33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 192400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 1084 |
| 3 | 20240405 | 192300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20240405 | 192200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20240405 | 192100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20240405 | 192000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20240405 | 191900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20240405 | 191800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20240405 | 191700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20240405 | 191600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20240405 | 191500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20240405 | 191400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20240405 | 191300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20240405 | 191200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20240405 | 191100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20240405 | 191000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20240405 | 190900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20240405 | 190800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20240405 | 190700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20240405 | 190600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20240405 | 190500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20240405 | 190400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20240405 | 190300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20240405 | 190200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20240405 | 190100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20240405 | 190000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20240405 | 185900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20240405 | 185800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20240405 | 185700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20240405 | 185600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20240405 | 185500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20240405 | 185400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 1084 |
| 33 | 20240405 | 185300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20240405 | 185200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20240405 | 185100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20240405 | 185000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20240405 | 184900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20240405 | 184800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20240405 | 184700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20240405 | 184600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20240405 | 184500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20240405 | 184400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20240405 | 184300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20240405 | 184200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20240405 | 184100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20240405 | 184000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20240405 | 183900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20240405 | 183800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20240405 | 183700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20240405 | 183600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20240405 | 183500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20240405 | 183400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20240405 | 183300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20240405 | 183200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20240405 | 183100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20240405 | 183000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20240405 | 182900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20240405 | 182800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20240405 | 182700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20240405 | 182600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20240405 | 182500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20240405 | 182400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 1084 |
| 63 | 20240405 | 182300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20240405 | 182200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20240405 | 182100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20240405 | 182000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20240405 | 181900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20240405 | 181800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20240405 | 181700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20240405 | 181600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20240405 | 181500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20240405 | 181400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20240405 | 181300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20240405 | 181200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20240405 | 181100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20240405 | 181000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20240405 | 180900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20240405 | 180800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20240405 | 180700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20240405 | 180600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20240405 | 180500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20240405 | 180400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20240405 | 180300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20240405 | 180200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20240405 | 180100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20240405 | 180000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20240405 | 175900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20240405 | 175800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20240405 | 175700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20240405 | 175600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20240405 | 175500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20240405 | 175400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 1084 |
