34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 18820 |
| 3 | 20240405 | 191800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20240405 | 191700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20240405 | 191600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20240405 | 191500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20240405 | 191400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20240405 | 191300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20240405 | 191200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20240405 | 191100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20240405 | 191000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20240405 | 190900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20240405 | 190800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20240405 | 190700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20240405 | 190600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20240405 | 190500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20240405 | 190400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20240405 | 190300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20240405 | 190200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20240405 | 190100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20240405 | 190000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20240405 | 185900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20240405 | 185800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20240405 | 185700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20240405 | 185600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20240405 | 185500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20240405 | 185400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20240405 | 185300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20240405 | 185200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20240405 | 185100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20240405 | 185000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20240405 | 184900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 18820 |
| 33 | 20240405 | 184800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20240405 | 184700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20240405 | 184600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20240405 | 184500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20240405 | 184400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20240405 | 184300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20240405 | 184200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20240405 | 184100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20240405 | 184000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20240405 | 183900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20240405 | 183800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20240405 | 183700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20240405 | 183600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20240405 | 183500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20240405 | 183400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20240405 | 183300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20240405 | 183200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20240405 | 183100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20240405 | 183000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20240405 | 182900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20240405 | 182800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20240405 | 182700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20240405 | 182600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20240405 | 182500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20240405 | 182400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20240405 | 182300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20240405 | 182200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20240405 | 182100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20240405 | 182000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20240405 | 181900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 18820 |
