31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 183700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 20924 |
| 3 | 20240405 | 183600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20240405 | 183500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20240405 | 183400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20240405 | 183300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20240405 | 183200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20240405 | 183100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20240405 | 183000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20240405 | 182900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20240405 | 182800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20240405 | 182700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20240405 | 182600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20240405 | 182500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20240405 | 182400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20240405 | 182300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20240405 | 182200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20240405 | 182100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20240405 | 182000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20240405 | 181900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20240405 | 181800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20240405 | 181700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20240405 | 181600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20240405 | 181500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20240405 | 181400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20240405 | 181300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20240405 | 181200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20240405 | 181100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20240405 | 181000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20240405 | 180900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20240405 | 180800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20240405 | 180700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 20924 |
| 33 | 20240405 | 180600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20240405 | 180500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20240405 | 180400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20240405 | 180300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20240405 | 180200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20240405 | 180100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20240405 | 180000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20240405 | 175900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20240405 | 175800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20240405 | 175700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20240405 | 175600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20240405 | 175500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20240405 | 175400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20240405 | 175300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20240405 | 175200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20240405 | 175100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20240405 | 175000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20240405 | 174900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20240405 | 174800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20240405 | 174700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20240405 | 174600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20240405 | 174500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20240405 | 174400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20240405 | 174300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20240405 | 174200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20240405 | 174100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20240405 | 174000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20240405 | 173900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20240405 | 173800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20240405 | 173700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 20924 |
| 63 | 20240405 | 173600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20240405 | 173500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20240405 | 173400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20240405 | 173300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20240405 | 173200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20240405 | 173100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20240405 | 173000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20240405 | 172900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20240405 | 172800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20240405 | 172700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20240405 | 172600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20240405 | 172500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20240405 | 172400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20240405 | 172300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20240405 | 172200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20240405 | 172100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20240405 | 172000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20240405 | 171900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20240405 | 171800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20240405 | 171700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20240405 | 171600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20240405 | 171500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20240405 | 171400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20240405 | 171300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20240405 | 171200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20240405 | 171100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20240405 | 171000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20240405 | 170900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20240405 | 170800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20240405 | 170700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 20924 |
| 93 | 20240405 | 170600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20240405 | 170500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20240405 | 170400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20240405 | 170300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20240405 | 170200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20240405 | 170100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20240405 | 170000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20240405 | 165900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20240405 | 165800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20240405 | 165700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20240405 | 165600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20240405 | 165500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20240405 | 165400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20240405 | 165300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20240405 | 165200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20240405 | 165100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20240405 | 165000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20240405 | 164900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20240405 | 164800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20240405 | 164700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20240405 | 164600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20240405 | 164500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20240405 | 164400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20240405 | 164300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20240405 | 164200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20240405 | 164100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20240405 | 164000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20240405 | 163900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20240405 | 163800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20240405 | 163700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 20924 |
| 123 | 20240405 | 163600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20240405 | 163500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20240405 | 163400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20240405 | 163300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20240405 | 163200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20240405 | 163100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20240405 | 163000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20240405 | 162900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20240405 | 162800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20240405 | 162700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20240405 | 162600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20240405 | 162500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20240405 | 162400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20240405 | 162300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20240405 | 162200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20240405 | 162100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20240405 | 162000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20240405 | 161900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20240405 | 161800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20240405 | 161700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20240405 | 161600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20240405 | 161500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20240405 | 161400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20240405 | 161300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20240405 | 161200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20240405 | 161100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20240405 | 161000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20240405 | 160900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20240405 | 160800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20240405 | 160700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 20924 |
