 24000 | 24000 | 24000 | 215 |
| 472 | 20240405 | 111300 | 4161997850 | 24000 | 24100 | 24100 | 24000 | 370 |
| 473 | 20240405 | 111200 | 4153116350 | 24100 | 24100 | 24100 | 24000 | 2257 |
| 474 | 20240405 | 111100 | 4098758000 | 24100 | 24150 | 24150 | 24100 | 343 |
| 475 | 20240405 | 111000 | 4090479100 | 24300 | 24300 | 24300 | 24300 | 11 |
| 476 | 20240405 | 110900 | 4090211800 | 24150 | 24250 | 24450 | 24150 | 659 |
| 477 | 20240405 | 110800 | 4074251350 | 24300 | 24300 | 24450 | 24300 | 499 |
| 478 | 20240405 | 110700 | 4062125500 | 24300 | 24300 | 24500 | 24300 | 33 |
| 479 | 20240405 | 110600 | 4061323400 | 24300 | 24450 | 24450 | 24300 | 755 |
| 480 | 20240405 | 110500 | 4042956200 | 24450 | 24550 | 24550 | 24300 | 479 |
| 481 | 20240405 | 110400 | 4031242000 | 24600 | 24550 | 24600 | 24550 | 411 |
| 482 | 20240405 | 110300 | 4021151900 | 24600 | 24550 | 24600 | 24550 | 655 |
| 483 | 20240405 | 110200 | 4005057700 | 24500 | 24350 | 24550 | 24350 | 3496 |
| 484 | 20240405 | 110100 | 3919619300 | 24400 | 24350 | 24400 | 24350 | 791 |
| 485 | 20240405 | 110000 | 3900326950 | 24400 | 24350 | 24400 | 24350 | 263 |
| 486 | 20240405 | 105900 | 3893915500 | 24350 | 24250 | 24350 | 24250 | 22 |
| 487 | 20240405 | 105800 | 3893381900 | 24400 | 24350 | 24400 | 24350 | 372 |
| 488 | 20240405 | 105700 | 3884305300 | 24400 | 24250 | 24400 | 24250 | 77 |
| 489 | 20240405 | 105600 | 3882430400 | 24250 | 24300 | 24300 | 24250 | 150 |
| 490 | 20240405 | 105500 | 3878792550 | 24300 | 24350 | 24400 | 24300 | 207 |
| 491 | 20240405 | 105400 | 3873760000 | 24400 | 24400 | 24400 | 24350 | 332 |
| 492 | 20240405 | 105300 | 3865666100 | 24400 | 24350 | 24400 | 24350 | 198 |
| 493 | 20240405 | 105200 | 3860840400 | 24350 | 24400 | 24400 | 24350 | 263 |
| 494 | 20240405 | 105100 | 3854427600 | 24400 | 24450 | 24450 | 24350 | 335 |
| 495 | 20240405 | 105000 | 3846248700 | 24450 | 24350 | 24450 | 24350 | 140 |
| 496 | 20240405 | 104900 | 3842839600 | 24450 | 24450 | 24500 | 24450 | 151 |
| 497 | 20240405 | 104800 | 3839146650 | 24450 | 24250 | 24450 | 24250 | 643 |
| 498 | 20240405 | 104700 | 3823542800 | 24250 | 24250 | 24250 | 24250 | 389 |
| 499 | 20240405 | 104600 | 3814109550 | 24200 | 24250 | 24250 | 24200 | 983 |
| 500 | 20240405 | 104500 | 3790284400 | 24300 | 24350 | 24400 | 24250 | 766 |
| 501 | 20240405 | 104400 | 3771674600 | 24350 | 24400 | 24400 | 24350 | 317 |
| 502 | 20240405 | 104300 | 3763952000 | 24400 | 24500 | 24500 | 24400 | 115 |
| 503 | 20240405 | 104200 | 3761140000 | 24450 | 24450 | 24550 | 24450 | 355 |
| 504 | 20240405 | 104100 | 3752458950 | 24500 | 24600 | 24600 | 24500 | 141 |
