34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 192800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 3882 |
| 3 | 20240405 | 192700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20240405 | 192600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20240405 | 192500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20240405 | 192400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20240405 | 192300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20240405 | 192200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20240405 | 192100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20240405 | 192000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20240405 | 191900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20240405 | 191800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20240405 | 191700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20240405 | 191600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20240405 | 191500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20240405 | 191400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20240405 | 191300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20240405 | 191200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20240405 | 191100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20240405 | 191000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20240405 | 190900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20240405 | 190800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20240405 | 190700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20240405 | 190600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20240405 | 190500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20240405 | 190400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20240405 | 190300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20240405 | 190200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20240405 | 190100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20240405 | 190000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20240405 | 185900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20240405 | 185800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 3882 |
| 33 | 20240405 | 185700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20240405 | 185600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20240405 | 185500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20240405 | 185400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20240405 | 185300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20240405 | 185200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20240405 | 185100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20240405 | 185000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20240405 | 184900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20240405 | 184800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20240405 | 184700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20240405 | 184600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20240405 | 184500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20240405 | 184400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20240405 | 184300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20240405 | 184200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20240405 | 184100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20240405 | 184000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20240405 | 183900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20240405 | 183800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20240405 | 183700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20240405 | 183600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20240405 | 183500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20240405 | 183400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20240405 | 183300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20240405 | 183200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20240405 | 183100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20240405 | 183000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20240405 | 182900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20240405 | 182800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 3882 |
| 63 | 20240405 | 182700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20240405 | 182600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20240405 | 182500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20240405 | 182400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20240405 | 182300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20240405 | 182200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20240405 | 182100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20240405 | 182000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20240405 | 181900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20240405 | 181800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20240405 | 181700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20240405 | 181600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20240405 | 181500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20240405 | 181400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20240405 | 181300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20240405 | 181200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20240405 | 181100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20240405 | 181000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20240405 | 180900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20240405 | 180800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20240405 | 180700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20240405 | 180600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20240405 | 180500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20240405 | 180400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20240405 | 180300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20240405 | 180200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20240405 | 180100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20240405 | 180000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20240405 | 175900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20240405 | 175800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 3882 |