| 93 | 20240405 | 175300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20240405 | 175200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20240405 | 175100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20240405 | 175000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20240405 | 174900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20240405 | 174800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20240405 | 174700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20240405 | 174600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20240405 | 174500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20240405 | 174400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20240405 | 174300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20240405 | 174200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20240405 | 174100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20240405 | 174000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20240405 | 173900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20240405 | 173800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20240405 | 173700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20240405 | 173600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20240405 | 173500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20240405 | 173400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20240405 | 173300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20240405 | 173200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20240405 | 173100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20240405 | 173000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20240405 | 172900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20240405 | 172800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20240405 | 172700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20240405 | 172600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20240405 | 172500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20240405 | 172400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 1084 |
| 123 | 20240405 | 172300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20240405 | 172200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20240405 | 172100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20240405 | 172000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20240405 | 171900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20240405 | 171800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20240405 | 171700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20240405 | 171600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20240405 | 171500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20240405 | 171400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20240405 | 171300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20240405 | 171200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20240405 | 171100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20240405 | 171000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20240405 | 170900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20240405 | 170800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20240405 | 170700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20240405 | 170600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20240405 | 170500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20240405 | 170400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20240405 | 170300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20240405 | 170200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20240405 | 170100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20240405 | 170000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20240405 | 165900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20240405 | 165800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20240405 | 165700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20240405 | 165600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20240405 | 165500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20240405 | 165400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 1084 |
| 153 | 20240405 | 165300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20240405 | 165200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20240405 | 165100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20240405 | 165000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20240405 | 164900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20240405 | 164800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20240405 | 164700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20240405 | 164600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20240405 | 164500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20240405 | 164400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20240405 | 164300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20240405 | 164200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20240405 | 164100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20240405 | 164000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20240405 | 163900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20240405 | 163800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20240405 | 