| 63 | 20240405 | 181800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20240405 | 181700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20240405 | 181600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20240405 | 181500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20240405 | 181400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20240405 | 181300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20240405 | 181200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20240405 | 181100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20240405 | 181000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20240405 | 180900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20240405 | 180800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20240405 | 180700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20240405 | 180600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20240405 | 180500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20240405 | 180400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20240405 | 180300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20240405 | 180200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20240405 | 180100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20240405 | 180000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20240405 | 175900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20240405 | 175800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20240405 | 175700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20240405 | 175600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20240405 | 175500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20240405 | 175400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20240405 | 175300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20240405 | 175200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20240405 | 175100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20240405 | 175000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20240405 | 174900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 18820 |
| 93 | 20240405 | 174800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20240405 | 174700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20240405 | 174600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20240405 | 174500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20240405 | 174400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20240405 | 174300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20240405 | 174200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20240405 | 174100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20240405 | 174000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20240405 | 173900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20240405 | 173800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20240405 | 173700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20240405 | 173600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20240405 | 173500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20240405 | 173400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20240405 | 173300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20240405 | 173200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20240405 | 173100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20240405 | 173000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20240405 | 172900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20240405 | 172800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20240405 | 172700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20240405 | 172600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20240405 | 172500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20240405 | 172400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20240405 | 172300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20240405 | 172200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20240405 | 172100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20240405 | 172000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20240405 | 171900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 18820 |