| 93 | 20240405 | 175700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20240405 | 175600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20240405 | 175500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20240405 | 175400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20240405 | 175300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20240405 | 175200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20240405 | 175100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20240405 | 175000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20240405 | 174900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20240405 | 174800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20240405 | 174700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20240405 | 174600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20240405 | 174500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20240405 | 174400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20240405 | 174300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20240405 | 174200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20240405 | 174100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20240405 | 174000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20240405 | 173900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20240405 | 173800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20240405 | 173700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20240405 | 173600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20240405 | 173500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20240405 | 173400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20240405 | 173300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20240405 | 173200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20240405 | 173100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20240405 | 173000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20240405 | 172900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20240405 | 172800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 3882 |
| 123 | 20240405 | 172700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20240405 | 172600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20240405 | 172500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20240405 | 172400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20240405 | 172300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20240405 | 172200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20240405 | 172100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20240405 | 172000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20240405 | 171900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20240405 | 171800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20240405 | 171700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20240405 | 171600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20240405 | 171500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20240405 | 171400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20240405 | 171300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20240405 | 171200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20240405 | 171100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20240405 | 171000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20240405 | 170900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20240405 | 170800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20240405 | 170700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20240405 | 170600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20240405 | 170500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20240405 | 170400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20240405 | 170300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20240405 | 170200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20240405 | 170100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20240405 | 170000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20240405 | 165900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20240405 | 165800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 3882 |
| 153 | 20240405 | 165700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20240405 | 165600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20240405 | 165500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20240405 | 165400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20240405 | 165300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20240405 | 165200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20240405 | 165100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20240405 | 165000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20240405 | 164900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20240405 | 164800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20240405 | 164700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20240405 | 164600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20240405 | 164500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20240405 | 164400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20240405 | 164300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20240405 | 164200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20240405 | 164100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20240405 | 164000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20240405 | 163900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20240405 | 163800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20240405 | 163700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20240405 | 163600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20240405 | 163500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20240405 | 163400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20240405 | 163300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20240405 | 163200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20240405 | 163100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20240405 | 163000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20240405 | 162900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20240405 | 162800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 3882 |