163700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20240405 | 163600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20240405 | 163500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20240405 | 163400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20240405 | 163300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20240405 | 163200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20240405 | 163100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20240405 | 163000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20240405 | 162900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20240405 | 162800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20240405 | 162700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20240405 | 162600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20240405 | 162500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20240405 | 162400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 1084 |
| 183 | 20240405 | 162300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20240405 | 162200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20240405 | 162100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20240405 | 162000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20240405 | 161900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20240405 | 161800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20240405 | 161700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20240405 | 161600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20240405 | 161500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20240405 | 161400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20240405 | 161300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20240405 | 161200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20240405 | 161100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20240405 | 161000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20240405 | 160900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20240405 | 160800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20240405 | 160700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20240405 | 160600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20240405 | 160500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20240405 | 160400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20240405 | 160300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20240405 | 160200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20240405 | 160100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20240405 | 160000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20240405 | 155900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20240405 | 155800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20240405 | 155700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20240405 | 155600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20240405 | 155500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20240405 | 155400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 1084 |
| 213 | 20240405 | 155300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20240405 | 155200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20240405 | 155100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20240405 | 155000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20240405 | 154900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20240405 | 154800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20240405 | 154700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 220 | 20240405 | 154600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 221 | 20240405 | 154500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 222 | 20240405 | 154400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 223 | 20240405 | 154300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 224 | 20240405 | 154200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 225 | 20240405 | 154100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 226 | 20240405 | 154000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 227 | 20240405 | 153900 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 228 | 20240405 | 153800 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 229 | 20240405 | 153700 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 230 | 20240405 | 153600 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 231 | 20240405 | 153500 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 232 | 20240405 | 153400 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 233 | 20240405 | 153300 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 234 | 20240405 | 153200 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 235 | 20240405 | 153100 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 0 |
| 236 | 20240405 | 153000 | 6787927550 | 31650 | 31650 | 31650 | 31650 | 1084 |
| 237 | 20240405 | 152900 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20240405 | 152800 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20240405 | 152700 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20240405 | 152600 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20240405 | 152500 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20240405 | 152400 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 243 | 20240405 | 152300 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20240405 | 152200 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 245 | 20240405 | 152100 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 246 | 20240405 | 152000 | 6753618950 | 31850 | 31850 | 31850 | 31850 | 0 |
| 247 | 20240405 | 151900 | 6753618950 | 31850 | 31850 | 31850 | 31750 | 442 |
| 248 | 20240405 | 151800 | 6739571900 | 31750 | 31900 | 31900 | 31750 | 283 |
| 249 | 20240405 | 151700 | 6730574400 | 31900 | 31900 | 31900 | 31750 | 425 |
| 250 | 20240405 | 151600 | 6717029750 | 31850 | 31850 | 31900 | 31750 | 865 |