| 153 | 20240405 | 160600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20240405 | 160500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20240405 | 160400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20240405 | 160300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20240405 | 160200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20240405 | 160100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20240405 | 160000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20240405 | 155900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20240405 | 155800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20240405 | 155700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20240405 | 155600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20240405 | 155500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20240405 | 155400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20240405 | 155300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20240405 | 155200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20240405 | 155100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20240405 | 155000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20240405 | 154900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20240405 | 154800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20240405 | 154700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20240405 | 154600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20240405 | 154500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20240405 | 154400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20240405 | 154300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20240405 | 154200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20240405 | 154100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20240405 | 154000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20240405 | 153900 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20240405 | 153800 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20240405 | 153700 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 20924 |
| 183 | 20240405 | 153600 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20240405 | 153500 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20240405 | 153400 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20240405 | 153300 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20240405 | 153200 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20240405 | 153100 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20240405 | 153000 | 4730849150 | 28450 | 28450 | 28450 | 28450 | 20924 |
| 190 | 20240405 | 152900 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20240405 | 152800 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20240405 | 152700 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20240405 | 152600 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20240405 | 152500 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20240405 | 152400 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20240405 | 152300 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20240405 | 152200 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20240405 | 152100 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20240405 | 152000 | 4135561350 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20240405 | 151900 | 4135561350 | 28450 | 28500 | 28500 | 28450 | 313 |
| 201 | 20240405 | 151800 | 4126651800 | 28450 | 28450 | 28500 | 28450 | 441 |
| 202 | 20240405 | 151700 | 4114090000 | 28500 | 28600 | 28600 | 28450 | 298 |
| 203 | 20240405 | 151600 | 4105589450 | 28500 | 28550 | 28600 | 28500 | 710 |
| 204 | 20240405 | 151500 | 4085321650 | 28550 | 28550 | 28600 | 28550 | 278 |
| 205 | 20240405 | 151400 | 4077384500 | 28550 | 28550 | 28600 | 28550 | 182 |
| 206 | 20240405 | 151300 | 4072187600 | 28550 | 28550 | 28600 | 28550 | 57 |
| 207 | 20240405 | 151200 | 4070558350 | 28550 | 28600 | 28600 | 28550 | 75 |
| 208 | 20240405 | 151100 | 4068416650 | 28550 | 28550 | 28550 | 28550 | 206 |
| 209 | 20240405 | 151000 | 4062535350 | 28500 | 28400 | 28500 | 28400 | 255 |
| 210 | 20240405 | 150900 | 4055268550 | 28400 | 28350 | 28450 | 28350 | 919 |
| 211 | 20240405 | 150800 | 4029169450 | 28400 | 28350 | 28400 | 28350 | 683 |
| 212 | 20240405 | 150700 | 4009796000 | 28350 | 28350 | 28450 | 28300 | 2402 |
| 213 | 20240405 | 150600 | 3941652550 | 28350 | 28350 | 28400 | 28300 | 877 |
| 214 | 20240405 | 150500 | 3916790350 | 28350 | 28350 | 28350 | 28350 | 1343 |
| 215 | 20240405 | 150400 | 3878716300 | 28350 | 28350 | 28400 | 28350 | 905 |
| 216 | 20240405 | 150300 | 3853059300 | 28350 | 28350 | 28400 | 28350 | 798 |
| 217 | 20240405 | 150200 | 3830435900 | 28400 | 28400 | 28450 | 28350 | 1380 |
| 218 | 20240405 | 150100 | 3791259100 | 28400 | 28350 | 28450 | 28350 | 891 |
| 219 | 20240405 | 150000 | 3765962050 | 28400 | 28350 | 28400 | 28350 | 1512 |
| 220 | 20240405 | 145900 | 3723039350 | 28350 | 28450 | 28450 | 28350 | 1051 |
| 221 | 20240405 | 145800 | 3693240350 | 28400 | 28450 | 28450 | 28350 | 1268 |
| 222 | 20240405 | 145700 | 3657255700 | 28350 | 28400 | 28450 | 28350 | 934 |
| 223 | 20240405 | 145600 | 3630733150 | 28450 | 28400 | 28450 | 28350 | 725 |
| 224 | 20240405 | 145500 | 3610144150 | 28450 | 28350 | 28500 | 28300 | 3141 |
| 225 | 20240405 | 145400 | 3520975300 | 28400 | 28350 | 28400 | 28350 | 870 |
| 226 | 20240405 | 145300 | 3496309150 | 28350 | 28350 | 28400 | 28350 | 1808 |
| 227 | 20240405 | 145200 | 3445038950 | 28400 | 28350 | 28400 | 28350 | 844 |
| 228 | 20240405 | 145100 | 3421110500 | 28350 | 28400 | 28450 | 28350 | 1472 |
| 229 | 20240405 | 145000 | 3379325200 | 28400 | 28400 | 28450 | 28350 | 702 |