| 183 | 20240405 | 162700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20240405 | 162600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20240405 | 162500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20240405 | 162400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20240405 | 162300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20240405 | 162200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20240405 | 162100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20240405 | 162000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20240405 | 161900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20240405 | 161800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20240405 | 161700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20240405 | 161600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20240405 | 161500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20240405 | 161400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20240405 | 161300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20240405 | 161200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20240405 | 161100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20240405 | 161000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20240405 | 160900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20240405 | 160800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20240405 | 160700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20240405 | 160600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20240405 | 160500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20240405 | 160400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20240405 | 160300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20240405 | 160200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20240405 | 160100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20240405 | 160000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20240405 | 155900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20240405 | 155800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 3882 |
| 213 | 20240405 | 155700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20240405 | 155600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20240405 | 155500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20240405 | 155400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20240405 | 155300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20240405 | 155200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20240405 | 155100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20240405 | 155000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20240405 | 154900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20240405 | 154800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20240405 | 154700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20240405 | 154600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20240405 | 154500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20240405 | 154400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20240405 | 154300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20240405 | 154200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20240405 | 154100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20240405 | 154000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20240405 | 153900 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20240405 | 153800 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20240405 | 153700 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20240405 | 153600 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20240405 | 153500 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20240405 | 153400 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20240405 | 153300 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20240405 | 153200 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20240405 | 153100 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20240405 | 153000 | 10173450950 | 35050 | 35050 | 35050 | 35050 | 3882 |
| 241 | 20240405 | 152900 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 242 | 20240405 | 152800 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 243 | 20240405 | 152700 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 244 | 20240405 | 152600 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 245 | 20240405 | 152500 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 246 | 20240405 | 152400 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 247 | 20240405 | 152300 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 248 | 20240405 | 152200 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 249 | 20240405 | 152100 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 250 | 20240405 | 152000 | 10037386850 | 35000 | 35000 | 35000 | 35000 | 0 |
| 251 | 20240405 | 151900 | 10037386850 | 35000 | 35000 | 35050 | 35000 | 688 |
| 252 | 20240405 | 151800 | 10013292600 | 35000 | 34950 | 35000 | 34900 | 500 |
| 253 | 20240405 | 151700 | 9995817250 | 34900 | 34950 | 35000 | 34900 | 379 |