| 251 | 20240405 | 151500 | 6689480650 | 31850 | 31800 | 31850 | 31750 | 563 |
| 252 | 20240405 | 151400 | 6671566550 | 31800 | 31850 | 31850 | 31750 | 618 |
| 253 | 20240405 | 151300 | 6651910450 | 31850 | 31900 | 31900 | 31750 | 275 |
| 254 | 20240405 | 151200 | 6643168450 | 31800 | 31700 | 31900 | 31700 | 1254 |
| 255 | 20240405 | 151100 | 6603285650 | 31750 | 31800 | 31800 | 31700 | 498 |
| 256 | 20240405 | 151000 | 6587470200 | 31800 | 31850 | 31850 | 31750 | 581 |
| 257 | 20240405 | 150900 | 6568995350 | 31750 | 31850 | 31850 | 31750 | 196 |
| 258 | 20240405 | 150800 | 6562759150 | 31850 | 31850 | 31900 | 31750 | 1352 |
| 259 | 20240405 | 150700 | 6519742850 | 31850 | 31750 | 31850 | 31650 | 1992 |
| 260 | 20240405 | 150600 | 6456497450 | 31750 | 31750 | 31750 | 31700 | 485 |
| 261 | 20240405 | 150500 | 6441098900 | 31750 | 31750 | 31750 | 31700 | 309 |
| 262 | 20240405 | 150400 | 6431297600 | 31700 | 31750 | 31750 | 31700 | 558 |
| 263 | 20240405 | 150300 | 6413599750 | 31750 | 31750 | 31750 | 31700 | 200 |
| 264 | 20240405 | 150200 | 6407253150 | 31700 | 31750 | 31750 | 31700 | 291 |
| 265 | 20240405 | 150100 | 6398017400 | 31750 | 31700 | 31750 | 31600 | 166 |
| 266 | 20240405 | 150000 | 6392751400 | 31700 | 31650 | 31750 | 31650 | 383 |
| 267 | 20240405 | 145900 | 6380601400 | 31650 | 31650 | 31750 | 31650 | 426 |
| 268 | 20240405 | 145800 | 6367100100 | 31700 | 31700 | 31750 | 31650 | 206 |
| 269 | 20240405 | 145700 | 6360571450 | 31750 | 31700 | 31750 | 31650 | 211 |
| 270 | 20240405 | 145600 | 6353876000 | 31700 | 31700 | 31750 | 31650 | 456 |
| 271 | 20240405 | 145500 | 6339412800 | 31700 | 31750 | 31750 | 31650 | 875 |
| 272 | 20240405 | 145400 | 6311667900 | 31650 | 31700 | 31750 | 31650 | 662 |
| 273 | 20240405 | 145300 | 6290696850 | 31700 | 31700 | 31750 | 31650 | 544 |
| 274 | 20240405 | 145200 | 6273471900 | 31700 | 31650 | 31700 | 31600 | 400 |
| 275 | 20240405 | 145100 | 6260799950 | 31650 | 31700 | 31700 | 31650 | 234 |
| 276 | 20240405 | 145000 | 6253386700 | 31650 | 31700 | 31700 | 31600 | 222 |
| 277 | 20240405 | 144900 | 6246354900 | 31700 | 31700 | 31750 | 31650 | 354 |
| 278 | 20240405 | 144800 | 6235148350 | 31550 | 31750 | 31750 | 31550 | 371 |
| 279 | 20240405 | 144700 | 6223397950 | 31600 | 31750 | 31750 | 31600 | 617 |
| 280 | 20240405 | 144600 | 6203875600 | 31750 | 31650 | 31750 | 31600 | 298 |
| 281 | 20240405 | 144500 | 6194431250 | 31600 | 31650 | 31750 | 31600 | 476 |
| 282 | 20240405 | 144400 | 6179359350 | 31700 | 31700 | 31700 | 31600 | 300 |
| 283 | 20240405 | 144300 | 6169859200 | 31700 | 31650 | 31700 | 31600 | 301 |
| 284 | 20240405 | 144200 | 6160339050 | 31700 | 31700 | 31700 | 31600 | 339 |
| 285 | 20240405 | 144100 | 6149605050 | 31600 | 31700 | 31700 | 31600 | 250 |
| 286 | 20240405 | 144000 | 6141690350 | 31650 | 31700 | 31700 | 31600 | 234 |
| 287 | 20240405 | 143900 | 6134277100 | 31700 | 31650 | 31700 | 31600 | 474 |
| 288 | 20240405 | 143800 | 6119267750 | 31650 | 31650 | 31700 | 31600 | 294 |
| 289 | 20240405 | 143700 | 6109955550 | 31600 | 31650 | 31700 | 31600 | 272 |
| 290 | 20240405 | 143600 | 6101344200 | 31650 | 31700 | 31700 | 31600 | 423 |
| 291 | 20240405 | 143500 | 6087955050 | 31700 | 31650 | 31700 | 31600 | 280 |
| 292 | 20240405 | 143400 | 6079093650 | 31600 | 31650 | 31750 | 31600 | 352 |
| 293 | 20240405 | 143300 | 6067959400 | 31650 | 31750 | 31750 | 31600 | 517 |
| 294 | 20240405 | 143200 | 6051612600 | 31800 | 31750 | 31800 | 31650 | 464 |
| 295 | 20240405 | 143100 | 6036887000 | 31750 | 31700 | 31750 | 31700 | 192 |
| 296 | 20240405 | 143000 | 6030791350 | 31750 | 31750 | 31750 | 31750 | 210 |
| 297 | 20240405 | 142900 | 6024123850 | 31750 | 31750 | 31750 | 31700 | 448 |
| 298 | 20240405 | 142800 | 6009913350 | 31750 | 31750 | 31750 | 31700 | 146 |
| 299 | 20240405 | 142700 | 6005282550 | 31750 | 31650 | 31750 | 31650 | 526 |
| 300 | 20240405 | 142600 | 5988602750 | 31700 | 31700 | 31700 | 31650 | 185 |
| 301 | 20240405 | 142500 | 5982738350 | 31700 | 31700 | 31700 | 31650 | 293 |
| 302 | 20240405 | 142400 | 5973458350 | 31650 | 31700 | 31700 | 31650 | 247 |
| 303 | 20240405 | 142300 | 5965638850 | 31550 | 31650 | 31750 | 31550 | 521 |
| 304 | 20240405 | 142200 | 5949146850 | 31650 | 31750 | 31800 | 31600 | 330 |
| 305 | 20240405 | 142100 | 5938693950 | 31750 | 31800 | 31850 | 31700 | 232 |
| 306 | 20240405 | 142000 | 5931320900 | 31800 | 31700 | 31850 | 31700 | 245 |
| 307 | 20240405 | 141900 | 5923529500 | 31700 | 31750 | 31850 | 31700 | 185 |
| 308 | 20240405 | 141800 | 5917652550 | 31850 | 31800 | 31850 | 31700 | 331 |
| 309 | 20240405 | 141700 | 5907141500 | 31750 | 31850 | 31850 | 31650 | 638 |
| 310 | 20240405 | 141600 | 5886888550 | 31850 | 31800 | 31900 | 31800 | 2177 |
| 311 | 20240405 | 141500 | 5817495750 | 31800 | 31800 | 31850 | 31800 | 256 |
| 312 | 20240405 | 141400 | 5809352400 | 31800 | 31750 | 31800 | 31750 | 460 |
| 313 | 20240405 | 141300 | 5794738350 | 31750 | 31750 | 31800 | 31750 | 445 |
| 314 | 20240405 | 141200 | 5780608450 | 31750 | 31750 | 31750 | 31700 | 119 |
| 315 | 20240405 | 141100 | 5776833250 | 31700 | 31800 | 31800 | 31650 | 493 |
| 316 | 20240405 | 141000 | 5761180950 | 31800 | 31750 | 31800 | 31700 | 200 |
| 317 | 20240405 | 140900 | 5754827650 | 31750 | 31750 | 31750 | 31750 | 238 |
| 318 | 20240405 | 140800 | 5747271150 | 31750 | 31700 | 31750 | 31700 | 124 |
| 319 | 20240405 | 140700 | 5743334550 | 31700 | 31700 | 31700 | 31650 | 103 |
| 320 | 20240405 | 140600 | 5740069600 | 31700 | 31750 | 31750 | 31650 | 182 |
| 321 | 20240405 | 140500 | 5734299550 | 31750 | 31700 | 31750 | 31700 | 227 |
| 322 | 20240405 | 140400 | 5727096550 | 31700 | 31700 | 31750 | 31700 | 208 |
| 323 | 20240405 | 140300 | 5720500300 | 31700 | 31700 | 31700 | 31650 | 165 |
| 324 | 20240405 | 140200 | 5715270050 | 31700 | 31700 | 31700 | 31650 | 111 |
| 325 | 20240405 | 140100 | 5711752300 | 31700 | 31550 | 31700 | 31550 | 528 |