| 505 | 20240405 | 104000 | 3748994450 | 24650 | 24450 | 24650 | 24450 | 1749 |
| 506 | 20240405 | 103900 | 3706040650 | 24300 | 24300 | 24300 | 24300 | 73 |
| 507 | 20240405 | 103800 | 3704266750 | 24300 | 24400 | 24400 | 24300 | 336 |
| 508 | 20240405 | 103700 | 3696098100 | 24300 | 24400 | 24500 | 24300 | 257 |
| 509 | 20240405 | 103600 | 3689832500 | 24500 | 24450 | 24500 | 24450 | 506 |
| 510 | 20240405 | 103500 | 3677448800 | 24400 | 24300 | 24400 | 24250 | 454 |
| 511 | 20240405 | 103400 | 3666411450 | 24250 | 24050 | 24400 | 24050 | 787 |
| 512 | 20240405 | 103300 | 3647372000 | 24050 | 24400 | 24400 | 24050 | 1330 |
| 513 | 20240405 | 103200 | 3615236600 | 24450 | 24450 | 24500 | 24300 | 1751 |
| 514 | 20240405 | 103100 | 3572473700 | 24500 | 24450 | 24500 | 24450 | 1250 |
| 515 | 20240405 | 103000 | 3541897950 | 24500 | 24550 | 24550 | 24500 | 478 |
| 516 | 20240405 | 102900 | 3530185750 | 24550 | 24600 | 24600 | 24500 | 1754 |
| 517 | 20240405 | 102800 | 3487165050 | 24600 | 24600 | 24650 | 24600 | 403 |
| 518 | 20240405 | 102700 | 3477243600 | 24650 | 24650 | 24650 | 24600 | 257 |
| 519 | 20240405 | 102600 | 3470909500 | 24650 | 24600 | 24750 | 24600 | 940 |
| 520 | 20240405 | 102500 | 3447735000 | 24650 | 24700 | 24750 | 24600 | 2087 |
| 521 | 20240405 | 102400 | 3396247150 | 24650 | 24650 | 24700 | 24600 | 1091 |
| 522 | 20240405 | 102300 | 3369397150 | 24650 | 24750 | 24750 | 24650 | 489 |
| 523 | 20240405 | 102200 | 3357313950 | 24750 | 24800 | 24800 | 24750 | 143 |
| 524 | 20240405 | 102100 | 3353771150 | 24800 | 24900 | 24900 | 24800 | 683 |
| 525 | 20240405 | 102000 | 3336764550 | 24900 | 24900 | 24950 | 24900 | 109 |
| 526 | 20240405 | 101900 | 3334050350 | 24900 | 24900 | 24900 | 24750 | 71 |
| 527 | 20240405 | 101800 | 3332291700 | 24750 | 24850 | 24900 | 24750 | 296 |
| 528 | 20240405 | 101700 | 3324946200 | 24950 | 24950 | 25000 | 24850 | 200 |
| 529 | 20240405 | 101600 | 3319960350 | 25000 | 24900 | 25000 | 24800 | 620 |
| 530 | 20240405 | 101500 | 3304545100 | 25000 | 25000 | 25000 | 25000 | 460 |
| 531 | 20240405 | 101400 | 3293045100 | 25000 | 25050 | 25050 | 24850 | 118 |
| 532 | 20240405 | 101300 | 3290110050 | 25050 | 25000 | 25150 | 24800 | 826 |
| 533 | 20240405 | 101200 | 3269474000 | 25200 | 25000 | 25200 | 24900 | 3582 |
| 534 | 20240405 | 101100 | 3179849950 | 25100 | 24900 | 25100 | 24850 | 739 |
| 535 | 20240405 | 101000 | 3161393700 | 25000 | 25000 | 25000 | 24850 | 211 |
| 536 | 20240405 | 100900 | 3156142700 | 24850 | 25000 | 25000 | 24850 | 203 |
| 537 | 20240405 | 100800 | 3151075950 | 25000 | 24950 | 25000 | 24800 | 1086 |
| 538 | 20240405 | 100700 | 3124033350 | 24950 | 25000 | 25050 | 24950 | 448 |