| 123 | 20240405 | 171800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20240405 | 171700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20240405 | 171600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20240405 | 171500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20240405 | 171400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20240405 | 171300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20240405 | 171200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20240405 | 171100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20240405 | 171000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20240405 | 170900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20240405 | 170800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20240405 | 170700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20240405 | 170600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20240405 | 170500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20240405 | 170400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20240405 | 170300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20240405 | 170200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20240405 | 170100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20240405 | 170000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20240405 | 165900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20240405 | 165800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20240405 | 165700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20240405 | 165600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20240405 | 165500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20240405 | 165400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20240405 | 165300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20240405 | 165200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20240405 | 165100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20240405 | 165000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20240405 | 164900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 18820 |
| 153 | 20240405 | 164800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20240405 | 164700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20240405 | 164600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20240405 | 164500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20240405 | 164400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20240405 | 164300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20240405 | 164200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20240405 | 164100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20240405 | 164000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20240405 | 163900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20240405 | 163800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20240405 | 163700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20240405 | 163600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20240405 | 163500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20240405 | 163400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20240405 | 163300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20240405 | 163200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20240405 | 163100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20240405 | 163000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20240405 | 162900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20240405 | 162800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20240405 | 162700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20240405 | 162600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20240405 | 162500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20240405 | 162400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20240405 | 162300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20240405 | 162200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20240405 | 162100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20240405 | 162000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20240405 | 161900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 18820 |