| 254 | 20240405 | 151600 | 9982573700 | 34900 | 35000 | 35000 | 34900 | 315 |
| 255 | 20240405 | 151500 | 9971549950 | 35000 | 34950 | 35000 | 34950 | 908 |
| 256 | 20240405 | 151400 | 9939794100 | 34950 | 34950 | 35000 | 34950 | 661 |
| 257 | 20240405 | 151300 | 9916675500 | 34950 | 34950 | 35000 | 34950 | 257 |
| 258 | 20240405 | 151200 | 9907687500 | 35000 | 35000 | 35050 | 34950 | 718 |
| 259 | 20240405 | 151100 | 9882552600 | 34950 | 34950 | 35000 | 34950 | 253 |
| 260 | 20240405 | 151000 | 9873699050 | 34850 | 34800 | 34950 | 34800 | 151 |
| 261 | 20240405 | 150900 | 9868430300 | 34900 | 34900 | 34950 | 34800 | 1034 |
| 262 | 20240405 | 150800 | 9832371300 | 34900 | 34850 | 34950 | 34800 | 611 |
| 263 | 20240405 | 150700 | 9811067250 | 34850 | 34900 | 34900 | 34850 | 413 |
| 264 | 20240405 | 150600 | 9796653650 | 34950 | 35050 | 35050 | 34950 | 410 |
| 265 | 20240405 | 150500 | 9782319900 | 35000 | 35000 | 35050 | 35000 | 1080 |
| 266 | 20240405 | 150400 | 9744519750 | 35050 | 35050 | 35050 | 35000 | 264 |
| 267 | 20240405 | 150300 | 9735267300 | 35100 | 35100 | 35150 | 35100 | 280 |
| 268 | 20240405 | 150200 | 9725437800 | 35100 | 35100 | 35100 | 35050 | 672 |
| 269 | 20240405 | 150100 | 9701859800 | 35100 | 35100 | 35100 | 35050 | 551 |
| 270 | 20240405 | 150000 | 9682526300 | 35100 | 35050 | 35100 | 35050 | 788 |
| 271 | 20240405 | 145900 | 9654903950 | 35100 | 35050 | 35100 | 35050 | 66 |
| 272 | 20240405 | 145800 | 9652588550 | 35050 | 35100 | 35100 | 35000 | 165 |
| 273 | 20240405 | 145700 | 9646805350 | 35050 | 35100 | 35150 | 35000 | 598 |
| 274 | 20240405 | 145600 | 9625836300 | 35100 | 35150 | 35150 | 35100 | 300 |
| 275 | 20240405 | 145500 | 9615296350 | 35150 | 35150 | 35150 | 35150 | 762 |
| 276 | 20240405 | 145400 | 9588512050 | 35200 | 35250 | 35250 | 35150 | 366 |
| 277 | 20240405 | 145300 | 9575632050 | 35250 | 35250 | 35250 | 35200 | 128 |
| 278 | 20240405 | 145200 | 9571120200 | 35250 | 35200 | 35250 | 35200 | 1872 |
| 279 | 20240405 | 145100 | 9505225050 | 35200 | 35250 | 35250 | 35200 | 1235 |
| 280 | 20240405 | 145000 | 9461732850 | 35200 | 35300 | 35300 | 35200 | 1453 |
| 281 | 20240405 | 144900 | 9410461000 | 35300 | 35200 | 35350 | 35200 | 658 |
| 282 | 20240405 | 144800 | 9387270450 | 35250 | 35300 | 35300 | 35200 | 468 |
| 283 | 20240405 | 144700 | 9370782650 | 35300 | 35250 | 35300 | 35250 | 187 |
| 284 | 20240405 | 144600 | 9364189500 | 35300 | 35250 | 35350 | 35250 | 2833 |
| 285 | 20240405 | 144500 | 9264204800 | 35250 | 35200 | 35300 | 35200 | 305 |
| 286 | 20240405 | 144400 | 9253453700 | 35200 | 35150 | 35250 | 35100 | 340 |
| 287 | 20240405 | 144300 | 9241493450 | 35100 | 35100 | 35150 | 35100 | 215 |
| 288 | 20240405 | 144200 | 9233946700 | 35150 | 35250 | 35250 | 35150 | 276 |
| 289 | 20240405 | 144100 | 9224233100 | 35250 | 35350 | 35350 | 35250 | 469 |
| 290 | 20240405 | 144000 | 9207662550 | 35350 | 35250 | 35350 | 35200 | 151 |
| 291 | 20240405 | 143900 | 9202340450 | 35300 | 35250 | 35350 | 35200 | 1488 |
| 292 | 20240405 | 143800 | 9149865900 | 35250 | 35100 | 35250 | 35100 | 973 |
| 293 | 20240405 | 143700 | 9115614000 | 35150 | 35050 | 35150 | 35050 | 816 |
| 294 | 20240405 | 143600 | 9086975050 | 35050 | 34950 | 35100 | 34950 | 1167 |
| 295 | 20240405 | 143500 | 9046099350 | 34950 | 34950 | 35000 | 34950 | 1020 |
| 296 | 20240405 | 143400 | 9010415100 | 34900 | 34900 | 34900 | 34900 | 231 |
| 297 | 20240405 | 143300 | 9002353200 | 34900 | 34800 | 34900 | 34800 | 357 |
| 298 | 20240405 | 143200 | 8989928750 | 34850 | 34850 | 34850 | 34800 | 128 |
| 299 | 20240405 | 143100 | 8985468400 | 34750 | 34900 | 34900 | 34750 | 231 |
| 300 | 20240405 | 143000 | 8977406650 | 34900 | 34650 | 34900 | 34650 | 1259 |
| 301 | 20240405 | 142900 | 8933682350 | 34700 | 34650 | 34700 | 34600 | 305 |
| 302 | 20240405 | 142800 | 8923100250 | 34650 | 34650 | 34650 | 34600 | 214 |
| 303 | 20240405 | 142700 | 8915685650 | 34650 | 34650 | 34700 | 34600 | 535 |
| 304 | 20240405 | 142600 | 8897149850 | 34700 | 34650 | 34700 | 34650 | 82 |
| 305 | 20240405 | 142500 | 8894304950 | 34650 | 34650 | 34700 | 34650 | 274 |
| 306 | 20240405 | 142400 | 8884810000 | 34650 | 34750 | 34750 | 34650 | 328 |
| 307 | 20240405 | 142300 | 8873436950 | 34750 | 34800 | 34800 | 34750 | 18 |
| 308 | 20240405 | 142200 | 8872811200 | 34750 | 34800 | 34800 | 34750 | 261 |
| 309 | 20240405 | 142100 | 8863729150 | 34800 | 34800 | 34800 | 34750 | 162 |
| 310 | 20240405 | 142000 | 8858091800 | 34800 | 34700 | 34800 | 34700 | 892 |
| 311 | 20240405 | 141900 | 8827076500 | 34700 | 34650 | 34700 | 34650 | 88 |
| 312 | 20240405 | 141800 | 8824026200 | 34650 | 34600 | 34700 | 34600 | 404 |
| 313 | 20240405 | 141700 | 8810032050 | 34650 | 34650 | 34700 | 34650 | 235 |
| 314 | 20240405 | 141600 | 8801885250 | 34650 | 34700 | 34700 | 34600 | 593 |
| 315 | 20240405 | 141500 | 8781349550 | 34700 | 34650 | 34700 | 34650 | 238 |
| 316 | 20240405 | 141400 | 8773099600 | 34650 | 34750 | 34750 | 34650 | 313 |
| 317 | 20240405 | 141300 | 8762244050 | 34750 | 34700 | 34750 | 34700 | 278 |
| 318 | 20240405 | 141200 | 8752589250 | 34700 | 34700 | 34750 | 34650 | 276 |
| 319 | 20240405 | 141100 | 8743012150 | 34650 | 34700 | 34750 | 34650 | 129 |
| 320 | 20240405 | 141000 | 8738535750 | 34700 | 34800 | 34800 | 34600 | 48 |
| 321 | 20240405 | 140900 | 8736871250 | 34750 | 34650 | 34750 | 34600 | 912 |
| 322 | 20240405 | 140800 | 8705265950 | 34600 | 34650 | 34650 | 34600 | 822 |
| 323 | 20240405 | 140700 | 8676783700 | 34600 | 34550 | 34600 | 34550 | 119 |
| 324 | 20240405 | 140600 | 8672667050 | 34600 | 34550 | 34600 | 34550 | 144 |
| 325 | 20240405 | 140500 | 8667685150 | 34600 | 34600 | 34650 | 34600 | 504 |
| 326 | 20240405 | 140400 | 8650246300 | 34600 | 34600 | 34600 | 34550 | 48 |
| 327 | 20240405 | 140300 | 8648587450 | 34600 | 34600 | 34600 | 34550 | 70 |
| 328 | 20240405 | 140200 | 8646166600 | 34600 | 34600 | 34650 | 34500 | 789 |