| 230 | 20240405 | 144900 | 3359396600 | 28400 | 28400 | 28450 | 28400 | 801 |
| 231 | 20240405 | 144800 | 3336642450 | 28400 | 28400 | 28450 | 28350 | 1125 |
| 232 | 20240405 | 144700 | 3304692850 | 28400 | 28400 | 28450 | 28350 | 738 |
| 233 | 20240405 | 144600 | 3283733300 | 28400 | 28400 | 28550 | 28400 | 1081 |
| 234 | 20240405 | 144500 | 3253016500 | 28400 | 28500 | 28550 | 28400 | 10412 |
| 235 | 20240405 | 144400 | 2956457700 | 28550 | 28500 | 28550 | 28500 | 518 |
| 236 | 20240405 | 144300 | 2941691250 | 28500 | 28500 | 28550 | 28500 | 794 |
| 237 | 20240405 | 144200 | 2919056300 | 28600 | 28500 | 28600 | 28500 | 589 |
| 238 | 20240405 | 144100 | 2902238200 | 28550 | 28550 | 28600 | 28550 | 417 |
| 239 | 20240405 | 144000 | 2890332050 | 28550 | 28500 | 28600 | 28500 | 1347 |
| 240 | 20240405 | 143900 | 2851882350 | 28500 | 28600 | 28600 | 28500 | 5255 |
| 241 | 20240405 | 143800 | 2701968950 | 28600 | 28550 | 28600 | 28550 | 865 |
| 242 | 20240405 | 143700 | 2677233750 | 28550 | 28600 | 28700 | 28550 | 1508 |
| 243 | 20240405 | 143600 | 2634075950 | 28600 | 28600 | 28650 | 28600 | 689 |
| 244 | 20240405 | 143500 | 2614370000 | 28600 | 28700 | 28700 | 28600 | 291 |
| 245 | 20240405 | 143400 | 2606033900 | 28650 | 28650 | 28700 | 28650 | 216 |
| 246 | 20240405 | 143300 | 2599844750 | 28650 | 28650 | 28700 | 28650 | 875 |
| 247 | 20240405 | 143200 | 2574753250 | 28600 | 28650 | 28700 | 28600 | 798 |
| 248 | 20240405 | 143100 | 2551891300 | 28650 | 28650 | 28700 | 28650 | 282 |
| 249 | 20240405 | 143000 | 2543811250 | 28700 | 28700 | 28750 | 28700 | 603 |
| 250 | 20240405 | 142900 | 2526504600 | 28700 | 28750 | 28750 | 28700 | 702 |
| 251 | 20240405 | 142800 | 2506341500 | 28700 | 28800 | 28800 | 28700 | 311 |
| 252 | 20240405 | 142700 | 2497402600 | 28750 | 28750 | 28800 | 28700 | 119 |
| 253 | 20240405 | 142600 | 2493984350 | 28800 | 28700 | 28800 | 28700 | 823 |
| 254 | 20240405 | 142500 | 2470349150 | 28700 | 28700 | 28750 | 28650 | 1626 |
| 255 | 20240405 | 142400 | 2423688950 | 28700 | 28700 | 28750 | 28700 | 254 |
| 256 | 20240405 | 142300 | 2416398550 | 28700 | 28700 | 28750 | 28700 | 212 |
| 257 | 20240405 | 142200 | 2410313300 | 28700 | 28700 | 28750 | 28700 | 207 |
| 258 | 20240405 | 142100 | 2404371300 | 28750 | 28750 | 28750 | 28700 | 351 |
| 259 | 20240405 | 142000 | 2394281600 | 28750 | 28750 | 28800 | 28750 | 265 |
| 260 | 20240405 | 141900 | 2386662000 | 28750 | 28750 | 28800 | 28750 | 335 |
| 261 | 20240405 | 141800 | 2377030150 | 28750 | 28750 | 28800 | 28750 | 240 |
| 262 | 20240405 | 141700 | 2370129600 | 28750 | 28750 | 28800 | 28700 | 714 |
| 263 | 20240405 | 141600 | 2349604800 | 28750 | 28750 | 28800 | 28750 | 310 |
| 264 | 20240405 | 141500 | 2340691700 | 28750 | 28750 | 28800 | 28750 | 329 |
| 265 | 20240405 | 141400 | 2331232400 | 28750 | 28750 | 28800 | 28750 | 88 |
| 266 | 20240405 | 141300 | 2328701750 | 28750 | 28800 | 28800 | 28750 | 378 |
| 267 | 20240405 | 141200 | 2317819200 | 28800 | 28800 | 28850 | 28800 | 36 |
| 268 | 20240405 | 141100 | 2316781850 | 28800 | 28850 | 28850 | 28800 | 136 |
| 269 | 20240405 | 141000 | 2312864350 | 28800 | 28800 | 28850 | 28800 | 97 |
| 270 | 20240405 | 140900 | 2310070200 | 28800 | 28800 | 28850 | 28750 | 333 |
| 271 | 20240405 | 140800 | 2300487550 | 28800 | 28750 | 28800 | 28750 | 45 |
| 272 | 20240405 | 140700 | 2299192550 | 28800 | 28750 | 28800 | 28750 | 179 |
| 273 | 20240405 | 140600 | 2294045250 | 28750 | 28800 | 28850 | 28750 | 112 |
| 274 | 20240405 | 140500 | 2290824050 | 28800 | 28800 | 28850 | 28800 | 81 |
| 275 | 20240405 | 140400 | 2288490700 | 28800 | 28800 | 28850 | 28800 | 94 |
| 276 | 20240405 | 140300 | 2285782850 | 28800 | 28850 | 28850 | 28800 | 47 |
| 277 | 20240405 | 140200 | 2284428450 | 28800 | 28800 | 28850 | 28750 | 436 |
| 278 | 20240405 | 140100 | 2271869850 | 28800 | 28800 | 28850 | 28800 | 86 |
| 279 | 20240405 | 140000 | 2269392450 | 28800 | 28750 | 28850 | 28750 | 266 |
| 280 | 20240405 | 135900 | 2261742000 | 28800 | 28800 | 28850 | 28800 | 118 |
| 281 | 20240405 | 135800 | 2258343000 | 28850 | 28850 | 28900 | 28800 | 110 |
| 282 | 20240405 | 135700 | 2255173000 | 28800 | 28800 | 28850 | 28800 | 115 |
| 283 | 20240405 | 135600 | 2251858650 | 28800 | 28800 | 28850 | 28800 | 222 |
| 284 | 20240405 | 135500 | 2245464450 | 28800 | 28800 | 28850 | 28800 | 103 |
| 285 | 20240405 | 135400 | 2242497500 | 28800 | 28800 | 28850 | 28800 | 106 |
| 286 | 20240405 | 135300 | 2239444050 | 28850 | 28850 | 28850 | 28800 | 30 |
| 287 | 20240405 | 135200 | 2238579200 | 28800 | 28750 | 28850 | 28750 | 963 |
| 288 | 20240405 | 135100 | 2210844400 | 28800 | 28750 | 28800 | 28750 | 155 |
| 289 | 20240405 | 135000 | 2206387500 | 28750 | 28750 | 28800 | 28750 | 137 |
| 290 | 20240405 | 134900 | 2202448200 | 28750 | 28750 | 28800 | 28750 | 513 |
| 291 | 20240405 | 134800 | 2187698850 | 28750 | 28750 | 28800 | 28750 | 161 |
| 292 | 20240405 | 134700 | 2183069300 | 28750 | 28800 | 28800 | 28750 | 328 |
| 293 | 20240405 | 134600 | 2173627150 | 28750 | 28800 | 28850 | 28750 | 128 |
| 294 | 20240405 | 134500 | 2169941300 | 28850 | 28800 | 28850 | 28800 | 132 |
| 295 | 20240405 | 134400 | 2166138150 | 28800 | 28800 | 28850 | 28800 | 181 |
| 296 | 20240405 | 134300 | 2160924300 | 28850 | 28800 | 28850 | 28800 | 257 |
| 297 | 20240405 | 134200 | 2153521900 | 28800 | 28800 | 28850 | 28800 | 404 |
| 298 | 20240405 | 134100 | 2141886150 | 28800 | 28850 | 28850 | 28800 | 155 |
| 299 | 20240405 | 134000 | 2137421000 | 28850 | 28800 | 28850 | 28800 | 272 |