| 183 | 20240405 | 161800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20240405 | 161700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20240405 | 161600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20240405 | 161500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20240405 | 161400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20240405 | 161300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20240405 | 161200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20240405 | 161100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20240405 | 161000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20240405 | 160900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20240405 | 160800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20240405 | 160700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20240405 | 160600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20240405 | 160500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20240405 | 160400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20240405 | 160300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20240405 | 160200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20240405 | 160100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20240405 | 160000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20240405 | 155900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20240405 | 155800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20240405 | 155700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20240405 | 155600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20240405 | 155500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20240405 | 155400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20240405 | 155300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20240405 | 155200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20240405 | 155100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20240405 | 155000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20240405 | 154900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 18820 |
| 213 | 20240405 | 154800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20240405 | 154700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20240405 | 154600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20240405 | 154500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20240405 | 154400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20240405 | 154300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20240405 | 154200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20240405 | 154100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20240405 | 154000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20240405 | 153900 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20240405 | 153800 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20240405 | 153700 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20240405 | 153600 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20240405 | 153500 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20240405 | 153400 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20240405 | 153300 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20240405 | 153200 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20240405 | 153100 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20240405 | 153000 | 41959604250 | 28050 | 28050 | 28050 | 28050 | 18820 |
| 232 | 20240405 | 152900 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20240405 | 152800 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20240405 | 152700 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20240405 | 152600 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20240405 | 152500 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20240405 | 152400 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20240405 | 152300 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20240405 | 152200 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20240405 | 152100 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 241 | 20240405 | 152000 | 41431703250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 242 | 20240405 | 151900 | 41431703250 | 28000 | 28000 | 28050 | 27950 | 4715 |
| 243 | 20240405 | 151800 | 41299647550 | 28050 | 28050 | 28100 | 28050 | 4331 |
| 244 | 20240405 | 151700 | 41178162500 | 28050 | 28050 | 28100 | 28050 | 1817 |
| 245 | 20240405 | 151600 | 41127128500 | 28050 | 28150 | 28150 | 28050 | 5610 |
| 246 | 20240405 | 151500 | 40969550200 | 28150 | 28250 | 28250 | 28150 | 4208 |
| 247 | 20240405 | 151400 | 40850916050 | 28250 | 28200 | 28250 | 28200 | 3161 |
| 248 | 20240405 | 151300 | 40761725200 | 28250 | 28250 | 28250 | 28200 | 1739 |
| 249 | 20240405 | 151200 | 40712632700 | 28250 | 28250 | 28300 | 28200 | 5012 |
| 250 | 20240405 | 151100 | 40571085100 | 28200 | 28150 | 28200 | 28100 | 6719 |
| 251 | 20240405 | 151000 | 40381691150 | 28100 | 28100 | 28150 | 28100 | 2038 |
| 252 | 20240405 | 150900 | 40324387250 | 28150 | 28200 | 28200 | 28100 | 2688 |