| 329 | 20240405 | 140100 | 8618886100 | 34600 | 34650 | 34650 | 34600 | 185 |
| 330 | 20240405 | 140000 | 8612485050 | 34650 | 34600 | 34650 | 34600 | 136 |
| 331 | 20240405 | 135900 | 8607778900 | 34600 | 34600 | 34600 | 34600 | 447 |
| 332 | 20240405 | 135800 | 8592312700 | 34550 | 34550 | 34600 | 34550 | 303 |
| 333 | 20240405 | 135700 | 8581843700 | 34550 | 34550 | 34600 | 34550 | 46 |
| 334 | 20240405 | 135600 | 8580253450 | 34550 | 34600 | 34600 | 34550 | 358 |
| 335 | 20240405 | 135500 | 8567884150 | 34600 | 34550 | 34600 | 34550 | 179 |
| 336 | 20240405 | 135400 | 8561691500 | 34550 | 34550 | 34600 | 34550 | 31 |
| 337 | 20240405 | 135300 | 8560619900 | 34550 | 34600 | 34600 | 34500 | 506 |
| 338 | 20240405 | 135200 | 8543143450 | 34600 | 34600 | 34600 | 34550 | 401 |
| 339 | 20240405 | 135100 | 8529279150 | 34600 | 34600 | 34600 | 34600 | 97 |
| 340 | 20240405 | 135000 | 8525922950 | 34600 | 34650 | 34650 | 34550 | 539 |
| 341 | 20240405 | 134900 | 8507281050 | 34650 | 34600 | 34650 | 34600 | 89 |
| 342 | 20240405 | 134800 | 8504200750 | 34550 | 34550 | 34600 | 34500 | 308 |
| 343 | 20240405 | 134700 | 8493558050 | 34500 | 34550 | 34600 | 34500 | 426 |
| 344 | 20240405 | 134600 | 8478852200 | 34600 | 34600 | 34650 | 34600 | 155 |
| 345 | 20240405 | 134500 | 8473488800 | 34600 | 34550 | 34600 | 34500 | 1553 |
| 346 | 20240405 | 134400 | 8419834550 | 34550 | 34550 | 34550 | 34500 | 621 |
| 347 | 20240405 | 134300 | 8398407800 | 34550 | 34550 | 34550 | 34500 | 199 |
| 348 | 20240405 | 134200 | 8391534450 | 34550 | 34550 | 34550 | 34500 | 729 |
| 349 | 20240405 | 134100 | 8366381800 | 34550 | 34550 | 34550 | 34500 | 746 |
| 350 | 20240405 | 134000 | 8340640900 | 34500 | 34550 | 34550 | 34500 | 1403 |
| 351 | 20240405 | 133900 | 8292232300 | 34550 | 34500 | 34550 | 34500 | 149 |
| 352 | 20240405 | 133800 | 8287090400 | 34500 | 34600 | 34600 | 34500 | 228 |
| 353 | 20240405 | 133700 | 8279222550 | 34550 | 34550 | 34600 | 34550 | 122 |
| 354 | 20240405 | 133600 | 8275007300 | 34600 | 34550 | 34600 | 34500 | 545 |
| 355 | 20240405 | 133500 | 8256177300 | 34550 | 34500 | 34550 | 34500 | 594 |
| 356 | 20240405 | 133400 | 8235679050 | 34500 | 34550 | 34550 | 34500 | 462 |
| 357 | 20240405 | 133300 | 8219739300 | 34500 | 34550 | 34550 | 34500 | 337 |
| 358 | 20240405 | 133200 | 8208112500 | 34500 | 34500 | 34550 | 34500 | 403 |
| 359 | 20240405 | 133100 | 8194208650 | 34550 | 34550 | 34550 | 34500 | 143 |
| 360 | 20240405 | 133000 | 8189269500 | 34500 | 34550 | 34550 | 34500 | 454 |
| 361 | 20240405 | 132900 | 8173604350 | 34550 | 34500 | 34550 | 34500 | 695 |
| 362 | 20240405 | 132800 | 8149620700 | 34550 | 34500 | 34550 | 34500 | 131 |
| 363 | 20240405 | 132700 | 8145101150 | 34500 | 34550 | 34550 | 34500 | 573 |
| 364 | 20240405 | 132600 | 8125315850 | 34550 | 34500 | 34550 | 34500 | 791 |
| 365 | 20240405 | 132500 | 8098023700 | 34500 | 34600 | 34600 | 34500 | 1393 |
| 366 | 20240405 | 132400 | 8049948900 | 34550 | 34550 | 34600 | 34550 | 95 |
| 367 | 20240405 | 132300 | 8046664800 | 34600 | 34600 | 34650 | 34600 | 203 |
| 368 | 20240405 | 132200 | 8039640500 | 34550 | 34600 | 34600 | 34550 | 531 |
| 369 | 20240405 | 132100 | 8021293400 | 34650 | 34500 | 34650 | 34500 | 1272 |
| 370 | 20240405 | 132000 | 7977315250 | 34550 | 34500 | 34550 | 34500 | 519 |
| 371 | 20240405 | 131900 | 7959401700 | 34550 | 34550 | 34600 | 34500 | 1366 |
| 372 | 20240405 | 131800 | 7912213400 | 34500 | 34550 | 34550 | 34500 | 62 |
| 373 | 20240405 | 131700 | 7910073250 | 34500 | 34550 | 34550 | 34500 | 54 |
| 374 | 20240405 | 131600 | 7908208700 | 34500 | 34550 | 34550 | 34500 | 397 |
| 375 | 20240405 | 131500 | 7894511400 | 34550 | 34500 | 34550 | 34500 | 185 |
| 376 | 20240405 | 131400 | 7888127050 | 34550 | 34500 | 34550 | 34500 | 244 |
| 377 | 20240405 | 131300 | 7879697800 | 34500 | 34550 | 34550 | 34500 | 1555 |
| 378 | 20240405 | 131200 | 7826048850 | 34550 | 34550 | 34550 | 34500 | 64 |
| 379 | 20240405 | 131100 | 7823839850 | 34550 | 34600 | 34600 | 34500 | 338 |
| 380 | 20240405 | 131000 | 7812166550 | 34550 | 34550 | 34600 | 34550 | 525 |
| 381 | 20240405 | 130900 | 7794027550 | 34600 | 34550 | 34600 | 34550 | 383 |
| 382 | 20240405 | 130800 | 7780794800 | 34600 | 34550 | 34600 | 34550 | 319 |
| 383 | 20240405 | 130700 | 7769771950 | 34550 | 34550 | 34600 | 34550 | 465 |
| 384 | 20240405 | 130600 | 7753703500 | 34550 | 34600 | 34600 | 34550 | 57 |
| 385 | 20240405 | 130500 | 7751732150 | 34550 | 34600 | 34600 | 34550 | 250 |
| 386 | 20240405 | 130400 | 7743094550 | 34550 | 34550 | 34600 | 34550 | 741 |
| 387 | 20240405 | 130300 | 7717482850 | 34550 | 34550 | 34600 | 34550 | 20 |
| 388 | 20240405 | 130200 | 7716791800 | 34550 | 34600 | 34600 | 34550 | 110 |
| 389 | 20240405 | 130100 | 7712989300 | 34600 | 34550 | 34600 | 34550 | 1300 |
| 390 | 20240405 | 130000 | 7668034000 | 34600 | 34550 | 34600 | 34550 | 155 |
| 391 | 20240405 | 125900 | 7662678600 | 34550 | 34600 | 34600 | 34550 | 39 |
| 392 | 20240405 | 125800 | 7661330950 | 34600 | 34550 | 34600 | 34550 | 587 |
| 393 | 20240405 | 125700 | 7641047350 | 34550 | 34600 | 34600 | 34550 | 564 |
| 394 | 20240405 | 125600 | 7621559050 | 34600 | 34550 | 34600 | 34550 | 180 |
| 395 | 20240405 | 125500 | 7615338350 | 34550 | 34600 | 34600 | 34550 | 399 |
| 396 | 20240405 | 125400 | 7601551200 | 34550 | 34550 | 34550 | 34550 | 77 |
| 397 | 20240405 | 125300 | 7598890850 | 34600 | 34550 | 34600 | 34550 | 352 |
| 398 | 20240405 | 125200 | 7586727350 | 34550 | 34600 | 34650 | 34550 | 369 |
| 399 | 20240405 | 125100 | 7573966300 | 34600 | 34600 | 34600 | 34550 | 65 |
| 400 | 20240405 | 125000 | 7571717850 | 34600 | 34550 | 34600 | 34550 | 30 |
| 401 | 20240405 | 124900 | 7570680600 | 34550 | 34550 | 34600 | 34550 | 547 |
| 402 | 20240405 | 124800 | 7551781600 | 34600 | 34650 | 34650 | 34550 | 2586 |
| 403 | 20240405 | 124700 | 7462433550 | 34650 | 34600 | 34650 | 34550 | 330 |
| 404 | 20240405 | 124600 | 7451014450 | 34600 | 34600 | 34600 | 34550 | 503 |