| 300 | 20240405 | 133900 | 2129579550 | 28800 | 28850 | 28900 | 28800 | 573 |
| 301 | 20240405 | 133800 | 2113049750 | 28850 | 28850 | 28900 | 28850 | 30 |
| 302 | 20240405 | 133700 | 2112183300 | 28850 | 28950 | 28950 | 28850 | 140 |
| 303 | 20240405 | 133600 | 2108135200 | 28900 | 28900 | 28900 | 28850 | 475 |
| 304 | 20240405 | 133500 | 2094412050 | 28900 | 29000 | 29000 | 28900 | 1631 |
| 305 | 20240405 | 133400 | 2047275500 | 28950 | 28950 | 29000 | 28900 | 439 |
| 306 | 20240405 | 133300 | 2034566300 | 28950 | 28950 | 29000 | 28950 | 319 |
| 307 | 20240405 | 133200 | 2025330650 | 28950 | 28950 | 29000 | 28950 | 135 |
| 308 | 20240405 | 133100 | 2021421650 | 28950 | 29000 | 29000 | 28950 | 36 |
| 309 | 20240405 | 133000 | 2020378500 | 28950 | 29000 | 29000 | 28950 | 161 |
| 310 | 20240405 | 132900 | 2015716650 | 29000 | 28950 | 29000 | 28950 | 183 |
| 311 | 20240405 | 132800 | 2010414550 | 28950 | 29000 | 29000 | 28950 | 125 |
| 312 | 20240405 | 132700 | 2006794150 | 28950 | 28950 | 29000 | 28950 | 164 |
| 313 | 20240405 | 132600 | 2002044900 | 28950 | 29000 | 29050 | 28950 | 254 |
| 314 | 20240405 | 132500 | 1994681350 | 29000 | 29000 | 29050 | 29000 | 188 |
| 315 | 20240405 | 132400 | 1989223750 | 29000 | 29000 | 29050 | 29000 | 408 |
| 316 | 20240405 | 132300 | 1977390550 | 29050 | 29050 | 29050 | 29000 | 75 |
| 317 | 20240405 | 132200 | 1975214850 | 29000 | 29050 | 29050 | 29000 | 141 |
| 318 | 20240405 | 132100 | 1971124100 | 29000 | 29000 | 29050 | 29000 | 257 |
| 319 | 20240405 | 132000 | 1963670500 | 29050 | 29000 | 29050 | 29000 | 111 |
| 320 | 20240405 | 131900 | 1960450150 | 29000 | 29050 | 29050 | 29000 | 67 |
| 321 | 20240405 | 131800 | 1958505300 | 29000 | 29050 | 29050 | 29000 | 95 |
| 322 | 20240405 | 131700 | 1955748900 | 29050 | 29050 | 29050 | 29000 | 130 |
| 323 | 20240405 | 131600 | 1951977850 | 29050 | 29000 | 29050 | 29000 | 112 |
| 324 | 20240405 | 131500 | 1948727900 | 29000 | 29000 | 29050 | 29000 | 68 |
| 325 | 20240405 | 131400 | 1946752850 | 29000 | 29050 | 29050 | 29000 | 70 |
| 326 | 20240405 | 131300 | 1944722100 | 29000 | 29100 | 29100 | 29000 | 237 |
| 327 | 20240405 | 131200 | 1937836700 | 29050 | 29050 | 29100 | 29050 | 35 |
| 328 | 20240405 | 131100 | 1936819350 | 29050 | 29150 | 29150 | 29050 | 1138 |
| 329 | 20240405 | 131000 | 1903748950 | 29100 | 29100 | 29150 | 29100 | 106 |
| 330 | 20240405 | 130900 | 1900663750 | 29100 | 29150 | 29150 | 29100 | 81 |
| 331 | 20240405 | 130800 | 1898305850 | 29100 | 29150 | 29150 | 29100 | 1548 |
| 332 | 20240405 | 130700 | 1853194050 | 29200 | 29200 | 29200 | 29150 | 131 |
| 333 | 20240405 | 130600 | 1849373250 | 29200 | 29200 | 29200 | 29150 | 91 |
| 334 | 20240405 | 130500 | 1846717200 | 29200 | 29150 | 29200 | 29150 | 45 |
| 335 | 20240405 | 130400 | 1845403350 | 29200 | 29200 | 29200 | 29150 | 48 |
| 336 | 20240405 | 130300 | 1844002000 | 29200 | 29200 | 29200 | 29150 | 24 |
| 337 | 20240405 | 130200 | 1843301250 | 29200 | 29150 | 29200 | 29150 | 103 |
| 338 | 20240405 | 130100 | 1840295200 | 29150 | 29200 | 29200 | 29150 | 13 |
| 339 | 20240405 | 130000 | 1839915650 | 29150 | 29150 | 29200 | 29150 | 119 |
| 340 | 20240405 | 125900 | 1836446150 | 29200 | 29150 | 29200 | 29150 | 49 |
| 341 | 20240405 | 125800 | 1835015650 | 29150 | 29150 | 29150 | 29100 | 73 |
| 342 | 20240405 | 125700 | 1832887800 | 29150 | 29150 | 29150 | 29100 | 38 |
| 343 | 20240405 | 125600 | 1831780550 | 29150 | 29150 | 29150 | 29100 | 125 |
| 344 | 20240405 | 125500 | 1828136850 | 29100 | 29100 | 29150 | 29100 | 117 |
| 345 | 20240405 | 125400 | 1824729200 | 29150 | 29150 | 29150 | 29100 | 28 |
| 346 | 20240405 | 125300 | 1823913250 | 29150 | 29150 | 29150 | 29100 | 27 |
| 347 | 20240405 | 125200 | 1823126550 | 29100 | 29100 | 29150 | 29100 | 14 |
| 348 | 20240405 | 125100 | 1822718550 | 29100 | 29100 | 29150 | 29100 | 22 |
| 349 | 20240405 | 125000 | 1822077750 | 29100 | 29100 | 29150 | 29100 | 21 |
| 350 | 20240405 | 124900 | 1821465850 | 29150 | 29200 | 29200 | 29100 | 537 |
| 351 | 20240405 | 124800 | 1805808900 | 29150 | 29200 | 29200 | 29150 | 85 |
| 352 | 20240405 | 124700 | 1803330550 | 29200 | 29200 | 29200 | 29150 | 35 |
| 353 | 20240405 | 124600 | 1802308700 | 29200 | 29200 | 29200 | 29150 | 51 |
| 354 | 20240405 | 124500 | 1800820750 | 29150 | 29200 | 29200 | 29150 | 23 |
| 355 | 20240405 | 124400 | 1800149500 | 29200 | 29200 | 29200 | 29150 | 40 |
| 356 | 20240405 | 124300 | 1798982550 | 29150 | 29200 | 29200 | 29150 | 44 |
| 357 | 20240405 | 124200 | 1797698550 | 29150 | 29200 | 29200 | 29150 | 150 |
| 358 | 20240405 | 124100 | 1793325450 | 29150 | 29200 | 29200 | 29150 | 26 |
| 359 | 20240405 | 124000 | 1792566400 | 29150 | 29150 | 29200 | 29150 | 40 |
| 360 | 20240405 | 123900 | 1791400200 | 29100 | 29150 | 29150 | 29100 | 27 |
| 361 | 20240405 | 123800 | 1790613650 | 29100 | 29150 | 29150 | 29100 | 458 |
| 362 | 20240405 | 123700 | 1777263550 | 29100 | 29150 | 29150 | 29100 | 18 |
| 363 | 20240405 | 123600 | 1776739150 | 29100 | 29150 | 29150 | 29100 | 9 |
| 364 | 20240405 | 123500 | 1776476850 | 29150 | 29050 | 29150 | 29050 | 43 |
| 365 | 20240405 | 123400 | 1775225400 | 29100 | 29050 | 29100 | 29050 | 38 |
| 366 | 20240405 | 123300 | 1774119700 | 29100 | 29100 | 29100 | 29050 | 27 |
| 367 | 20240405 | 123200 | 1773334250 | 29100 | 29100 | 29100 | 29050 | 115 |
| 368 | 20240405 | 123100 | 1769987850 | 29100 | 29050 | 29100 | 29050 | 275 |
| 369 | 20240405 | 123000 | 1761997000 | 29050 | 29050 | 29050 | 29000 | 28 |