| 539 | 20240405 | 100600 | 3112834150 | 25100 | 24900 | 25100 | 24900 | 659 |
| 540 | 20240405 | 100500 | 3096372300 | 24900 | 25100 | 25100 | 24900 | 153 |
| 541 | 20240405 | 100400 | 3092547450 | 24800 | 24650 | 24800 | 24600 | 432 |
| 542 | 20240405 | 100300 | 3081906900 | 24650 | 24800 | 24800 | 24650 | 850 |
| 543 | 20240405 | 100200 | 3060891050 | 24750 | 24950 | 25000 | 24750 | 1864 |
| 544 | 20240405 | 100100 | 3014607750 | 24950 | 24950 | 24950 | 24950 | 397 |
| 545 | 20240405 | 100000 | 3004702600 | 24950 | 24950 | 25200 | 24950 | 1613 |
| 546 | 20240405 | 095900 | 2964428400 | 24950 | 25150 | 25150 | 24900 | 891 |
| 547 | 20240405 | 095800 | 2942146700 | 25150 | 25300 | 25350 | 25150 | 2677 |
| 548 | 20240405 | 095700 | 2874433800 | 25100 | 25000 | 25350 | 24950 | 392 |
| 549 | 20240405 | 095600 | 2864600500 | 24950 | 25000 | 25050 | 24950 | 1598 |
| 550 | 20240405 | 095500 | 2824652050 | 25000 | 24850 | 25000 | 24800 | 1114 |
| 551 | 20240405 | 095400 | 2796966550 | 24800 | 24850 | 24850 | 24550 | 3513 |
| 552 | 20240405 | 095300 | 2710038950 | 24900 | 25100 | 25100 | 24850 | 3432 |
| 553 | 20240405 | 095200 | 2624413900 | 25200 | 25300 | 25400 | 25100 | 2679 |
| 554 | 20240405 | 095100 | 2557035800 | 25350 | 25400 | 25500 | 25300 | 2124 |
| 555 | 20240405 | 095000 | 2503157050 | 25400 | 25600 | 25600 | 25350 | 4127 |
| 556 | 20240405 | 094900 | 2398072800 | 25550 | 25750 | 25800 | 25550 | 6101 |
| 557 | 20240405 | 094800 | 2241549500 | 25750 | 25500 | 25750 | 25400 | 7530 |
| 558 | 20240405 | 094700 | 2049233700 | 25400 | 25400 | 25400 | 25400 | 0 |
| 559 | 20240405 | 094600 | 2049233700 | 25400 | 25400 | 25400 | 25400 | 0 |
| 560 | 20240405 | 094500 | 2049233700 | 25400 | 25200 | 25400 | 25200 | 2703 |
| 561 | 20240405 | 094400 | 1980859300 | 25150 | 25050 | 25150 | 24900 | 2613 |
| 562 | 20240405 | 094300 | 1915365800 | 25100 | 25000 | 25100 | 25000 | 565 |
| 563 | 20240405 | 094200 | 1901213800 | 25000 | 25000 | 25000 | 24800 | 2008 |
| 564 | 20240405 | 094100 | 1851063450 | 24950 | 24900 | 25000 | 24800 | 3371 |
| 565 | 20240405 | 094000 | 1767132000 | 24950 | 24900 | 25000 | 24850 | 4262 |
| 566 | 20240405 | 093900 | 1660931550 | 24900 | 24650 | 24900 | 24650 | 2811 |
| 567 | 20240405 | 093800 | 1591117950 | 24600 | 24650 | 24650 | 24500 | 3149 |
| 568 | 20240405 | 093700 | 1513530450 | 24650 | 24550 | 24650 | 24550 | 1660 |
| 569 | 20240405 | 093600 | 1472694600 | 24550 | 24400 | 24600 | 24350 | 4287 |
| 570 | 20240405 | 093500 | 1367557500 | 24350 | 24350 | 24450 | 24350 | 279 |
| 571 | 20240405 | 093400 | 1360749750 | 24450 | 24450 | 24450 | 24350 | 661 |