| 326 | 20240405 | 140000 | 5695042500 | 31600 | 31600 | 31600 | 31600 | 296 |
| 327 | 20240405 | 135900 | 5685688900 | 31600 | 31600 | 31600 | 31550 | 149 |
| 328 | 20240405 | 135800 | 5680981050 | 31600 | 31550 | 31600 | 31500 | 116 |
| 329 | 20240405 | 135700 | 5677318000 | 31550 | 31550 | 31550 | 31500 | 381 |
| 330 | 20240405 | 135600 | 5665303100 | 31550 | 31500 | 31550 | 31500 | 266 |
| 331 | 20240405 | 135500 | 5656918300 | 31550 | 31550 | 31600 | 31550 | 197 |
| 332 | 20240405 | 135400 | 5650698900 | 31600 | 31550 | 31600 | 31550 | 529 |
| 333 | 20240405 | 135300 | 5634003500 | 31600 | 31600 | 31600 | 31550 | 182 |
| 334 | 20240405 | 135200 | 5628252500 | 31600 | 31600 | 31600 | 31600 | 123 |
| 335 | 20240405 | 135100 | 5624365700 | 31600 | 31600 | 31600 | 31550 | 321 |
| 336 | 20240405 | 135000 | 5614222300 | 31600 | 31600 | 31600 | 31550 | 123 |
| 337 | 20240405 | 134900 | 5610335750 | 31600 | 31650 | 31650 | 31600 | 784 |
| 338 | 20240405 | 134800 | 5585552150 | 31650 | 31550 | 31650 | 31550 | 613 |
| 339 | 20240405 | 134700 | 5566183850 | 31500 | 31550 | 31550 | 31500 | 363 |
| 340 | 20240405 | 134600 | 5554732050 | 31550 | 31500 | 31550 | 31500 | 462 |
| 341 | 20240405 | 134500 | 5540171700 | 31500 | 31500 | 31550 | 31450 | 306 |
| 342 | 20240405 | 134400 | 5530530800 | 31550 | 31450 | 31550 | 31450 | 743 |
| 343 | 20240405 | 134300 | 5507125550 | 31500 | 31500 | 31500 | 31500 | 378 |
| 344 | 20240405 | 134200 | 5495218550 | 31550 | 31500 | 31550 | 31500 | 187 |
| 345 | 20240405 | 134100 | 5489325000 | 31500 | 31450 | 31500 | 31450 | 159 |
| 346 | 20240405 | 134000 | 5484318200 | 31400 | 31450 | 31500 | 31400 | 274 |
| 347 | 20240405 | 133900 | 5475699900 | 31450 | 31450 | 31450 | 31450 | 112 |
| 348 | 20240405 | 133800 | 5472177500 | 31450 | 31450 | 31450 | 31350 | 1295 |
| 349 | 20240405 | 133700 | 5431566300 | 31450 | 31450 | 31450 | 31050 | 2827 |
| 350 | 20240405 | 133600 | 5343230850 | 31450 | 31500 | 31600 | 31450 | 197 |
| 351 | 20240405 | 133500 | 5337025400 | 31500 | 31550 | 31600 | 31400 | 5659 |
| 352 | 20240405 | 133400 | 5159202300 | 31550 | 31500 | 31550 | 31450 | 1190 |
| 353 | 20240405 | 133300 | 5121679700 | 31500 | 31500 | 31550 | 31500 | 902 |
| 354 | 20240405 | 133200 | 5093265000 | 31500 | 31500 | 31500 | 31450 | 135 |
| 355 | 20240405 | 133100 | 5089012850 | 31500 | 31450 | 31500 | 31450 | 79 |
| 356 | 20240405 | 133000 | 5086524500 | 31500 | 31550 | 31550 | 31500 | 362 |
| 357 | 20240405 | 132900 | 5075119750 | 31550 | 31550 | 31550 | 31500 | 85 |
| 358 | 20240405 | 132800 | 5072438450 | 31550 | 31550 | 31550 | 31500 | 304 |
| 359 | 20240405 | 132700 | 5062855850 | 31550 | 31500 | 31550 | 31500 | 265 |
| 360 | 20240405 | 132600 | 5054497300 | 31550 | 31500 | 31550 | 31500 | 154 |
| 361 | 20240405 | 132500 | 5049643850 | 31550 | 31550 | 31550 | 31500 | 157 |
| 362 | 20240405 | 132400 | 5044690650 | 31550 | 31550 | 31550 | 31500 | 182 |
| 363 | 20240405 | 132300 | 5038948800 | 31550 | 31550 | 31550 | 31500 | 522 |
| 364 | 20240405 | 132200 | 5022502300 | 31550 | 31550 | 31550 | 31550 | 113 |
| 365 | 20240405 | 132100 | 5018937150 | 31500 | 31500 | 31550 | 31500 | 718 |
| 366 | 20240405 | 132000 | 4996317450 | 31500 | 31400 | 31500 | 31400 | 187 |
| 367 | 20240405 | 131900 | 4990433600 | 31500 | 31400 | 31500 | 31400 | 445 |
| 368 | 20240405 | 131800 | 4976443250 | 31450 | 31300 | 31450 | 31250 | 4679 |
| 369 | 20240405 | 131700 | 4829743350 | 31250 | 31300 | 31300 | 31250 | 131 |
| 370 | 20240405 | 131600 | 4825643250 | 31300 | 31300 | 31300 | 31250 | 69 |
| 371 | 20240405 | 131500 | 4823483750 | 31300 | 31300 | 31300 | 31250 | 92 |
| 372 | 20240405 | 131400 | 4820604350 | 31250 | 31200 | 31300 | 31050 | 217 |
| 373 | 20240405 | 131300 | 4813840550 | 31250 | 31250 | 31250 | 31050 | 1089 |
| 374 | 20240405 | 131200 | 4779964250 | 31200 | 31250 | 31250 | 31200 | 21 |
| 375 | 20240405 | 131100 | 4779308150 | 31250 | 31300 | 31300 | 31250 | 328 |
| 376 | 20240405 | 131000 | 4769052000 | 31200 | 31250 | 31300 | 31200 | 278 |
| 377 | 20240405 | 130900 | 4760370950 | 31300 | 31150 | 31300 | 31150 | 37 |
| 378 | 20240405 | 130800 | 4759213600 | 31100 | 31250 | 31250 | 31050 | 3312 |
| 379 | 20240405 | 130700 | 4656282550 | 31250 | 31300 | 31350 | 31250 | 521 |
| 380 | 20240405 | 130600 | 4639987150 | 31350 | 31350 | 31350 | 31350 | 53 |
| 381 | 20240405 | 130500 | 4638325600 | 31350 | 31300 | 31350 | 31300 | 279 |
| 382 | 20240405 | 130400 | 4629591850 | 31250 | 31250 | 31250 | 31200 | 346 |
| 383 | 20240405 | 130300 | 4618779400 | 31250 | 31250 | 31250 | 31250 | 118 |
| 384 | 20240405 | 130200 | 4615091900 | 31250 | 31250 | 31250 | 31250 | 103 |
| 385 | 20240405 | 130100 | 4611873150 | 31250 | 31250 | 31250 | 31200 | 99 |
| 386 | 20240405 | 130000 | 4608779450 | 31250 | 31250 | 31250 | 31200 | 67 |
| 387 | 20240405 | 125900 | 4606686000 | 31200 | 31250 | 31250 | 31200 | 81 |
| 388 | 20240405 | 125800 | 4604156000 | 31200 | 31200 | 31200 | 31200 | 611 |
| 389 | 20240405 | 125700 | 4585092800 | 31200 | 31150 | 31200 | 31150 | 281 |
| 390 | 20240405 | 125600 | 4576338850 | 31150 | 31150 | 31150 | 31150 | 61 |
| 391 | 20240405 | 125500 | 4574438700 | 31150 | 31150 | 31150 | 31100 | 32 |
| 392 | 20240405 | 125400 | 4573441950 | 31150 | 31150 | 31150 | 31100 | 240 |
| 393 | 20240405 | 125300 | 4565972950 | 31150 | 31150 | 31150 | 31150 | 367 |
| 394 | 20240405 | 125200 | 4554540900 | 31150 | 31100 | 31150 | 31100 | 60 |
| 395 | 20240405 | 125100 | 4552674650 | 31150 | 31150 | 31150 | 31100 | 33 |
| 396 | 20240405 | 125000 | 4551647750 | 31150 | 31100 | 31150 | 31100 | 95 |
| 397 | 20240405 | 124900 | 4548690150 | 31100 | 31150 | 31150 | 31100 | 91 |
| 398 | 20240405 | 124800 | 4545859450 | 31100 | 31100 | 31100 | 31050 | 187 |
| 399 | 20240405 | 124700 | 4540043800 | 31150 | 31050 | 31150 | 31050 | 844 |
| 400 | 20240405 | 124600 | 4513809050 | 31050 | 31000 | 31050 | 31000 | 115 |