| 405 | 20240405 | 124500 | 7433627750 | 34600 | 34650 | 34650 | 34600 | 658 |
| 406 | 20240405 | 124400 | 7410860600 | 34600 | 34600 | 34650 | 34600 | 132 |
| 407 | 20240405 | 124300 | 7406293300 | 34600 | 34650 | 34650 | 34550 | 915 |
| 408 | 20240405 | 124200 | 7374654900 | 34600 | 34650 | 34650 | 34600 | 369 |
| 409 | 20240405 | 124100 | 7361886450 | 34650 | 34650 | 34650 | 34600 | 197 |
| 410 | 20240405 | 124000 | 7355068750 | 34650 | 34600 | 34650 | 34600 | 522 |
| 411 | 20240405 | 123900 | 7337007350 | 34650 | 34600 | 34650 | 34600 | 82 |
| 412 | 20240405 | 123800 | 7334166750 | 34600 | 34600 | 34600 | 34600 | 106 |
| 413 | 20240405 | 123700 | 7330499150 | 34600 | 34650 | 34650 | 34600 | 928 |
| 414 | 20240405 | 123600 | 7298383300 | 34600 | 34600 | 34650 | 34600 | 165 |
| 415 | 20240405 | 123500 | 7292673800 | 34600 | 34600 | 34600 | 34600 | 975 |
| 416 | 20240405 | 123400 | 7258938800 | 34600 | 34650 | 34650 | 34600 | 1170 |
| 417 | 20240405 | 123300 | 7218446750 | 34600 | 34600 | 34650 | 34600 | 1188 |
| 418 | 20240405 | 123200 | 7177341150 | 34600 | 34650 | 34650 | 34600 | 89 |
| 419 | 20240405 | 123100 | 7174260750 | 34650 | 34650 | 34650 | 34600 | 231 |
| 420 | 20240405 | 123000 | 7166266600 | 34650 | 34650 | 34700 | 34650 | 150 |
| 421 | 20240405 | 122900 | 7161064900 | 34600 | 34650 | 34650 | 34600 | 675 |
| 422 | 20240405 | 122800 | 7137685700 | 34650 | 34650 | 34700 | 34600 | 86 |
| 423 | 20240405 | 122700 | 7134705750 | 34700 | 34700 | 34700 | 34650 | 864 |
| 424 | 20240405 | 122600 | 7104767750 | 34650 | 34700 | 34700 | 34650 | 309 |
| 425 | 20240405 | 122500 | 7094060200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 426 | 20240405 | 122400 | 7094060200 | 34700 | 34700 | 34750 | 34700 | 118 |
| 427 | 20240405 | 122300 | 7089965550 | 34700 | 34700 | 34700 | 34650 | 114 |
| 428 | 20240405 | 122200 | 7086010050 | 34700 | 34700 | 34700 | 34700 | 1026 |
| 429 | 20240405 | 122100 | 7050407850 | 34700 | 34750 | 34750 | 34700 | 427 |
| 430 | 20240405 | 122000 | 7035586900 | 34750 | 34750 | 34800 | 34750 | 118 |
| 431 | 20240405 | 121900 | 7031486250 | 34750 | 34750 | 34750 | 34750 | 80 |
| 432 | 20240405 | 121800 | 7028706250 | 34750 | 34850 | 34850 | 34750 | 673 |
| 433 | 20240405 | 121700 | 7005313500 | 34850 | 34800 | 34850 | 34800 | 482 |
| 434 | 20240405 | 121600 | 6988537050 | 34800 | 34750 | 34800 | 34750 | 148 |
| 435 | 20240405 | 121500 | 6983391900 | 34800 | 34850 | 34850 | 34750 | 62 |
| 436 | 20240405 | 121400 | 6981234300 | 34750 | 34850 | 34850 | 34750 | 226 |
| 437 | 20240405 | 121300 | 6973364850 | 34700 | 34700 | 34850 | 34700 | 160 |
| 438 | 20240405 | 121200 | 6967807000 | 34700 | 34900 | 34900 | 34700 | 1718 |
| 439 | 20240405 | 121100 | 6908075900 | 34900 | 34850 | 34900 | 34850 | 37 |
| 440 | 20240405 | 121000 | 6906785250 | 34850 | 34950 | 34950 | 34850 | 384 |
| 441 | 20240405 | 120900 | 6893382750 | 34950 | 34950 | 35000 | 34950 | 375 |
| 442 | 20240405 | 120800 | 6880276350 | 35000 | 34950 | 35000 | 34950 | 11 |
| 443 | 20240405 | 120700 | 6879891850 | 34950 | 34950 | 35000 | 34900 | 196 |
| 444 | 20240405 | 120600 | 6873041250 | 35000 | 35000 | 35000 | 34950 | 388 |
| 445 | 20240405 | 120500 | 6859466650 | 35000 | 35100 | 35100 | 35000 | 80 |
| 446 | 20240405 | 120400 | 6856664200 | 35100 | 34850 | 35100 | 34800 | 1573 |
| 447 | 20240405 | 120300 | 6801576650 | 34850 | 34850 | 34850 | 34850 | 498 |
| 448 | 20240405 | 120200 | 6784221350 | 34900 | 34850 | 34900 | 34850 | 283 |
| 449 | 20240405 | 120100 | 6774356150 | 34900 | 34850 | 34950 | 34850 | 448 |
| 450 | 20240405 | 120000 | 6758722250 | 34850 | 34850 | 34850 | 34800 | 524 |
| 451 | 20240405 | 115900 | 6740461200 | 34850 | 34850 | 34850 | 34800 | 264 |
| 452 | 20240405 | 115800 | 6731270200 | 34800 | 34750 | 34850 | 34750 | 397 |
| 453 | 20240405 | 115700 | 6717469400 | 34750 | 34750 | 34750 | 34700 | 189 |
| 454 | 20240405 | 115600 | 6710903850 | 34750 | 34750 | 34800 | 34750 | 79 |
| 455 | 20240405 | 115500 | 6708158100 | 34800 | 34750 | 34800 | 34700 | 818 |
| 456 | 20240405 | 115400 | 6679726100 | 34750 | 34750 | 34800 | 34750 | 146 |
| 457 | 20240405 | 115300 | 6674650850 | 34650 | 34800 | 34800 | 34650 | 548 |
| 458 | 20240405 | 115200 | 6655612700 | 34750 | 34700 | 34750 | 34650 | 366 |
| 459 | 20240405 | 115100 | 6642902150 | 34650 | 34750 | 34750 | 34650 | 325 |
| 460 | 20240405 | 115000 | 6631617150 | 34750 | 34700 | 34750 | 34700 | 360 |
| 461 | 20240405 | 114900 | 6619120200 | 34650 | 34650 | 34650 | 34650 | 111 |
| 462 | 20240405 | 114800 | 6615274050 | 34650 | 34600 | 34650 | 34600 | 430 |
| 463 | 20240405 | 114700 | 6600393950 | 34600 | 34600 | 34650 | 34600 | 463 |
| 464 | 20240405 | 114600 | 6584367100 | 34600 | 34600 | 34650 | 34550 | 258 |
| 465 | 20240405 | 114500 | 6575442650 | 34550 | 34600 | 34650 | 34550 | 761 |
| 466 | 20240405 | 114400 | 6549127800 | 34600 | 34600 | 34650 | 34600 | 487 |
| 467 | 20240405 | 114300 | 6532277400 | 34600 | 34600 | 34600 | 34600 | 215 |
| 468 | 20240405 | 114200 | 6524838400 | 34600 | 34600 | 34650 | 34600 | 820 |
| 469 | 20240405 | 114100 | 6496465400 | 34600 | 34550 | 34650 | 34550 | 201 |
| 470 | 20240405 | 114000 | 6489513250 | 34550 | 34600 | 34600 | 34550 | 365 |
| 471 | 20240405 | 113900 | 6476896350 | 34600 | 34600 | 34600 | 34550 | 333 |
| 472 | 20240405 | 113800 | 6465376800 | 34600 | 34600 | 34650 | 34600 | 406 |
| 473 | 20240405 | 113700 | 6451328350 | 34600 | 34600 | 34600 | 34600 | 756 |
| 474 | 20240405 | 113600 | 6425170750 | 34650 | 34600 | 34650 | 34600 | 479 |
| 475 | 20240405 | 113500 | 6408592100 | 34600 | 34600 | 34650 | 34600 | 517 |
| 476 | 20240405 | 113400 | 6390703000 | 34650 | 34700 | 34700 | 34600 | 1060 |
| 477 | 20240405 | 113300 | 6353974300 | 34700 | 34750 | 34750 | 34700 | 252 |
| 478 | 20240405 | 113200 | 6345229650 | 34700 | 34850 | 34850 | 34700 | 349 |
| 479 | 20240405 | 113100 | 6333118850 | 34800 | 34700 | 34800 | 34650 | 1160 |