| 572 | 20240405 | 093300 | 1344593300 | 24450 | 24450 | 24500 | 24350 | 966 |
| 573 | 20240405 | 093200 | 1320985350 | 24400 | 24350 | 24400 | 24250 | 422 |
| 574 | 20240405 | 093100 | 1310709350 | 24350 | 24300 | 24350 | 24250 | 228 |
| 575 | 20240405 | 093000 | 1305164150 | 24350 | 24450 | 24450 | 24300 | 1435 |
| 576 | 20240405 | 092900 | 1270213600 | 24450 | 24500 | 24500 | 24450 | 103 |
| 577 | 20240405 | 092800 | 1267692650 | 24400 | 24400 | 24500 | 24400 | 196 |
| 578 | 20240405 | 092700 | 1262910150 | 24350 | 24250 | 24450 | 24150 | 1715 |
| 579 | 20240405 | 092600 | 1221187200 | 24250 | 24450 | 24450 | 24250 | 935 |
| 580 | 20240405 | 092500 | 1198456550 | 24450 | 24450 | 24500 | 24350 | 1395 |
| 581 | 20240405 | 092400 | 1164366850 | 24500 | 24500 | 24500 | 24450 | 438 |
| 582 | 20240405 | 092300 | 1153636100 | 24500 | 24500 | 24500 | 24450 | 1041 |
| 583 | 20240405 | 092200 | 1128136400 | 24500 | 24500 | 24600 | 24400 | 672 |
| 584 | 20240405 | 092100 | 1111678650 | 24500 | 24500 | 24550 | 24400 | 2815 |
| 585 | 20240405 | 092000 | 1042739100 | 24500 | 24400 | 24500 | 24400 | 862 |
| 586 | 20240405 | 091900 | 1021665150 | 24450 | 24400 | 24450 | 24400 | 1200 |
| 587 | 20240405 | 091800 | 992352650 | 24400 | 24550 | 24550 | 24300 | 2599 |
| 588 | 20240405 | 091700 | 928865350 | 24500 | 24300 | 24650 | 24300 | 1657 |
| 589 | 20240405 | 091600 | 888245100 | 24300 | 24200 | 24300 | 24200 | 713 |
| 590 | 20240405 | 091500 | 870942300 | 24250 | 24250 | 24500 | 24150 | 3946 |
| 591 | 20240405 | 091400 | 775113350 | 24250 | 24150 | 24250 | 24000 | 4641 |
| 592 | 20240405 | 091300 | 662916500 | 24150 | 23900 | 24150 | 23900 | 1176 |
| 593 | 20240405 | 091200 | 634760800 | 23900 | 23650 | 23900 | 23600 | 891 |
| 594 | 20240405 | 091100 | 613569800 | 23650 | 23700 | 23700 | 23600 | 457 |
| 595 | 20240405 | 091000 | 602747200 | 23650 | 23600 | 23700 | 23550 | 642 |
| 596 | 20240405 | 090900 | 587594950 | 23600 | 23600 | 23650 | 23600 | 377 |
| 597 | 20240405 | 090800 | 578697650 | 23600 | 23650 | 23650 | 23600 | 676 |
| 598 | 20240405 | 090700 | 562741050 | 23600 | 24100 | 24100 | 23600 | 1433 |
| 599 | 20240405 | 090600 | 528686750 | 23900 | 24100 | 24200 | 23900 | 4271 |
| 600 | 20240405 | 090500 | 425843600 | 24200 | 24000 | 24200 | 24000 | 567 |
| 601 | 20240405 | 090400 | 412201750 | 24000 | 23450 | 24000 | 23350 | 3811 |
| 602 | 20240405 | 090300 | 321938850 | 23500 | 23400 | 23500 | 23100 | 2619 |
| 603 | 20240405 | 090200 | 261039650 | 23300 | 23700 | 23700 | 23300 | 2085 |
| 604 | 20240405 | 090100 | 212113050 | 23700 | 23500 | 24100 | 23500 | 3997 |
| 605 | 20240405 | 090000 | 117413050 | 23500 | 23100 | 23600 | 23100 | 4840 |