| 401 | 20240405 | 124500 | 4510240250 | 31050 | 31000 | 31050 | 30950 | 200 |
| 402 | 20240405 | 124400 | 4504040850 | 31000 | 31050 | 31050 | 30950 | 419 |
| 403 | 20240405 | 124300 | 4491053100 | 31050 | 31000 | 31050 | 30900 | 6438 |
| 404 | 20240405 | 124200 | 4291976400 | 30950 | 31000 | 31000 | 30950 | 1393 |
| 405 | 20240405 | 124100 | 4248804350 | 31050 | 31100 | 31100 | 31000 | 2261 |
| 406 | 20240405 | 124000 | 4178616550 | 31100 | 31150 | 31150 | 31100 | 557 |
| 407 | 20240405 | 123900 | 4161293300 | 31150 | 31200 | 31250 | 31150 | 962 |
| 408 | 20240405 | 123800 | 4131309050 | 31250 | 31200 | 31250 | 31200 | 940 |
| 409 | 20240405 | 123700 | 4101979150 | 31200 | 31200 | 31250 | 31150 | 439 |
| 410 | 20240405 | 123600 | 4088279350 | 31200 | 31200 | 31250 | 31150 | 1080 |
| 411 | 20240405 | 123500 | 4054561750 | 31200 | 31200 | 31300 | 31200 | 1524 |
| 412 | 20240405 | 123400 | 4006980450 | 31200 | 31300 | 31450 | 30950 | 13368 |
| 413 | 20240405 | 123300 | 3591386950 | 31400 | 31550 | 31550 | 31100 | 12298 |
| 414 | 20240405 | 123200 | 3207759450 | 31550 | 31550 | 31550 | 31500 | 145 |
| 415 | 20240405 | 123100 | 3203191000 | 31550 | 31600 | 31600 | 31550 | 173 |
| 416 | 20240405 | 123000 | 3197731200 | 31550 | 31600 | 31600 | 31550 | 274 |
| 417 | 20240405 | 122900 | 3189086300 | 31600 | 31550 | 31600 | 31550 | 18 |
| 418 | 20240405 | 122800 | 3188517600 | 31600 | 31550 | 31600 | 31550 | 99 |
| 419 | 20240405 | 122700 | 3185393500 | 31600 | 31600 | 31650 | 31600 | 102 |
| 420 | 20240405 | 122600 | 3182168600 | 31550 | 31600 | 31650 | 31500 | 1262 |
| 421 | 20240405 | 122500 | 3142376700 | 31600 | 31450 | 31600 | 31450 | 2012 |
| 422 | 20240405 | 122400 | 3078897550 | 31500 | 31600 | 31600 | 31250 | 5132 |
| 423 | 20240405 | 122300 | 2917991650 | 31700 | 31600 | 31700 | 31550 | 452 |
| 424 | 20240405 | 122200 | 2903689800 | 31650 | 31650 | 31700 | 31650 | 22 |
| 425 | 20240405 | 122100 | 2902993400 | 31700 | 31650 | 31700 | 31600 | 549 |
| 426 | 20240405 | 122000 | 2885643700 | 31600 | 31650 | 31650 | 31600 | 175 |
| 427 | 20240405 | 121900 | 2880105950 | 31700 | 31750 | 31750 | 31700 | 60 |
| 428 | 20240405 | 121800 | 2878201800 | 31800 | 31750 | 31800 | 31700 | 566 |
| 429 | 20240405 | 121700 | 2860256200 | 31750 | 31700 | 31750 | 31700 | 504 |
| 430 | 20240405 | 121600 | 2844277400 | 31700 | 31650 | 31700 | 31650 | 44 |
| 431 | 20240405 | 121500 | 2842884600 | 31700 | 31750 | 31750 | 31700 | 222 |
| 432 | 20240405 | 121400 | 2835846200 | 31750 | 31750 | 31750 | 31750 | 121 |
| 433 | 20240405 | 121300 | 2832004450 | 31650 | 31750 | 31750 | 31650 | 62 |
| 434 | 20240405 | 121200 | 2830039050 | 31750 | 31700 | 31750 | 31700 | 12 |
| 435 | 20240405 | 121100 | 2829658300 | 31650 | 31700 | 31750 | 31600 | 190 |
| 436 | 20240405 | 121000 | 2823636250 | 31700 | 31600 | 31700 | 31600 | 160 |
| 437 | 20240405 | 120900 | 2818564750 | 31600 | 31700 | 31700 | 31600 | 51 |
| 438 | 20240405 | 120800 | 2816950450 | 31700 | 31750 | 31750 | 31650 | 529 |
| 439 | 20240405 | 120700 | 2800157600 | 31750 | 31550 | 31750 | 31550 | 2620 |
| 440 | 20240405 | 120600 | 2717256800 | 31550 | 31550 | 31550 | 31550 | 29 |
| 441 | 20240405 | 120500 | 2716341850 | 31550 | 31550 | 31550 | 31500 | 30 |
| 442 | 20240405 | 120400 | 2715396000 | 31550 | 31400 | 31600 | 31350 | 98 |
| 443 | 20240405 | 120300 | 2712307550 | 31400 | 31800 | 31850 | 31300 | 8290 |
| 444 | 20240405 | 120200 | 2451500400 | 31800 | 31850 | 31850 | 31800 | 5 |
| 445 | 20240405 | 120100 | 2451341200 | 31900 | 31900 | 31900 | 31800 | 146 |
| 446 | 20240405 | 120000 | 2446689700 | 31900 | 31750 | 31900 | 31750 | 117 |
| 447 | 20240405 | 115900 | 2442973150 | 31900 | 31900 | 31900 | 31900 | 37 |
| 448 | 20240405 | 115800 | 2441792850 | 31750 | 31900 | 31900 | 31750 | 125 |
| 449 | 20240405 | 115700 | 2437814200 | 31900 | 31800 | 31900 | 31800 | 141 |
| 450 | 20240405 | 115600 | 2433327800 | 31800 | 31800 | 31800 | 31800 | 77 |
| 451 | 20240405 | 115500 | 2430879200 | 31950 | 31850 | 31950 | 31850 | 48 |
| 452 | 20240405 | 115400 | 2429348050 | 31900 | 31900 | 31900 | 31800 | 420 |
| 453 | 20240405 | 115300 | 2415952550 | 31800 | 31900 | 31900 | 31800 | 514 |
| 454 | 20240405 | 115200 | 2399602600 | 31900 | 31900 | 31900 | 31900 | 4 |
| 455 | 20240405 | 115100 | 2399475000 | 31850 | 31900 | 31900 | 31850 | 102 |
| 456 | 20240405 | 115000 | 2396224100 | 31900 | 31800 | 31900 | 31800 | 86 |
| 457 | 20240405 | 114900 | 2393485150 | 31800 | 31800 | 31800 | 31800 | 58 |
| 458 | 20240405 | 114800 | 2391640750 | 31800 | 31800 | 31900 | 31800 | 91 |
| 459 | 20240405 | 114700 | 2388743950 | 31850 | 31850 | 31850 | 31800 | 60 |
| 460 | 20240405 | 114600 | 2386833000 | 31850 | 31850 | 31850 | 31800 | 81 |
| 461 | 20240405 | 114500 | 2384253450 | 31900 | 31900 | 31900 | 31900 | 51 |
| 462 | 20240405 | 114400 | 2382626550 | 31850 | 31850 | 31850 | 31800 | 69 |
| 463 | 20240405 | 114300 | 2380429100 | 31850 | 31800 | 31850 | 31800 | 49 |
| 464 | 20240405 | 114200 | 2378868550 | 31700 | 31750 | 31750 | 31700 | 288 |
| 465 | 20240405 | 114100 | 2369733700 | 31850 | 31800 | 31850 | 31700 | 1446 |
| 466 | 20240405 | 114000 | 2323806300 | 31850 | 31900 | 31900 | 31800 | 822 |
| 467 | 20240405 | 113900 | 2297621950 | 31900 | 31900 | 31900 | 31850 | 213 |
| 468 | 20240405 | 113800 | 2290837200 | 31900 | 31950 | 31950 | 31900 | 98 |
| 469 | 20240405 | 113700 | 2287710700 | 31850 | 31950 | 31950 | 31850 | 401 |
| 470 | 20240405 | 113600 | 2274929750 | 32050 | 32100 | 32100 | 31900 | 223 |
| 471 | 20240405 | 113500 | 2267792700 | 32100 | 32000 | 32100 | 32000 | 121 |
| 472 | 20240405 | 113400 | 2263913850 | 31950 | 32100 | 32100 | 31950 | 347 |
| 473 | 20240405 | 113300 | 2252810250 | 32050 | 32050 | 32100 | 32050 | 87 |
| 474 | 20240405 | 113200 | 2250020550 | 32100 | 32050 | 32100 | 32050 | 71 |
| 475 | 20240405 | 113100 | 2247741550 | 32100 | 32100 | 32100 | 32050 | 198 |