| 480 | 20240405 | 113000 | 6292802800 | 34700 | 34700 | 34750 | 34650 | 441 |
| 481 | 20240405 | 112900 | 6277500100 | 34700 | 34700 | 34750 | 34650 | 433 |
| 482 | 20240405 | 112800 | 6262474900 | 34650 | 34700 | 34750 | 34650 | 370 |
| 483 | 20240405 | 112700 | 6249646500 | 34650 | 34700 | 34700 | 34650 | 431 |
| 484 | 20240405 | 112600 | 6234705300 | 34700 | 34700 | 34750 | 34650 | 381 |
| 485 | 20240405 | 112500 | 6221485750 | 34700 | 34650 | 34750 | 34650 | 557 |
| 486 | 20240405 | 112400 | 6202159150 | 34650 | 34600 | 34650 | 34600 | 120 |
| 487 | 20240405 | 112300 | 6198003450 | 34650 | 34650 | 34650 | 34600 | 636 |
| 488 | 20240405 | 112200 | 6175992600 | 34650 | 34600 | 34650 | 34600 | 235 |
| 489 | 20240405 | 112100 | 6167855150 | 34600 | 34600 | 34650 | 34600 | 211 |
| 490 | 20240405 | 112000 | 6160554100 | 34600 | 34650 | 34650 | 34600 | 600 |
| 491 | 20240405 | 111900 | 6139766200 | 34600 | 34600 | 34650 | 34600 | 203 |
| 492 | 20240405 | 111800 | 6132741850 | 34600 | 34600 | 34650 | 34600 | 392 |
| 493 | 20240405 | 111700 | 6119176700 | 34600 | 34650 | 34650 | 34600 | 1399 |
| 494 | 20240405 | 111600 | 6070767050 | 34600 | 34650 | 34650 | 34600 | 542 |
| 495 | 20240405 | 111500 | 6052007250 | 34650 | 34650 | 34700 | 34600 | 334 |
| 496 | 20240405 | 111400 | 6040439600 | 34700 | 34650 | 34700 | 34650 | 626 |
| 497 | 20240405 | 111300 | 6018747600 | 34700 | 34650 | 34700 | 34650 | 378 |
| 498 | 20240405 | 111200 | 6005649800 | 34700 | 34650 | 34700 | 34650 | 928 |
| 499 | 20240405 | 111100 | 5973493800 | 34650 | 34650 | 34700 | 34650 | 201 |
| 500 | 20240405 | 111000 | 5966526750 | 34700 | 34700 | 34700 | 34700 | 337 |
| 501 | 20240405 | 110900 | 5954832850 | 34700 | 34700 | 34700 | 34650 | 410 |
| 502 | 20240405 | 110800 | 5940608400 | 34650 | 34700 | 34700 | 34650 | 536 |
| 503 | 20240405 | 110700 | 5922032850 | 34700 | 34650 | 34700 | 34650 | 311 |
| 504 | 20240405 | 110600 | 5911246300 | 34650 | 34600 | 34700 | 34600 | 587 |
| 505 | 20240405 | 110500 | 5890909000 | 34600 | 34650 | 34650 | 34600 | 885 |
| 506 | 20240405 | 110400 | 5860271150 | 34650 | 34650 | 34700 | 34650 | 261 |
| 507 | 20240405 | 110300 | 5851226650 | 34650 | 34700 | 34700 | 34650 | 103 |
| 508 | 20240405 | 110200 | 5847657350 | 34750 | 34650 | 34750 | 34600 | 974 |
| 509 | 20240405 | 110100 | 5813902550 | 34650 | 34650 | 34700 | 34600 | 288 |
| 510 | 20240405 | 110000 | 5803923450 | 34650 | 34600 | 34650 | 34600 | 312 |
| 511 | 20240405 | 105900 | 5793120650 | 34600 | 34650 | 34700 | 34600 | 2360 |
| 512 | 20240405 | 105800 | 5711385850 | 34700 | 34700 | 34700 | 34650 | 534 |
| 513 | 20240405 | 105700 | 5692882250 | 34700 | 34650 | 34700 | 34650 | 873 |
| 514 | 20240405 | 105600 | 5662625550 | 34700 | 34750 | 34750 | 34650 | 627 |
| 515 | 20240405 | 105500 | 5640872750 | 34700 | 34700 | 34750 | 34700 | 86 |
| 516 | 20240405 | 105400 | 5637887250 | 34700 | 34700 | 34750 | 34700 | 1130 |
| 517 | 20240405 | 105300 | 5598660800 | 34750 | 34700 | 34750 | 34700 | 781 |
| 518 | 20240405 | 105200 | 5571553750 | 34700 | 34700 | 34750 | 34650 | 730 |
| 519 | 20240405 | 105100 | 5546225050 | 34700 | 34650 | 34700 | 34650 | 1192 |
| 520 | 20240405 | 105000 | 5504909300 | 34650 | 34700 | 34700 | 34650 | 841 |
| 521 | 20240405 | 104900 | 5475759550 | 34750 | 34700 | 34750 | 34700 | 153 |
| 522 | 20240405 | 104800 | 5470448250 | 34750 | 34750 | 34750 | 34700 | 904 |
| 523 | 20240405 | 104700 | 5439076800 | 34750 | 34800 | 34850 | 34750 | 1242 |
| 524 | 20240405 | 104600 | 5395913150 | 34750 | 34700 | 34800 | 34700 | 861 |
| 525 | 20240405 | 104500 | 5365998750 | 34700 | 34750 | 34750 | 34700 | 500 |
| 526 | 20240405 | 104400 | 5348644700 | 34800 | 34800 | 34800 | 34700 | 2965 |
| 527 | 20240405 | 104300 | 5245645350 | 34800 | 34800 | 34800 | 34750 | 531 |
| 528 | 20240405 | 104200 | 5227172900 | 34750 | 34800 | 34850 | 34750 | 1657 |
| 529 | 20240405 | 104100 | 5169522200 | 34800 | 34850 | 34850 | 34800 | 1104 |
| 530 | 20240405 | 104000 | 5131091350 | 34850 | 34850 | 34900 | 34800 | 1198 |
| 531 | 20240405 | 103900 | 5089358350 | 34850 | 34900 | 34900 | 34850 | 775 |
| 532 | 20240405 | 103800 | 5062345900 | 34900 | 34850 | 34950 | 34800 | 2188 |
| 533 | 20240405 | 103700 | 4986067450 | 34900 | 34950 | 34950 | 34850 | 2450 |
| 534 | 20240405 | 103600 | 4900592450 | 34950 | 34950 | 35000 | 34900 | 984 |
| 535 | 20240405 | 103500 | 4866206000 | 34950 | 34950 | 34950 | 34900 | 5928 |
| 536 | 20240405 | 103400 | 4659122100 | 34950 | 34950 | 35000 | 34950 | 1143 |
| 537 | 20240405 | 103300 | 4619173000 | 34950 | 35000 | 35050 | 34950 | 987 |
| 538 | 20240405 | 103200 | 4584637050 | 35050 | 35000 | 35050 | 35000 | 705 |
| 539 | 20240405 | 103100 | 4559960100 | 35000 | 35100 | 35100 | 35000 | 4535 |
| 540 | 20240405 | 103000 | 4401174900 | 35100 | 35050 | 35100 | 35050 | 170 |
| 541 | 20240405 | 102900 | 4395213450 | 35050 | 35100 | 35100 | 35050 | 2144 |
| 542 | 20240405 | 102800 | 4319967850 | 35100 | 35050 | 35200 | 35050 | 1017 |
| 543 | 20240405 | 102700 | 4284283750 | 35150 | 35200 | 35200 | 35050 | 8685 |
| 544 | 20240405 | 102600 | 3979215850 | 35200 | 35250 | 35250 | 35200 | 483 |
| 545 | 20240405 | 102500 | 3962209850 | 35250 | 35300 | 35300 | 35250 | 1515 |
| 546 | 20240405 | 102400 | 3908803300 | 35250 | 35250 | 35300 | 35250 | 248 |
| 547 | 20240405 | 102300 | 3900055000 | 35250 | 35200 | 35250 | 35150 | 1227 |
| 548 | 20240405 | 102200 | 3856842000 | 35250 | 35300 | 35300 | 35200 | 1410 |
| 549 | 20240405 | 102100 | 3807155750 | 35300 | 35300 | 35300 | 35250 | 1022 |
| 550 | 20240405 | 102000 | 3771079350 | 35300 | 35300 | 35350 | 35300 | 185 |
| 551 | 20240405 | 101900 | 3764547850 | 35350 | 35350 | 35350 | 35300 | 387 |
| 552 | 20240405 | 101800 | 3750885400 | 35350 | 35250 | 35400 | 35250 | 620 |
| 553 | 20240405 | 101700 | 3728997150 | 35300 | 35250 | 35300 | 35250 | 461 |
| 554 | 20240405 | 101600 | 3712746850 | 35250 | 35300 | 35300 | 35200 | 372 |
| 555 | 20240405 | 101500 | 3699638350 | 35250 | 35250 | 35250 | 35250 | 476 |