| 370 | 20240405 | 122900 | 1761183950 | 29050 | 29050 | 29050 | 29000 | 23 |
| 371 | 20240405 | 122800 | 1760515900 | 29050 | 29000 | 29050 | 29000 | 23 |
| 372 | 20240405 | 122700 | 1759848350 | 29000 | 29050 | 29050 | 29000 | 74 |
| 373 | 20240405 | 122600 | 1757701750 | 29050 | 29100 | 29100 | 29050 | 120 |
| 374 | 20240405 | 122500 | 1754212500 | 29100 | 29050 | 29100 | 29050 | 74 |
| 375 | 20240405 | 122400 | 1752059500 | 29100 | 29050 | 29100 | 29050 | 19 |
| 376 | 20240405 | 122300 | 1751506900 | 29100 | 29050 | 29100 | 29050 | 66 |
| 377 | 20240405 | 122200 | 1749586500 | 29050 | 29000 | 29100 | 29000 | 154 |
| 378 | 20240405 | 122100 | 1745119150 | 28950 | 28950 | 29000 | 28950 | 163 |
| 379 | 20240405 | 122000 | 1740392550 | 28950 | 28950 | 29000 | 28950 | 56 |
| 380 | 20240405 | 121900 | 1738768650 | 29000 | 29000 | 29000 | 28950 | 70 |
| 381 | 20240405 | 121800 | 1736739050 | 29000 | 28950 | 29000 | 28950 | 121 |
| 382 | 20240405 | 121700 | 1733230300 | 29000 | 29000 | 29000 | 28950 | 96 |
| 383 | 20240405 | 121600 | 1730447350 | 29000 | 28950 | 29000 | 28950 | 295 |
| 384 | 20240405 | 121500 | 1721900650 | 28950 | 28950 | 29000 | 28950 | 59 |
| 385 | 20240405 | 121400 | 1720191800 | 29000 | 28950 | 29000 | 28950 | 637 |
| 386 | 20240405 | 121300 | 1701748100 | 28950 | 29000 | 29000 | 28950 | 121 |
| 387 | 20240405 | 121200 | 1698242900 | 29000 | 28950 | 29000 | 28950 | 39 |
| 388 | 20240405 | 121100 | 1697112250 | 28950 | 28950 | 29000 | 28950 | 64 |
| 389 | 20240405 | 121000 | 1695257900 | 28950 | 29000 | 29000 | 28950 | 1015 |
| 390 | 20240405 | 120900 | 1665872150 | 29000 | 28950 | 29000 | 28950 | 116 |
| 391 | 20240405 | 120800 | 1662508300 | 28950 | 29000 | 29000 | 28950 | 216 |
| 392 | 20240405 | 120700 | 1656250000 | 29050 | 29000 | 29050 | 28950 | 1084 |
| 393 | 20240405 | 120600 | 1624861100 | 29000 | 29100 | 29100 | 28950 | 280 |
| 394 | 20240405 | 120500 | 1616739950 | 29100 | 29000 | 29100 | 29000 | 121 |
| 395 | 20240405 | 120400 | 1613228650 | 28950 | 29000 | 29050 | 28950 | 223 |
| 396 | 20240405 | 120300 | 1606761900 | 29000 | 29050 | 29050 | 29000 | 228 |
| 397 | 20240405 | 120200 | 1600144700 | 29050 | 29100 | 29100 | 29050 | 17 |
| 398 | 20240405 | 120100 | 1599650250 | 29050 | 29000 | 29050 | 29000 | 180 |
| 399 | 20240405 | 120000 | 1594421900 | 28950 | 29000 | 29050 | 28950 | 117 |
| 400 | 20240405 | 115900 | 1591028550 | 29050 | 29000 | 29050 | 29000 | 454 |
| 401 | 20240405 | 115800 | 1577861000 | 29050 | 29050 | 29100 | 29000 | 44 |
| 402 | 20240405 | 115700 | 1576582800 | 29100 | 29100 | 29100 | 29050 | 18 |
| 403 | 20240405 | 115600 | 1576059300 | 29150 | 29150 | 29150 | 29050 | 72 |
| 404 | 20240405 | 115500 | 1573965400 | 29100 | 29150 | 29150 | 29100 | 89 |
| 405 | 20240405 | 115400 | 1571374650 | 29100 | 29100 | 29150 | 29100 | 22 |
| 406 | 20240405 | 115300 | 1570733700 | 29150 | 29100 | 29150 | 29100 | 22 |
| 407 | 20240405 | 115200 | 1570092500 | 29150 | 29050 | 29150 | 29050 | 296 |
| 408 | 20240405 | 115100 | 1561478400 | 29050 | 29050 | 29100 | 29050 | 24 |
| 409 | 20240405 | 115000 | 1560780150 | 29050 | 29100 | 29100 | 29050 | 27 |
| 410 | 20240405 | 114900 | 1559994800 | 29100 | 29100 | 29100 | 29050 | 117 |
| 411 | 20240405 | 114800 | 1556590150 | 29100 | 29150 | 29150 | 29100 | 64 |
| 412 | 20240405 | 114700 | 1554725950 | 29150 | 29100 | 29200 | 29100 | 107 |
| 413 | 20240405 | 114600 | 1551605900 | 29150 | 29100 | 29150 | 29050 | 145 |
| 414 | 20240405 | 114500 | 1547385050 | 29050 | 29050 | 29100 | 29050 | 46 |
| 415 | 20240405 | 114400 | 1546047300 | 29050 | 29050 | 29100 | 29050 | 104 |
| 416 | 20240405 | 114300 | 1543021300 | 29100 | 29050 | 29100 | 29050 | 24 |
| 417 | 20240405 | 114200 | 1542323450 | 29100 | 29100 | 29100 | 29050 | 24 |
| 418 | 20240405 | 114100 | 1541625100 | 29100 | 29050 | 29100 | 29050 | 65 |
| 419 | 20240405 | 114000 | 1539733900 | 29050 | 29050 | 29200 | 29050 | 148 |
| 420 | 20240405 | 113900 | 1535425600 | 29100 | 29150 | 29150 | 29050 | 103 |
| 421 | 20240405 | 113800 | 1532428550 | 29100 | 29100 | 29150 | 29100 | 34 |
| 422 | 20240405 | 113700 | 1531438500 | 29150 | 29100 | 29150 | 29100 | 6 |
| 423 | 20240405 | 113600 | 1531263850 | 29150 | 29100 | 29150 | 29100 | 1208 |
| 424 | 20240405 | 113500 | 1496082100 | 29050 | 29050 | 29100 | 29050 | 54 |
| 425 | 20240405 | 113400 | 1494511900 | 29050 | 29150 | 29200 | 29050 | 1958 |
| 426 | 20240405 | 113300 | 1437502900 | 29200 | 29250 | 29300 | 29200 | 421 |
| 427 | 20240405 | 113200 | 1425196100 | 29250 | 29200 | 29250 | 29200 | 1201 |
| 428 | 20240405 | 113100 | 1390070650 | 29200 | 29200 | 29250 | 29200 | 65 |
| 429 | 20240405 | 113000 | 1388172000 | 29250 | 29200 | 29250 | 29200 | 77 |
| 430 | 20240405 | 112900 | 1385920350 | 29250 | 29200 | 29250 | 29200 | 34 |
| 431 | 20240405 | 112800 | 1384926450 | 29200 | 29200 | 29200 | 29200 | 212 |
| 432 | 20240405 | 112700 | 1378736050 | 29200 | 29150 | 29200 | 29100 | 192 |
| 433 | 20240405 | 112600 | 1373133950 | 29100 | 29150 | 29150 | 29100 | 113 |
| 434 | 20240405 | 112500 | 1369840450 | 29150 | 29150 | 29150 | 29150 | 108 |
| 435 | 20240405 | 112400 | 1366692250 | 29150 | 29150 | 29250 | 29150 | 897 |
| 436 | 20240405 | 112300 | 1340505950 | 29150 | 29050 | 29150 | 29050 | 180 |
| 437 | 20240405 | 112200 | 1335269600 | 29050 | 29050 | 29050 | 29000 | 74 |
| 438 | 20240405 | 112100 | 1333120000 | 29050 | 29000 | 29050 | 29000 | 42 |