| 253 | 20240405 | 150800 | 40248828050 | 28200 | 28150 | 28200 | 28100 | 506 |
| 254 | 20240405 | 150700 | 40234577000 | 28100 | 28150 | 28200 | 28100 | 1226 |
| 255 | 20240405 | 150600 | 40200082700 | 28150 | 28100 | 28200 | 28100 | 3732 |
| 256 | 20240405 | 150500 | 40095120850 | 28050 | 28100 | 28100 | 28050 | 1299 |
| 257 | 20240405 | 150400 | 40058627900 | 28100 | 28100 | 28100 | 28050 | 2061 |
| 258 | 20240405 | 150300 | 40000718800 | 28050 | 28050 | 28100 | 28000 | 2466 |
| 259 | 20240405 | 150200 | 39931513650 | 28050 | 27950 | 28050 | 27900 | 5502 |
| 260 | 20240405 | 150100 | 39777632500 | 27950 | 27950 | 28000 | 27950 | 1538 |
| 261 | 20240405 | 150000 | 39734634850 | 27950 | 27900 | 27950 | 27900 | 418 |
| 262 | 20240405 | 145900 | 39722954400 | 27900 | 27950 | 28000 | 27850 | 12487 |
| 263 | 20240405 | 145800 | 39375067800 | 27950 | 27950 | 28000 | 27900 | 2814 |
| 264 | 20240405 | 145700 | 39296485300 | 28000 | 28000 | 28100 | 27950 | 716 |
| 265 | 20240405 | 145600 | 39276452050 | 28100 | 28000 | 28100 | 27950 | 2883 |
| 266 | 20240405 | 145500 | 39195686750 | 27950 | 27950 | 28000 | 27950 | 1999 |
| 267 | 20240405 | 145400 | 39139779850 | 27950 | 28000 | 28000 | 27950 | 2315 |
| 268 | 20240405 | 145300 | 39074978450 | 27950 | 28050 | 28050 | 27950 | 2123 |
| 269 | 20240405 | 145200 | 39015598050 | 28100 | 28100 | 28150 | 28050 | 2541 |
| 270 | 20240405 | 145100 | 38944222350 | 28150 | 28100 | 28150 | 28100 | 2802 |
| 271 | 20240405 | 145000 | 38865373350 | 28100 | 28250 | 28300 | 28100 | 5952 |
| 272 | 20240405 | 144900 | 38697762000 | 28250 | 28200 | 28250 | 28150 | 3623 |
| 273 | 20240405 | 144800 | 38595567350 | 28200 | 28100 | 28200 | 28050 | 4049 |
| 274 | 20240405 | 144700 | 38481729800 | 28050 | 28100 | 28100 | 28000 | 925 |
| 275 | 20240405 | 144600 | 38455775900 | 28100 | 28000 | 28100 | 27950 | 2816 |
| 276 | 20240405 | 144500 | 38376866450 | 28000 | 27900 | 28000 | 27900 | 2127 |
| 277 | 20240405 | 144400 | 38317320450 | 28000 | 28000 | 28000 | 27900 | 3898 |
| 278 | 20240405 | 144300 | 38208284600 | 28000 | 28000 | 28050 | 27950 | 2505 |
| 279 | 20240405 | 144200 | 38138144400 | 28000 | 27800 | 28000 | 27750 | 7271 |
| 280 | 20240405 | 144100 | 37935475050 | 27800 | 27700 | 27800 | 27700 | 1845 |
| 281 | 20240405 | 144000 | 37884314550 | 27750 | 27800 | 27800 | 27700 | 5625 |
| 282 | 20240405 | 143900 | 37728449700 | 27700 | 27750 | 27850 | 27700 | 5060 |
| 283 | 20240405 | 143800 | 37588012200 | 27750 | 27800 | 27850 | 27750 | 2179 |
| 284 | 20240405 | 143700 | 37527437050 | 27800 | 27850 | 27850 | 27800 | 835 |
| 285 | 20240405 | 143600 | 37504211500 | 27850 | 27900 | 27900 | 27800 | 6896 |
| 286 | 20240405 | 143500 | 37312379050 | 27900 | 27900 | 27900 | 27850 | 3063 |
| 287 | 20240405 | 143400 | 37226979850 | 27850 | 27900 | 27900 | 27850 | 2971 |
| 288 | 20240405 | 143300 | 37144222300 | 27850 | 27950 | 27950 | 27850 | 1435 |
| 289 | 20240405 | 143200 | 37104196150 | 27950 | 27950 | 28000 | 27900 | 3880 |
| 290 | 20240405 | 143100 | 36995863500 | 28000 | 27950 | 28000 | 27950 | 1244 |
| 291 | 20240405 | 143000 | 36961059350 | 27950 | 28000 | 28000 | 27950 | 819 |
| 292 | 20240405 | 142900 | 36938143200 | 28000 | 28000 | 28050 | 27950 | 1098 |
| 293 | 20240405 | 142800 | 36907399600 | 28000 | 28050 | 28050 | 28000 | 1222 |
| 294 | 20240405 | 142700 | 36873181700 | 28000 | 28000 | 28050 | 28000 | 1999 |
| 295 | 20240405 | 142600 | 36817183700 | 28000 | 28100 | 28100 | 28000 | 1077 |
| 296 | 20240405 | 142500 | 36786958600 | 28050 | 28050 | 28100 | 28050 | 1089 |
| 297 | 20240405 | 142400 | 36756376500 | 28050 | 28050 | 28100 | 28050 | 1145 |
| 298 | 20240405 | 142300 | 36724256750 | 28050 | 28000 | 28100 | 28000 | 1108 |
| 299 | 20240405 | 142200 | 36693177000 | 28000 | 28000 | 28050 | 28000 | 1259 |
| 300 | 20240405 | 142100 | 36657904250 | 28050 | 28050 | 28050 | 28000 | 3138 |
| 301 | 20240405 | 142000 | 36569949800 | 28050 | 28050 | 28050 | 28000 | 1487 |
| 302 | 20240405 | 141900 | 36528297100 | 28000 | 28050 | 28100 | 28000 | 883 |
| 303 | 20240405 | 141800 | 36503533800 | 28100 | 28100 | 28100 | 28000 | 9074 |
| 304 | 20240405 | 141700 | 36248682950 | 28100 | 28100 | 28100 | 28050 | 1164 |
| 305 | 20240405 | 141600 | 36215975800 | 28050 | 28100 | 28150 | 28050 | 3650 |
| 306 | 20240405 | 141500 | 36113411300 | 28100 | 28200 | 28200 | 28100 | 1779 |
| 307 | 20240405 | 141400 | 36063359000 | 28200 | 28250 | 28250 | 28150 | 2026 |