| 476 | 20240405 | 113000 | 2241395300 | 32100 | 32150 | 32150 | 32100 | 1348 |
| 477 | 20240405 | 112900 | 2198124400 | 32150 | 32150 | 32150 | 32100 | 137 |
| 478 | 20240405 | 112800 | 2193722350 | 32150 | 32100 | 32150 | 32100 | 358 |
| 479 | 20240405 | 112700 | 2182217800 | 32150 | 32100 | 32150 | 32050 | 708 |
| 480 | 20240405 | 112600 | 2159490800 | 32100 | 32100 | 32100 | 32050 | 122 |
| 481 | 20240405 | 112500 | 2155574650 | 32100 | 32100 | 32100 | 32100 | 16 |
| 482 | 20240405 | 112400 | 2155061050 | 32100 | 32050 | 32100 | 32050 | 547 |
| 483 | 20240405 | 112300 | 2137502400 | 32050 | 32100 | 32100 | 32050 | 146 |
| 484 | 20240405 | 112200 | 2132816800 | 32100 | 32050 | 32100 | 32050 | 26 |
| 485 | 20240405 | 112100 | 2131982550 | 32100 | 32050 | 32100 | 32050 | 337 |
| 486 | 20240405 | 112000 | 2121178200 | 32050 | 32000 | 32050 | 32000 | 201 |
| 487 | 20240405 | 111900 | 2114742150 | 32050 | 32050 | 32050 | 32000 | 415 |
| 488 | 20240405 | 111800 | 2101441500 | 32050 | 32050 | 32050 | 32050 | 608 |
| 489 | 20240405 | 111700 | 2081955100 | 32100 | 32050 | 32100 | 32050 | 831 |
| 490 | 20240405 | 111600 | 2055291550 | 32050 | 32050 | 32050 | 32050 | 321 |
| 491 | 20240405 | 111500 | 2045003500 | 32050 | 32050 | 32050 | 32000 | 686 |
| 492 | 20240405 | 111400 | 2023017250 | 32050 | 31950 | 32100 | 31950 | 5489 |
| 493 | 20240405 | 111300 | 1847302400 | 32000 | 31950 | 32000 | 31950 | 49 |
| 494 | 20240405 | 111200 | 1845734450 | 32000 | 31950 | 32000 | 31950 | 1011 |
| 495 | 20240405 | 111100 | 1813427600 | 31950 | 31950 | 31950 | 31950 | 170 |
| 496 | 20240405 | 111000 | 1807996100 | 31950 | 31950 | 31950 | 31950 | 49 |
| 497 | 20240405 | 110900 | 1806430550 | 31950 | 31900 | 31950 | 31900 | 659 |
| 498 | 20240405 | 110800 | 1785407900 | 31900 | 31900 | 31900 | 31850 | 107 |
| 499 | 20240405 | 110700 | 1781995150 | 31900 | 31900 | 31900 | 31850 | 55 |
| 500 | 20240405 | 110600 | 1780240700 | 31900 | 31850 | 31900 | 31850 | 37 |
| 501 | 20240405 | 110500 | 1779062050 | 31850 | 31850 | 31850 | 31850 | 29 |
| 502 | 20240405 | 110400 | 1778138400 | 31800 | 31850 | 31900 | 31800 | 202 |
| 503 | 20240405 | 110300 | 1771705000 | 31900 | 31900 | 31900 | 31900 | 7 |
| 504 | 20240405 | 110200 | 1771481700 | 31900 | 31900 | 31900 | 31900 | 276 |
| 505 | 20240405 | 110100 | 1762677300 | 31900 | 31850 | 31900 | 31850 | 95 |
| 506 | 20240405 | 110000 | 1759650900 | 31850 | 31900 | 31900 | 31850 | 118 |
| 507 | 20240405 | 105900 | 1755887300 | 31850 | 31800 | 31850 | 31800 | 157 |
| 508 | 20240405 | 105800 | 1750887200 | 31850 | 31800 | 31850 | 31750 | 119 |
| 509 | 20240405 | 105700 | 1747106750 | 31800 | 31800 | 31800 | 31800 | 0 |
| 510 | 20240405 | 105600 | 1747106750 | 31800 | 31650 | 31800 | 31650 | 38 |
| 511 | 20240405 | 105500 | 1745898600 | 31650 | 31800 | 31800 | 31650 | 98 |
| 512 | 20240405 | 105400 | 1742790550 | 31750 | 31800 | 31800 | 31750 | 561 |
| 513 | 20240405 | 105300 | 1724955400 | 31800 | 31900 | 31900 | 31800 | 680 |
| 514 | 20240405 | 105200 | 1703327900 | 31850 | 31850 | 31900 | 31800 | 244 |
| 515 | 20240405 | 105100 | 1695561450 | 31800 | 31800 | 31800 | 31750 | 50 |
| 516 | 20240405 | 105000 | 1693971950 | 31750 | 31700 | 31750 | 31700 | 91 |
| 517 | 20240405 | 104900 | 1691086300 | 31800 | 31850 | 31850 | 31800 | 609 |
| 518 | 20240405 | 104800 | 1671690100 | 31900 | 31800 | 31900 | 31800 | 728 |
| 519 | 20240405 | 104700 | 1648525550 | 31750 | 31900 | 31900 | 31750 | 226 |
| 520 | 20240405 | 104600 | 1641339400 | 31900 | 31700 | 31900 | 31700 | 1640 |
| 521 | 20240405 | 104500 | 1589147300 | 31700 | 31750 | 31750 | 31700 | 233 |
| 522 | 20240405 | 104400 | 1581749650 | 31800 | 31600 | 31800 | 31600 | 1223 |
| 523 | 20240405 | 104300 | 1542999400 | 31550 | 31500 | 31750 | 31500 | 609 |
| 524 | 20240405 | 104200 | 1523741400 | 31500 | 31550 | 31550 | 31500 | 28 |
| 525 | 20240405 | 104100 | 1522858300 | 31600 | 31600 | 31600 | 31450 | 834 |
| 526 | 20240405 | 104000 | 1496558350 | 31500 | 31750 | 31750 | 31500 | 2395 |
| 527 | 20240405 | 103900 | 1421005250 | 31750 | 31700 | 31750 | 31700 | 324 |
| 528 | 20240405 | 103800 | 1410728800 | 31650 | 31650 | 31650 | 31650 | 309 |
| 529 | 20240405 | 103700 | 1400948950 | 31650 | 31700 | 31700 | 31600 | 240 |
| 530 | 20240405 | 103600 | 1393350550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 531 | 20240405 | 103500 | 1393350550 | 31700 | 31600 | 31700 | 31600 | 27 |
| 532 | 20240405 | 103400 | 1392496850 | 31600 | 31800 | 31800 | 31600 | 620 |
| 533 | 20240405 | 103300 | 1372865450 | 31800 | 31700 | 31800 | 31650 | 65 |
| 534 | 20240405 | 103200 | 1370803450 | 31700 | 31700 | 31700 | 31700 | 5 |
| 535 | 20240405 | 103100 | 1370644950 | 31700 | 31750 | 31750 | 31700 | 18 |
| 536 | 20240405 | 103000 | 1370074300 | 31750 | 31700 | 31750 | 31650 | 109 |
| 537 | 20240405 | 102900 | 1366618350 | 31700 | 31700 | 31700 | 31700 | 217 |
| 538 | 20240405 | 102800 | 1359739450 | 31800 | 31750 | 31800 | 31700 | 300 |
| 539 | 20240405 | 102700 | 1350214350 | 31750 | 31800 | 31800 | 31750 | 25 |
| 540 | 20240405 | 102600 | 1349420100 | 31800 | 31700 | 31800 | 31650 | 536 |
| 541 | 20240405 | 102500 | 1332383150 | 31700 | 31750 | 31800 | 31700 | 527 |
| 542 | 20240405 | 102400 | 1315671000 | 31800 | 31800 | 31800 | 31800 | 0 |
| 543 | 20240405 | 102300 | 1315671000 | 31800 | 31750 | 31800 | 31750 | 89 |
| 544 | 20240405 | 102200 | 1312844050 | 31800 | 31750 | 31800 | 31750 | 66 |
| 545 | 20240405 | 102100 | 1310748500 | 31800 | 31850 | 31850 | 31750 | 893 |
| 546 | 20240405 | 102000 | 1282388250 | 31850 | 31850 | 31850 | 31850 | 34 |
| 547 | 20240405 | 101900 | 1281305350 | 31850 | 31750 | 31850 | 31750 | 306 |
| 548 | 20240405 | 101800 | 1271559750 | 31750 | 31800 | 31850 | 31650 | 1421 |
| 549 | 20240405 | 101700 | 1226519500 | 31800 | 31800 | 31800 | 31800 | 250 |
| 550 | 20240405 | 101600 | 1218569500 | 31850 | 31850 | 31900 | 31850 | 249 |