| 439 | 20240405 | 112000 | 1331901800 | 29000 | 28950 | 29000 | 28950 | 881 |
| 440 | 20240405 | 111900 | 1306354900 | 28950 | 29000 | 29000 | 28950 | 17 |
| 441 | 20240405 | 111800 | 1305862650 | 28950 | 28950 | 28950 | 28950 | 62 |
| 442 | 20240405 | 111700 | 1304067750 | 28950 | 28950 | 29000 | 28900 | 565 |
| 443 | 20240405 | 111600 | 1287704100 | 28900 | 28950 | 28950 | 28900 | 321 |
| 444 | 20240405 | 111500 | 1278424300 | 28950 | 29000 | 29050 | 28950 | 1562 |
| 445 | 20240405 | 111400 | 1233133650 | 29050 | 29000 | 29050 | 29000 | 78 |
| 446 | 20240405 | 111300 | 1230869000 | 29050 | 29050 | 29050 | 29000 | 88 |
| 447 | 20240405 | 111200 | 1228312800 | 29050 | 29000 | 29050 | 29000 | 49 |
| 448 | 20240405 | 111100 | 1226890950 | 29000 | 29000 | 29000 | 29000 | 115 |
| 449 | 20240405 | 111000 | 1223555950 | 29050 | 29050 | 29050 | 29000 | 378 |
| 450 | 20240405 | 110900 | 1212581300 | 29050 | 29050 | 29050 | 29050 | 3 |
| 451 | 20240405 | 110800 | 1212494150 | 29050 | 29100 | 29100 | 29050 | 71 |
| 452 | 20240405 | 110700 | 1210430400 | 29050 | 29050 | 29100 | 29050 | 181 |
| 453 | 20240405 | 110600 | 1205169900 | 29050 | 29050 | 29050 | 29050 | 17 |
| 454 | 20240405 | 110500 | 1204676050 | 29100 | 29100 | 29100 | 29050 | 86 |
| 455 | 20240405 | 110400 | 1202177200 | 29050 | 29000 | 29100 | 29000 | 226 |
| 456 | 20240405 | 110300 | 1195617950 | 29050 | 29050 | 29050 | 29050 | 117 |
| 457 | 20240405 | 110200 | 1192219100 | 29050 | 29000 | 29100 | 29000 | 241 |
| 458 | 20240405 | 110100 | 1185227750 | 29000 | 28950 | 29000 | 28900 | 50 |
| 459 | 20240405 | 110000 | 1183779000 | 28950 | 28900 | 28950 | 28900 | 43 |
| 460 | 20240405 | 105900 | 1182535100 | 28900 | 28850 | 28950 | 28850 | 202 |
| 461 | 20240405 | 105800 | 1176697300 | 28850 | 28900 | 28900 | 28850 | 240 |
| 462 | 20240405 | 105700 | 1169762350 | 28900 | 28850 | 28950 | 28850 | 230 |
| 463 | 20240405 | 105600 | 1163113900 | 28900 | 28900 | 28950 | 28850 | 397 |
| 464 | 20240405 | 105500 | 1151642550 | 28900 | 28950 | 29000 | 28900 | 833 |
| 465 | 20240405 | 105400 | 1127527600 | 28950 | 29000 | 29000 | 28950 | 83 |
| 466 | 20240405 | 105300 | 1125122700 | 29050 | 28950 | 29050 | 28950 | 522 |
| 467 | 20240405 | 105200 | 1109984650 | 28950 | 28950 | 29100 | 28950 | 276 |
| 468 | 20240405 | 105100 | 1101971800 | 29000 | 29000 | 29000 | 28950 | 185 |
| 469 | 20240405 | 105000 | 1096611600 | 29050 | 28950 | 29100 | 28950 | 85 |
| 470 | 20240405 | 104900 | 1094146500 | 28950 | 29150 | 29150 | 28950 | 361 |
| 471 | 20240405 | 104800 | 1083668600 | 29100 | 29150 | 29150 | 29100 | 569 |
| 472 | 20240405 | 104700 | 1067083750 | 29100 | 29150 | 29150 | 29100 | 733 |
| 473 | 20240405 | 104600 | 1045720550 | 29150 | 29050 | 29150 | 29050 | 420 |
| 474 | 20240405 | 104500 | 1033497650 | 29100 | 29000 | 29100 | 29000 | 187 |
| 475 | 20240405 | 104400 | 1028066050 | 29000 | 28950 | 29000 | 28950 | 44 |
| 476 | 20240405 | 104300 | 1026790750 | 29000 | 28950 | 29000 | 28950 | 37 |
| 477 | 20240405 | 104200 | 1025718850 | 28950 | 28950 | 29050 | 28900 | 164 |
| 478 | 20240405 | 104100 | 1020966700 | 28900 | 28900 | 28950 | 28850 | 195 |
| 479 | 20240405 | 104000 | 1015327950 | 28850 | 28950 | 28950 | 28850 | 485 |
| 480 | 20240405 | 103900 | 1001321150 | 28900 | 28900 | 28900 | 28850 | 97 |
| 481 | 20240405 | 103800 | 998519300 | 28900 | 28850 | 28950 | 28850 | 574 |
| 482 | 20240405 | 103700 | 981953850 | 28900 | 28900 | 28900 | 28750 | 2430 |
| 483 | 20240405 | 103600 | 911978700 | 28900 | 28900 | 28950 | 28900 | 61 |
| 484 | 20240405 | 103500 | 910214300 | 28900 | 28900 | 28900 | 28850 | 58 |
| 485 | 20240405 | 103400 | 908539900 | 28900 | 28900 | 28900 | 28900 | 179 |
| 486 | 20240405 | 103300 | 903366800 | 28950 | 29000 | 29000 | 28900 | 733 |
| 487 | 20240405 | 103200 | 882142750 | 29000 | 28950 | 29000 | 28850 | 1928 |
| 488 | 20240405 | 103100 | 826341600 | 28950 | 29000 | 29000 | 28950 | 162 |
| 489 | 20240405 | 103000 | 821649250 | 28950 | 28950 | 28950 | 28950 | 38 |
| 490 | 20240405 | 102900 | 820549150 | 28950 | 28950 | 28950 | 28950 | 398 |
| 491 | 20240405 | 102800 | 809027050 | 28950 | 29000 | 29000 | 28950 | 41 |
| 492 | 20240405 | 102700 | 807839500 | 29000 | 28950 | 29000 | 28950 | 121 |
| 493 | 20240405 | 102600 | 804333500 | 28950 | 28950 | 29000 | 28950 | 46 |
| 494 | 20240405 | 102500 | 803001750 | 28950 | 29050 | 29050 | 28950 | 710 |
| 495 | 20240405 | 102400 | 782389450 | 29000 | 29050 | 29050 | 29000 | 39 |
| 496 | 20240405 | 102300 | 781258050 | 29050 | 29000 | 29150 | 29000 | 188 |
| 497 | 20240405 | 102200 | 775797300 | 29000 | 29000 | 29000 | 28950 | 343 |
| 498 | 20240405 | 102100 | 765850900 | 29050 | 29000 | 29050 | 29000 | 60 |
| 499 | 20240405 | 102000 | 764110650 | 29000 | 29050 | 29050 | 29000 | 66 |
| 500 | 20240405 | 101900 | 762194500 | 29050 | 29000 | 29050 | 28950 | 76 |
| 501 | 20240405 | 101800 | 759991100 | 28950 | 28950 | 28950 | 28950 | 30 |
| 502 | 20240405 | 101700 | 759122600 | 28950 | 28950 | 29000 | 28900 | 84 |
| 503 | 20240405 | 101600 | 756692200 | 28900 | 28950 | 28950 | 28900 | 792 |
| 504 | 20240405 | 101500 | 733782300 | 28950 | 29000 | 29000 | 28950 | 492 |
| 505 | 20240405 | 101400 | 719515000 | 29000 | 29050 | 29050 | 29000 | 47 |
| 506 | 20240405 | 101300 | 718151950 | 29050 | 29050 | 29050 | 29000 | 1391 |
| 507 | 20240405 | 101200 | 677744100 | 29050 | 29050 | 29050 | 29050 | 13 |
| 508 | 20240405 | 101100 | 677366450 | 29050 | 29100 | 29100 | 29050 | 573 |