| 556 | 20240405 | 101400 | 3682859350 | 35250 | 35250 | 35300 | 35250 | 328 |
| 557 | 20240405 | 101300 | 3671297300 | 35300 | 35250 | 35300 | 35250 | 17 |
| 558 | 20240405 | 101200 | 3670697900 | 35250 | 35300 | 35400 | 35250 | 526 |
| 559 | 20240405 | 101100 | 3652140850 | 35300 | 35300 | 35350 | 35300 | 15 |
| 560 | 20240405 | 101000 | 3651611300 | 35400 | 35250 | 35400 | 35250 | 1611 |
| 561 | 20240405 | 100900 | 3594786800 | 35200 | 35250 | 35250 | 35200 | 657 |
| 562 | 20240405 | 100800 | 3571656900 | 35250 | 35300 | 35300 | 35200 | 5938 |
| 563 | 20240405 | 100700 | 3362375800 | 35250 | 35300 | 35300 | 35250 | 239 |
| 564 | 20240405 | 100600 | 3353948650 | 35350 | 35350 | 35350 | 35250 | 318 |
| 565 | 20240405 | 100500 | 3342721150 | 35350 | 35250 | 35350 | 35250 | 542 |
| 566 | 20240405 | 100400 | 3323604950 | 35250 | 35250 | 35300 | 35250 | 1431 |
| 567 | 20240405 | 100300 | 3273161550 | 35300 | 35250 | 35300 | 35200 | 593 |
| 568 | 20240405 | 100200 | 3252265250 | 35250 | 35300 | 35300 | 35200 | 868 |
| 569 | 20240405 | 100100 | 3221677500 | 35300 | 35250 | 35300 | 35200 | 779 |
| 570 | 20240405 | 100000 | 3194217350 | 35250 | 35250 | 35300 | 35250 | 578 |
| 571 | 20240405 | 095900 | 3173833300 | 35250 | 35250 | 35250 | 35250 | 54 |
| 572 | 20240405 | 095800 | 3171929800 | 35250 | 35300 | 35300 | 35250 | 595 |
| 573 | 20240405 | 095700 | 3150956000 | 35250 | 35200 | 35300 | 35200 | 1241 |
| 574 | 20240405 | 095600 | 3107242650 | 35200 | 35200 | 35250 | 35200 | 915 |
| 575 | 20240405 | 095500 | 3075032550 | 35250 | 35200 | 35250 | 35200 | 668 |
| 576 | 20240405 | 095400 | 3051518450 | 35200 | 35250 | 35250 | 35200 | 811 |
| 577 | 20240405 | 095300 | 3022943750 | 35250 | 35200 | 35250 | 35200 | 548 |
| 578 | 20240405 | 095200 | 3003649450 | 35250 | 35250 | 35250 | 35200 | 2313 |
| 579 | 20240405 | 095100 | 2922218700 | 35200 | 35350 | 35350 | 35200 | 4917 |
| 580 | 20240405 | 095000 | 2748831300 | 35350 | 35350 | 35350 | 35300 | 2036 |
| 581 | 20240405 | 094900 | 2676929200 | 35350 | 35350 | 35450 | 35300 | 1063 |
| 582 | 20240405 | 094800 | 2639343800 | 35350 | 35400 | 35450 | 35350 | 417 |
| 583 | 20240405 | 094700 | 2624595000 | 35400 | 35500 | 35550 | 35400 | 125 |
| 584 | 20240405 | 094600 | 2620162150 | 35500 | 35450 | 35550 | 35300 | 1353 |
| 585 | 20240405 | 094500 | 2572344700 | 35500 | 35550 | 35600 | 35500 | 134 |
| 586 | 20240405 | 094400 | 2567581550 | 35600 | 35550 | 35700 | 35550 | 221 |
| 587 | 20240405 | 094300 | 2559719600 | 35550 | 35350 | 35550 | 35300 | 1510 |
| 588 | 20240405 | 094200 | 2506162750 | 35300 | 35500 | 35500 | 35300 | 5269 |
| 589 | 20240405 | 094100 | 2319701500 | 35450 | 35550 | 35550 | 35450 | 478 |
| 590 | 20240405 | 094000 | 2302738100 | 35550 | 35500 | 35550 | 35500 | 551 |
| 591 | 20240405 | 093900 | 2283169500 | 35550 | 35550 | 35600 | 35500 | 256 |
| 592 | 20240405 | 093800 | 2274079150 | 35600 | 35500 | 35600 | 35500 | 651 |
| 593 | 20240405 | 093700 | 2250964900 | 35500 | 35600 | 35600 | 35500 | 731 |
| 594 | 20240405 | 093600 | 2225011650 | 35600 | 35600 | 35650 | 35550 | 1256 |
| 595 | 20240405 | 093500 | 2180301800 | 35600 | 35650 | 35650 | 35600 | 170 |
| 596 | 20240405 | 093400 | 2174243450 | 35650 | 35600 | 35650 | 35600 | 313 |
| 597 | 20240405 | 093300 | 2163097200 | 35650 | 35800 | 35800 | 35600 | 584 |
| 598 | 20240405 | 093200 | 2142277200 | 35800 | 35600 | 35850 | 35600 | 1103 |
| 599 | 20240405 | 093100 | 2102895050 | 35600 | 35550 | 35650 | 35500 | 1620 |
| 600 | 20240405 | 093000 | 2045319450 | 35600 | 35600 | 35650 | 35550 | 2082 |
| 601 | 20240405 | 092900 | 1971227000 | 35650 | 35650 | 35700 | 35550 | 989 |
| 602 | 20240405 | 092800 | 1936007250 | 35700 | 35750 | 35750 | 35550 | 790 |
| 603 | 20240405 | 092700 | 1907908100 | 35650 | 35650 | 35650 | 35600 | 628 |
| 604 | 20240405 | 092600 | 1885545850 | 35650 | 35550 | 35750 | 35550 | 515 |
| 605 | 20240405 | 092500 | 1867178000 | 35500 | 35400 | 35500 | 35400 | 570 |
| 606 | 20240405 | 092400 | 1846965700 | 35400 | 35450 | 35450 | 35400 | 611 |
| 607 | 20240405 | 092300 | 1825333250 | 35500 | 35350 | 35500 | 35350 | 375 |
| 608 | 20240405 | 092200 | 1812066050 | 35350 | 35300 | 35350 | 35300 | 1072 |
| 609 | 20240405 | 092100 | 1774192650 | 35300 | 35300 | 35350 | 35300 | 1245 |
| 610 | 20240405 | 092000 | 1730243200 | 35300 | 35300 | 35350 | 35300 | 494 |
| 611 | 20240405 | 091900 | 1712801300 | 35300 | 35350 | 35350 | 35300 | 655 |
| 612 | 20240405 | 091800 | 1689673050 | 35300 | 35450 | 35450 | 35300 | 2782 |
| 613 | 20240405 | 091700 | 1591451700 | 35300 | 35400 | 35450 | 35300 | 2012 |
| 614 | 20240405 | 091600 | 1520186350 | 35300 | 35350 | 35450 | 35250 | 340 |
| 615 | 20240405 | 091500 | 1508160800 | 35300 | 35300 | 35350 | 35250 | 2415 |
| 616 | 20240405 | 091400 | 1422992200 | 35350 | 35450 | 35450 | 35350 | 380 |
| 617 | 20240405 | 091300 | 1409547750 | 35450 | 35250 | 35450 | 35250 | 544 |
| 618 | 20240405 | 091200 | 1390283000 | 35300 | 35450 | 35450 | 35250 | 5997 |
| 619 | 20240405 | 091100 | 1178232050 | 35450 | 35550 | 35550 | 35450 | 2054 |
| 620 | 20240405 | 091000 | 1105348950 | 35550 | 35500 | 35700 | 35500 | 697 |
| 621 | 20240405 | 090900 | 1080579350 | 35500 | 35500 | 35500 | 35450 | 687 |
| 622 | 20240405 | 090800 | 1056215250 | 35500 | 35550 | 35600 | 35500 | 1674 |
| 623 | 20240405 | 090700 | 996759750 | 35600 | 35750 | 35800 | 35550 | 1679 |
| 624 | 20240405 | 090600 | 936951550 | 35750 | 35850 | 35900 | 35700 | 2301 |
| 625 | 20240405 | 090500 | 854654750 | 35850 | 35750 | 35850 | 35700 | 1546 |
| 626 | 20240405 | 090400 | 799360000 | 35700 | 35700 | 35750 | 35650 | 756 |
| 627 | 20240405 | 090300 | 772359900 | 35700 | 35450 | 35750 | 35350 | 1971 |
| 628 | 20240405 | 090200 | 702267550 | 35450 | 35500 | 35550 | 35350 | 2260 |
| 629 | 20240405 | 090100 | 622068500 | 35500 | 35150 | 35500 | 35050 | 2940 |
| 630 | 20240405 | 090000 | 518495400 | 35000 | 35100 | 35150 | 34900 | 14702 |