| 308 | 20240405 | 141300 | 36006172850 | 28250 | 28250 | 28300 | 28250 | 1283 |
| 309 | 20240405 | 141200 | 35969927400 | 28300 | 28300 | 28300 | 28250 | 1066 |
| 310 | 20240405 | 141100 | 35939761550 | 28300 | 28300 | 28300 | 28250 | 304 |
| 311 | 20240405 | 141000 | 35931159700 | 28300 | 28250 | 28300 | 28200 | 701 |
| 312 | 20240405 | 140900 | 35911344400 | 28250 | 28200 | 28250 | 28200 | 160 |
| 313 | 20240405 | 140800 | 35906826550 | 28200 | 28300 | 28350 | 28200 | 3115 |
| 314 | 20240405 | 140700 | 35818717900 | 28250 | 28300 | 28300 | 28250 | 250 |
| 315 | 20240405 | 140600 | 35811643750 | 28300 | 28200 | 28350 | 28200 | 4884 |
| 316 | 20240405 | 140500 | 35673541050 | 28200 | 28200 | 28250 | 28200 | 1764 |
| 317 | 20240405 | 140400 | 35623795800 | 28200 | 28150 | 28250 | 28150 | 1823 |
| 318 | 20240405 | 140300 | 35572381850 | 28150 | 28050 | 28150 | 28000 | 4288 |
| 319 | 20240405 | 140200 | 35451958300 | 28050 | 28050 | 28050 | 28050 | 1034 |
| 320 | 20240405 | 140100 | 35422954600 | 28050 | 28050 | 28050 | 28000 | 534 |
| 321 | 20240405 | 140000 | 35407994850 | 28050 | 28050 | 28050 | 28000 | 1774 |
| 322 | 20240405 | 135900 | 35358310400 | 28050 | 28000 | 28100 | 28000 | 4548 |
| 323 | 20240405 | 135800 | 35230742450 | 28000 | 28000 | 28000 | 28000 | 714 |
| 324 | 20240405 | 135700 | 35210750450 | 27950 | 28000 | 28000 | 27950 | 540 |
| 325 | 20240405 | 135600 | 35195649850 | 28000 | 28000 | 28000 | 27950 | 449 |
| 326 | 20240405 | 135500 | 35183081200 | 28000 | 28000 | 28000 | 27950 | 1008 |
| 327 | 20240405 | 135400 | 35154857700 | 28000 | 28000 | 28000 | 27950 | 3083 |
| 328 | 20240405 | 135300 | 35068660700 | 27900 | 28000 | 28000 | 27900 | 2846 |
| 329 | 20240405 | 135200 | 34989157000 | 28000 | 28000 | 28000 | 27950 | 1155 |
| 330 | 20240405 | 135100 | 34956830200 | 28000 | 28050 | 28050 | 28000 | 981 |
| 331 | 20240405 | 135000 | 34929362150 | 28000 | 28000 | 28050 | 28000 | 1133 |
| 332 | 20240405 | 134900 | 34897635050 | 28050 | 28050 | 28050 | 28000 | 628 |
| 333 | 20240405 | 134800 | 34880026200 | 28050 | 28050 | 28050 | 28000 | 2755 |
| 334 | 20240405 | 134700 | 34802856250 | 28050 | 28050 | 28100 | 28050 | 502 |
| 335 | 20240405 | 134600 | 34788773300 | 28050 | 28000 | 28050 | 27950 | 3655 |
| 336 | 20240405 | 134500 | 34686407700 | 27950 | 27850 | 27950 | 27850 | 5351 |
| 337 | 20240405 | 134400 | 34537102550 | 27850 | 27850 | 27850 | 27850 | 946 |
| 338 | 20240405 | 134300 | 34510756450 | 27850 | 27850 | 27850 | 27850 | 666 |
| 339 | 20240405 | 134200 | 34492208350 | 27800 | 27800 | 27850 | 27800 | 1628 |
| 340 | 20240405 | 134100 | 34446930950 | 27800 | 27800 | 27850 | 27750 | 5859 |
| 341 | 20240405 | 134000 | 34284054050 | 27850 | 27850 | 27900 | 27850 | 2168 |
| 342 | 20240405 | 133900 | 34223633000 | 27900 | 27850 | 27900 | 27800 | 1915 |
| 343 | 20240405 | 133800 | 34170320000 | 27850 | 27850 | 27900 | 27850 | 3939 |
| 344 | 20240405 | 133700 | 34060473050 | 27850 | 27900 | 27900 | 27850 | 5186 |
| 345 | 20240405 | 133600 | 33915997350 | 27900 | 27900 | 27900 | 27850 | 1029 |
| 346 | 20240405 | 133500 | 33887290850 | 27850 | 27900 | 27900 | 27850 | 322 |
| 347 | 20240405 | 133400 | 33878307550 | 27900 | 27850 | 27950 | 27850 | 1341 |
| 348 | 20240405 | 133300 | 33840893650 | 27850 | 27850 | 27900 | 27850 | 3161 |
| 349 | 20240405 | 133200 | 33752781700 | 27850 | 27900 | 27900 | 27850 | 2702 |
| 350 | 20240405 | 133100 | 33677529750 | 27850 | 27950 | 27950 | 27850 | 1415 |
| 351 | 20240405 | 133000 | 33638096400 | 27900 | 27950 | 27950 | 27900 | 1339 |
| 352 | 20240405 | 132900 | 33600713000 | 27950 | 27950 | 27950 | 27850 | 6950 |
| 353 | 20240405 | 132800 | 33406602450 | 27950 | 28000 | 28000 | 27900 | 497 |
| 354 | 20240405 | 132700 | 33392700750 | 27950 | 28050 | 28050 | 27900 | 6424 |
| 355 | 20240405 | 132600 | 33212727700 | 28050 | 28100 | 28100 | 28050 | 577 |
| 356 | 20240405 | 132500 | 33196520150 | 28100 | 28100 | 28100 | 28050 | 360 |
| 357 | 20240405 | 132400 | 33186405150 | 28100 | 28050 | 28100 | 28050 | 748 |
| 358 | 20240405 | 132300 | 33165402150 | 28050 | 28100 | 28100 | 28050 | 3278 |
| 359 | 20240405 | 132200 | 33073428950 | 28100 | 28150 | 28150 | 28100 | 347 |
| 360 | 20240405 | 132100 | 33063674650 | 28150 | 28100 | 28150 | 28050 | 237 |
| 361 | 20240405 | 132000 | 33057016050 | 28100 | 28050 | 28200 | 28050 | 1029 |
| 362 | 20240405 | 131900 | 33028069800 | 28100 | 28200 | 28200 | 28100 | 3877 |