| 551 | 20240405 | 101500 | 1210636250 | 31850 | 31800 | 31900 | 31800 | 312 |
| 552 | 20240405 | 101400 | 1200689950 | 31850 | 31750 | 31850 | 31700 | 68 |
| 553 | 20240405 | 101300 | 1198531050 | 31700 | 31750 | 31750 | 31700 | 39 |
| 554 | 20240405 | 101200 | 1197293300 | 31750 | 31750 | 31750 | 31750 | 2 |
| 555 | 20240405 | 101100 | 1197229800 | 31700 | 31850 | 31900 | 31700 | 653 |
| 556 | 20240405 | 101000 | 1176500800 | 31800 | 31850 | 31850 | 31800 | 300 |
| 557 | 20240405 | 100900 | 1166958050 | 31900 | 31800 | 31950 | 31800 | 41 |
| 558 | 20240405 | 100800 | 1165651500 | 31850 | 31950 | 31950 | 31850 | 424 |
| 559 | 20240405 | 100700 | 1152139700 | 31950 | 31950 | 31950 | 31900 | 202 |
| 560 | 20240405 | 100600 | 1145685850 | 31950 | 31950 | 31950 | 31900 | 39 |
| 561 | 20240405 | 100500 | 1144440250 | 31900 | 31950 | 31950 | 31900 | 466 |
| 562 | 20240405 | 100400 | 1129551750 | 32000 | 31950 | 32000 | 31950 | 327 |
| 563 | 20240405 | 100300 | 1119103950 | 31950 | 31900 | 31950 | 31900 | 82 |
| 564 | 20240405 | 100200 | 1116484200 | 31900 | 31900 | 31950 | 31850 | 179 |
| 565 | 20240405 | 100100 | 1110777100 | 31950 | 31850 | 31950 | 31850 | 107 |
| 566 | 20240405 | 100000 | 1107366000 | 31900 | 31900 | 31950 | 31850 | 204 |
| 567 | 20240405 | 095900 | 1100866150 | 31900 | 31950 | 31950 | 31900 | 171 |
| 568 | 20240405 | 095800 | 1095409750 | 31950 | 31900 | 31950 | 31900 | 43 |
| 569 | 20240405 | 095700 | 1094036300 | 31950 | 31950 | 31950 | 31950 | 49 |
| 570 | 20240405 | 095600 | 1092470750 | 31950 | 31850 | 31950 | 31850 | 138 |
| 571 | 20240405 | 095500 | 1088062850 | 31850 | 31950 | 31950 | 31800 | 91 |
| 572 | 20240405 | 095400 | 1085161350 | 31950 | 31950 | 32000 | 31950 | 543 |
| 573 | 20240405 | 095300 | 1067812250 | 31800 | 31850 | 31950 | 31800 | 662 |
| 574 | 20240405 | 095200 | 1046668650 | 31850 | 31900 | 31950 | 31850 | 1213 |
| 575 | 20240405 | 095100 | 1007987650 | 31900 | 31950 | 31950 | 31900 | 135 |
| 576 | 20240405 | 095000 | 1003674600 | 31950 | 32000 | 32000 | 31950 | 223 |
| 577 | 20240405 | 094900 | 996549350 | 32000 | 31800 | 32000 | 31800 | 2521 |
| 578 | 20240405 | 094800 | 916261100 | 31800 | 31800 | 31850 | 31800 | 71 |
| 579 | 20240405 | 094700 | 914002550 | 31850 | 31800 | 31850 | 31800 | 336 |
| 580 | 20240405 | 094600 | 903314050 | 31800 | 31800 | 31800 | 31750 | 63 |
| 581 | 20240405 | 094500 | 901311150 | 31800 | 31800 | 31800 | 31750 | 172 |
| 582 | 20240405 | 094400 | 895843100 | 31700 | 31700 | 31700 | 31700 | 0 |
| 583 | 20240405 | 094300 | 895843100 | 31700 | 31700 | 31800 | 31650 | 129 |
| 584 | 20240405 | 094200 | 891758650 | 31700 | 31750 | 31750 | 31700 | 669 |
| 585 | 20240405 | 094100 | 870542900 | 31750 | 31700 | 31750 | 31700 | 173 |
| 586 | 20240405 | 094000 | 865054250 | 31750 | 31800 | 31800 | 31750 | 38 |
| 587 | 20240405 | 093900 | 863846950 | 31750 | 31750 | 31750 | 31700 | 229 |
| 588 | 20240405 | 093800 | 856576450 | 31800 | 31800 | 31800 | 31800 | 92 |
| 589 | 20240405 | 093700 | 853650850 | 31800 | 31750 | 31800 | 31750 | 80 |
| 590 | 20240405 | 093600 | 851108500 | 31800 | 31750 | 31800 | 31750 | 103 |
| 591 | 20240405 | 093500 | 847835200 | 31750 | 31750 | 31750 | 31700 | 153 |
| 592 | 20240405 | 093400 | 842977700 | 31750 | 31700 | 31750 | 31600 | 361 |
| 593 | 20240405 | 093300 | 831551700 | 31750 | 31650 | 31750 | 31650 | 18 |
| 594 | 20240405 | 093200 | 830981500 | 31700 | 31800 | 31850 | 31700 | 1162 |
| 595 | 20240405 | 093100 | 794136600 | 31850 | 31800 | 31850 | 31800 | 111 |
| 596 | 20240405 | 093000 | 790604150 | 31850 | 31700 | 31850 | 31600 | 646 |
| 597 | 20240405 | 092900 | 770142400 | 31700 | 31800 | 31800 | 31700 | 15 |
| 598 | 20240405 | 092800 | 769666600 | 31700 | 31650 | 31700 | 31650 | 205 |
| 599 | 20240405 | 092700 | 763168150 | 31600 | 31850 | 31850 | 31600 | 420 |
| 600 | 20240405 | 092600 | 749843650 | 31850 | 31900 | 31900 | 31800 | 1006 |
| 601 | 20240405 | 092500 | 717833550 | 31900 | 31950 | 31950 | 31850 | 287 |
| 602 | 20240405 | 092400 | 708680850 | 31950 | 31900 | 32000 | 31900 | 451 |
| 603 | 20240405 | 092300 | 694250600 | 32050 | 31950 | 32050 | 31900 | 1043 |
| 604 | 20240405 | 092200 | 660909700 | 31900 | 31950 | 32050 | 31900 | 185 |
| 605 | 20240405 | 092100 | 654992350 | 32000 | 31950 | 32000 | 31950 | 775 |
| 606 | 20240405 | 092000 | 630192700 | 31950 | 31950 | 31950 | 31900 | 180 |
| 607 | 20240405 | 091900 | 624441900 | 31900 | 31900 | 31900 | 31850 | 688 |
| 608 | 20240405 | 091800 | 602496450 | 31950 | 31950 | 32000 | 31900 | 469 |
| 609 | 20240405 | 091700 | 587517250 | 32000 | 32000 | 32000 | 31950 | 1538 |
| 610 | 20240405 | 091600 | 538302050 | 31950 | 31700 | 31950 | 31600 | 2545 |
| 611 | 20240405 | 091500 | 457329000 | 31650 | 31600 | 31650 | 31600 | 183 |
| 612 | 20240405 | 091400 | 451539000 | 31600 | 31500 | 31600 | 31500 | 388 |
| 613 | 20240405 | 091300 | 439306000 | 31450 | 31600 | 31600 | 31450 | 944 |
| 614 | 20240405 | 091200 | 409553450 | 31600 | 31650 | 31650 | 31600 | 471 |
| 615 | 20240405 | 091100 | 394657450 | 31650 | 31750 | 31800 | 31650 | 790 |
| 616 | 20240405 | 091000 | 369615900 | 31700 | 31800 | 31800 | 31700 | 700 |
| 617 | 20240405 | 090900 | 347363150 | 31800 | 31850 | 31850 | 31800 | 456 |
| 618 | 20240405 | 090800 | 332861600 | 31850 | 31850 | 31900 | 31800 | 470 |
| 619 | 20240405 | 090700 | 317892100 | 31850 | 31850 | 31850 | 31750 | 220 |
| 620 | 20240405 | 090600 | 310888400 | 31850 | 31850 | 31850 | 31800 | 427 |
| 621 | 20240405 | 090500 | 297295550 | 31850 | 31900 | 31900 | 31800 | 985 |
| 622 | 20240405 | 090400 | 265922750 | 31850 | 31600 | 31900 | 31600 | 1330 |
| 623 | 20240405 | 090300 | 223637200 | 31600 | 31450 | 31600 | 31450 | 260 |
| 624 | 20240405 | 090200 | 215448800 | 31450 | 31600 | 31600 | 31450 | 645 |
| 625 | 20240405 | 090100 | 195085000 | 31600 | 31450 | 31600 | 31350 | 1451 |
| 626 | 20240405 | 090000 | 149314800 | 31400 | 31400 | 31400 | 31250 | 4660 |