| 509 | 20240405 | 101000 | 660694000 | 29100 | 29150 | 29150 | 29100 | 25 |
| 510 | 20240405 | 100900 | 659965900 | 29100 | 29200 | 29200 | 29100 | 123 |
| 511 | 20240405 | 100800 | 656379050 | 29200 | 29200 | 29250 | 29200 | 35 |
| 512 | 20240405 | 100700 | 655356650 | 29200 | 29150 | 29200 | 29150 | 147 |
| 513 | 20240405 | 100600 | 651065150 | 29200 | 29100 | 29250 | 29100 | 177 |
| 514 | 20240405 | 100500 | 645894300 | 29100 | 29100 | 29150 | 29100 | 197 |
| 515 | 20240405 | 100400 | 640153000 | 29150 | 29100 | 29200 | 29100 | 352 |
| 516 | 20240405 | 100300 | 629904100 | 29100 | 29050 | 29100 | 29050 | 27 |
| 517 | 20240405 | 100200 | 629119550 | 29050 | 29050 | 29050 | 29050 | 281 |
| 518 | 20240405 | 100100 | 620956500 | 29050 | 29100 | 29100 | 29050 | 327 |
| 519 | 20240405 | 100000 | 611456550 | 29050 | 29100 | 29100 | 29050 | 39 |
| 520 | 20240405 | 095900 | 610323100 | 29050 | 29100 | 29100 | 29050 | 84 |
| 521 | 20240405 | 095800 | 607881450 | 29100 | 29100 | 29100 | 29050 | 78 |
| 522 | 20240405 | 095700 | 605612300 | 29050 | 29100 | 29100 | 29050 | 121 |
| 523 | 20240405 | 095600 | 602096850 | 29050 | 29050 | 29100 | 29050 | 327 |
| 524 | 20240405 | 095500 | 592597400 | 29100 | 29100 | 29100 | 29050 | 233 |
| 525 | 20240405 | 095400 | 585825350 | 29100 | 29100 | 29100 | 29050 | 1212 |
| 526 | 20240405 | 095300 | 550610300 | 29100 | 29050 | 29100 | 29050 | 407 |
| 527 | 20240405 | 095200 | 538767900 | 29100 | 29050 | 29100 | 29050 | 296 |
| 528 | 20240405 | 095100 | 530168850 | 29050 | 29100 | 29150 | 29050 | 147 |
| 529 | 20240405 | 095000 | 525893250 | 29050 | 29050 | 29100 | 29050 | 277 |
| 530 | 20240405 | 094900 | 517833800 | 29050 | 29100 | 29100 | 29050 | 70 |
| 531 | 20240405 | 094800 | 515797650 | 29100 | 29100 | 29100 | 29050 | 162 |
| 532 | 20240405 | 094700 | 511084250 | 29100 | 29050 | 29100 | 29050 | 59 |
| 533 | 20240405 | 094600 | 509370200 | 29050 | 29100 | 29200 | 29050 | 413 |
| 534 | 20240405 | 094500 | 497355200 | 29100 | 29200 | 29200 | 29100 | 168 |
| 535 | 20240405 | 094400 | 492452900 | 29250 | 29300 | 29300 | 29250 | 181 |
| 536 | 20240405 | 094300 | 487156650 | 29300 | 29300 | 29300 | 29300 | 96 |
| 537 | 20240405 | 094200 | 484343850 | 29300 | 29300 | 29300 | 29300 | 378 |
| 538 | 20240405 | 094100 | 473268450 | 29300 | 29300 | 29300 | 29250 | 61 |
| 539 | 20240405 | 094000 | 471483200 | 29250 | 29300 | 29300 | 29250 | 36 |
| 540 | 20240405 | 093900 | 470428750 | 29300 | 29350 | 29350 | 29200 | 377 |
| 541 | 20240405 | 093800 | 459393600 | 29300 | 29350 | 29350 | 29300 | 9 |
| 542 | 20240405 | 093700 | 459129600 | 29300 | 29250 | 29350 | 29200 | 315 |
| 543 | 20240405 | 093600 | 449895750 | 29300 | 29300 | 29300 | 29300 | 194 |
| 544 | 20240405 | 093500 | 444211550 | 29300 | 29200 | 29350 | 29200 | 744 |
| 545 | 20240405 | 093400 | 422388250 | 29300 | 29200 | 29300 | 29200 | 149 |
| 546 | 20240405 | 093300 | 418030850 | 29200 | 29100 | 29200 | 29100 | 163 |
| 547 | 20240405 | 093200 | 413282100 | 29050 | 29050 | 29050 | 29050 | 15 |
| 548 | 20240405 | 093100 | 412846350 | 29050 | 29000 | 29050 | 29000 | 118 |
| 549 | 20240405 | 093000 | 409419300 | 29000 | 29000 | 29000 | 29000 | 32 |
| 550 | 20240405 | 092900 | 408491300 | 29050 | 28950 | 29050 | 28950 | 277 |
| 551 | 20240405 | 092800 | 400454200 | 28950 | 29050 | 29050 | 28950 | 155 |
| 552 | 20240405 | 092700 | 395956400 | 29050 | 29100 | 29200 | 29000 | 1354 |
| 553 | 20240405 | 092600 | 356634500 | 29100 | 29200 | 29200 | 29100 | 942 |
| 554 | 20240405 | 092500 | 329163900 | 29200 | 29250 | 29250 | 29200 | 200 |
| 555 | 20240405 | 092400 | 323314350 | 29250 | 29250 | 29300 | 29200 | 326 |
| 556 | 20240405 | 092300 | 313778950 | 29250 | 29400 | 29450 | 29200 | 427 |
| 557 | 20240405 | 092200 | 301265500 | 29450 | 29400 | 29450 | 29300 | 1015 |
| 558 | 20240405 | 092100 | 271414200 | 29350 | 29300 | 29400 | 29300 | 1512 |
| 559 | 20240405 | 092000 | 227029100 | 29350 | 29400 | 29450 | 29300 | 598 |
| 560 | 20240405 | 091900 | 209462250 | 29350 | 29300 | 29400 | 29300 | 220 |
| 561 | 20240405 | 091800 | 203003400 | 29300 | 29350 | 29400 | 29200 | 626 |
| 562 | 20240405 | 091700 | 184625050 | 29350 | 29300 | 29350 | 29200 | 844 |
| 563 | 20240405 | 091600 | 159913700 | 29250 | 29200 | 29250 | 29150 | 210 |
| 564 | 20240405 | 091500 | 153777750 | 29150 | 29000 | 29150 | 29000 | 351 |
| 565 | 20240405 | 091400 | 143568500 | 29050 | 29000 | 29050 | 29000 | 60 |
| 566 | 20240405 | 091300 | 141827900 | 29000 | 28950 | 29000 | 28900 | 118 |
| 567 | 20240405 | 091200 | 138411800 | 28950 | 28850 | 29050 | 28850 | 191 |
| 568 | 20240405 | 091100 | 132880550 | 28850 | 29000 | 29000 | 28850 | 391 |
| 569 | 20240405 | 091000 | 121560500 | 29050 | 29050 | 29050 | 28950 | 69 |
| 570 | 20240405 | 090900 | 119558850 | 28950 | 28850 | 29050 | 28850 | 151 |
| 571 | 20240405 | 090800 | 115177950 | 29000 | 28850 | 29000 | 28850 | 51 |
| 572 | 20240405 | 090700 | 113701500 | 28850 | 28900 | 29000 | 28850 | 207 |
| 573 | 20240405 | 090600 | 107722800 | 28850 | 29000 | 29000 | 28850 | 181 |
| 574 | 20240405 | 090500 | 102500200 | 29000 | 29000 | 29050 | 28850 | 567 |
| 575 | 20240405 | 090400 | 86122900 | 28900 | 28850 | 29050 | 28850 | 160 |
| 576 | 20240405 | 090300 | 81494650 | 28850 | 28800 | 29050 | 28800 | 41 |
| 577 | 20240405 | 090200 | 80313300 | 28800 | 28800 | 29000 | 28800 | 128 |
| 578 | 20240405 | 090100 | 76607550 | 29000 | 28750 | 29000 | 28750 | 219 |
| 579 | 20240405 | 090000 | 70278650 | 28900 | 28750 | 29000 | 28750 | 2443 |