| 363 | 20240405 | 131800 | 32919022200 | 28200 | 28250 | 28250 | 28150 | 792 |
| 364 | 20240405 | 131700 | 32896689400 | 28250 | 28300 | 28300 | 28200 | 1699 |
| 365 | 20240405 | 131600 | 32848695250 | 28300 | 28300 | 28350 | 28250 | 634 |
| 366 | 20240405 | 131500 | 32830762050 | 28250 | 28350 | 28350 | 28200 | 2146 |
| 367 | 20240405 | 131400 | 32770072750 | 28350 | 28400 | 28450 | 28300 | 2470 |
| 368 | 20240405 | 131300 | 32699994200 | 28400 | 28300 | 28400 | 28300 | 2092 |
| 369 | 20240405 | 131200 | 32640629050 | 28250 | 28250 | 28300 | 28200 | 6905 |
| 370 | 20240405 | 131100 | 32445389750 | 28250 | 28200 | 28250 | 28200 | 2054 |
| 371 | 20240405 | 131000 | 32387375100 | 28200 | 28100 | 28250 | 28100 | 3471 |
| 372 | 20240405 | 130900 | 32289564600 | 28100 | 28050 | 28100 | 28050 | 1038 |
| 373 | 20240405 | 130800 | 32260416650 | 28050 | 28000 | 28100 | 28000 | 2896 |
| 374 | 20240405 | 130700 | 32179212150 | 28000 | 28000 | 28000 | 27950 | 1131 |
| 375 | 20240405 | 130600 | 32147554400 | 27950 | 27900 | 28000 | 27900 | 4179 |
| 376 | 20240405 | 130500 | 32030768300 | 27900 | 27850 | 27900 | 27800 | 6678 |
| 377 | 20240405 | 130400 | 31844475500 | 27850 | 27900 | 27900 | 27800 | 1878 |
| 378 | 20240405 | 130300 | 31792181450 | 27900 | 27850 | 27900 | 27850 | 3876 |
| 379 | 20240405 | 130200 | 31684173950 | 27850 | 27850 | 27900 | 27800 | 1497 |
| 380 | 20240405 | 130100 | 31642447200 | 27800 | 27850 | 27850 | 27800 | 3223 |
| 381 | 20240405 | 130000 | 31552796400 | 27850 | 27850 | 27850 | 27800 | 236 |
| 382 | 20240405 | 125900 | 31546225800 | 27850 | 27850 | 27850 | 27800 | 703 |
| 383 | 20240405 | 125800 | 31526677750 | 27850 | 27850 | 27850 | 27800 | 503 |
| 384 | 20240405 | 125700 | 31512679650 | 27850 | 27850 | 27900 | 27850 | 1127 |
| 385 | 20240405 | 125600 | 31481292550 | 27900 | 27850 | 27900 | 27850 | 617 |
| 386 | 20240405 | 125500 | 31464107550 | 27850 | 27850 | 27900 | 27850 | 1489 |
| 387 | 20240405 | 125400 | 31422638700 | 27800 | 27900 | 27900 | 27800 | 2426 |
| 388 | 20240405 | 125300 | 31355064300 | 27900 | 27850 | 27900 | 27800 | 828 |
| 389 | 20240405 | 125200 | 31331990050 | 27800 | 27900 | 27900 | 27800 | 2756 |
| 390 | 20240405 | 125100 | 31255141300 | 27900 | 27900 | 28000 | 27800 | 7490 |
| 391 | 20240405 | 125000 | 31046206050 | 27900 | 27800 | 27900 | 27750 | 1815 |
| 392 | 20240405 | 124900 | 30995730900 | 27750 | 27900 | 27900 | 27750 | 9592 |
| 393 | 20240405 | 124800 | 30729301500 | 27900 | 27900 | 27950 | 27800 | 3816 |
| 394 | 20240405 | 124700 | 30623004950 | 27900 | 27900 | 27950 | 27900 | 1152 |
| 395 | 20240405 | 124600 | 30590862900 | 27950 | 27900 | 27950 | 27900 | 5075 |
| 396 | 20240405 | 124500 | 30449148800 | 27950 | 28050 | 28050 | 27950 | 4103 |
| 397 | 20240405 | 124400 | 30334379150 | 28050 | 28000 | 28100 | 28000 | 2064 |
| 398 | 20240405 | 124300 | 30276551200 | 28000 | 28050 | 28100 | 28000 | 1031 |
| 399 | 20240405 | 124200 | 30247665300 | 28050 | 28050 | 28050 | 28000 | 623 |
| 400 | 20240405 | 124100 | 30230191400 | 28050 | 28050 | 28050 | 28050 | 585 |
| 401 | 20240405 | 124000 | 30213782150 | 28050 | 28150 | 28150 | 28050 | 2482 |
| 402 | 20240405 | 123900 | 30144104650 | 28100 | 28150 | 28150 | 28100 | 1743 |
| 403 | 20240405 | 123800 | 30095094600 | 28100 | 28150 | 28150 | 28100 | 751 |
| 404 | 20240405 | 123700 | 30073980050 | 28150 | 28150 | 28150 | 28100 | 522 |
| 405 | 20240405 | 123600 | 30059308000 | 28100 | 28100 | 28100 | 28100 | 120 |
| 406 | 20240405 | 123500 | 30055936000 | 28100 | 28050 | 28200 | 28050 | 4270 |
| 407 | 20240405 | 123400 | 29935918650 | 28050 | 28050 | 28050 | 28000 | 666 |
| 408 | 20240405 | 123300 | 29917239200 | 28050 | 28050 | 28100 | 28050 | 221 |
| 409 | 20240405 | 123200 | 29911040100 | 28050 | 28050 | 28100 | 28000 | 582 |
| 410 | 20240405 | 123100 | 29894722550 | 28000 | 28000 | 28050 | 28000 | 658 |
| 411 | 20240405 | 123000 | 29876295200 | 28000 | 28000 | 28050 | 28000 | 1247 |
| 412 | 20240405 | 122900 | 29841378950 | 28000 | 28000 | 28000 | 28000 | 252 |
| 413 | 20240405 | 122800 | 29834322950 | 28000 | 28050 | 28100 | 28000 | 2008 |
| 414 | 20240405 | 122700 | 29778052800 | 28050 | 28050 | 28150 | 28050 | 1443 |
| 415 | 20240405 | 122600 | 29737521500 | 28150 | 28150 | 28150 | 28100 | 833 |
| 416 | 20240405 | 122500 | 29714095150 | 28150 | 28100 | 28150 | 28100 | 2040 |
| 417 | 20240405 | 122400 | 29656703650 | 28100 | 28000 | 28100 | 28000 | 1920 |
| 418 | 20240405 | 122300 | 29602813200 | 28050 | 28050 | 28050 | 28000 | 843 |
| 419 | 20240405 | 122200 | 29579167650 | 28000 | 27950 | 28050 | 27950 | 898 |
| 420 | 20240405 | 122100 | 29554023150 | 27950 | 28000 | 28100 | 27950 | 4915 |
| 421 | 20240405 | 122000 | 29416377100 | 28000 | 27900 | 28050 | 27900 | 11993 |
| 422 | 20240405 | 121900 | 29081124500 | 27900 | 27900 | 27950 | 27850 | 1429 |
| 423 | 20240405 | 121800 | 29041254500 | 27900 | 27850 | 27900 | 27850 | 1913 |
| 424 | 20240405 | 121700 | 28987922600 | 27900 | 27950 | 27950 | 27850 | 6014 |
| 425 | 20240405 | 121600 | 28820295050 | 27950 | 27900 | 27950 | 27900 | 718 |
| 426 | 20240405 | 121500 | 28800236850 | 27900 | 27900 | 27900 | 27900 | 1285 |
| 427 | 20240405 | 121400 | 28764385350 | 27950 | 28000 | 28150 | 27850 | 7122 |
| 428 | 20240405 | 121300 | 28565649750 | 27950 | 27950 | 27950 | 27900 | 2341 |
| 429 | 20240405 | 121200 | 28500231300 | 27950 | 28050 | 28050 | 27900 | 8997 |
| 430 | 20240405 | 121100 | 28248391500 | 28050 | 28150 | 28150 | 28050 | 4595 |
| 431 | 20240405 | 121000 | 28119451150 | 28150 | 28100 | 28150 | 28100 | 204 |
| 432 | 20240405 | 120900 | 28113708900 | 28150 | 28150 | 28150 | 28150 | 1002 |
| 433 | 20240405 | 120800 | 28085502600 | 28150 | 28050 | 28150 | 28050 | 1644 |
| 434 | 20240405 | 120700 | 28039304550 | 28100 | 28050 | 28100 | 28050 | 443 |
| 435 | 20240405 | 120600 | 28026878350 | 28050 | 28000 | 28050 | 28000 | 1454 |
| 436 | 20240405 | 120500 | 27986129300 | 28050 | 28050 | 28050 | 28000 | 2579 |
| 437 | 20240405 | 120400 | 27913832100 | 28050 | 28050 | 28100 | 28050 | 489 |
| 438 | 20240405 | 120300 | 27900112350 | 28050 | 28050 | 28100 | 28050 | 493 |
| 439 | 20240405 | 120200 | 27886281450 | 28050 | 28100 | 28100 | 28050 | 333 |
| 440 | 20240405 | 120100 | 27876936000 | 28100 | 28100 | 28100 | 28050 | 666 |
| 441 | 20240405 | 120000 | 27858229850 | 28100 | 28100 | 28100 | 28050 | 540 |
| 442 | 20240405 | 115900 | 27843074900 | 28100 | 28100 | 28100 | 28050 | 158 |
| 443 | 20240405 | 115800 | 27838640900 | 28100 | 28100 | 28100 | 28050 | 419 |
| 444 | 20240405 | 115700 | 27826872000 | 28100 | 28200 | 28200 | 28050 | 1688 |
| 445 | 20240405 | 115600 | 27779407700 | 28200 | 28250 | 28250 | 28150 | 1513 |
| 446 | 20240405 | 115500 | 27736731150 | 28200 | 28250 | 28250 | 28200 | 455 |
| 447 | 20240405 | 115400 | 27723893900 | 28200 | 28250 | 28250 | 28200 | 653 |
| 448 | 20240405 | 115300 | 27705457150 | 28250 | 28200 | 28250 | 28200 | 511 |
| 449 | 20240405 | 115200 | 27691046900 | 28200 | 28200 | 28250 | 28150 | 825 |
| 450 | 20240405 | 115100 | 27667803350 | 28250 | 28150 | 28250 | 28100 | 1735 |
| 451 | 20240405 | 115000 | 27618913950 | 28150 | 28100 | 28150 | 28100 | 423 |
| 452 | 20240405 | 114900 | 27607025350 | 28150 | 28050 | 28150 | 28050 | 2031 |
| 453 | 20240405 | 114800 | 27549962900 | 28100 | 28200 | 28250 | 28100 | 2107 |
| 454 | 20240405 | 114700 | 27490641050 | 28200 | 28200 | 28250 | 28200 | 628 |
| 455 | 20240405 | 114600 | 27472931350 | 28200 | 28200 | 28200 | 28200 | 1489 |
| 456 | 20240405 | 114500 | 27430941550 | 28200 | 28150 | 28200 | 28100 | 855 |
| 457 | 20240405 | 114400 | 27406896000 | 28150 | 28050 | 28150 | 28050 | 1230 |
| 458 | 20240405 | 114300 | 27372331100 | 28050 | 28100 | 28100 | 28050 | 156 |
| 459 | 20240405 | 114200 | 27367948500 | 28100 | 28100 | 28100 | 28050 | 136 |
| 460 | 20240405 | 114100 | 27364130350 | 28100 | 28050 | 28100 | 28050 | 841 |
| 461 | 20240405 | 114000 | 27340534450 | 28050 | 28050 | 28050 | 28000 | 1696 |
| 462 | 20240405 | 113900 | 27293032550 | 28050 | 28000 | 28050 | 28000 | 830 |
| 463 | 20240405 | 113800 | 27269792150 | 28000 | 28050 | 28050 | 27950 | 1900 |
| 464 | 20240405 | 113700 | 27216587450 | 28000 | 28100 | 28100 | 28000 | 401 |
| 465 | 20240405 | 113600 | 27205339800 | 28050 | 28050 | 28100 | 28050 | 963 |
| 466 | 20240405 | 113500 | 27178312650 | 28050 | 27950 | 28050 | 27950 | 1800 |
| 467 | 20240405 | 113400 | 27127967700 | 27950 | 28000 | 28000 | 27900 | 4106 |
| 468 | 20240405 | 113300 | 27013292150 | 27950 | 27900 | 28000 | 27900 | 1548 |
| 469 | 20240405 | 113200 | 26970035450 | 27900 | 28000 | 28050 | 27900 | 3830 |
| 470 | 20240405 | 113100 | 26862899300 | 28050 | 28100 | 28100 | 28050 | 1460 |
| 471 | 20240405 | 113000 | 26821926950 | 28100 | 27950 | 28150 | 27950 | 2583 |
| 472 | 20240405 | 112900 | 26749348350 | 28050 | 28150 | 28150 | 27900 | 14499 |
| 473 | 20240405 | 112800 | 26343232250 | 28150 | 28150 | 28150 | 28100 | 1074 |
| 474 | 20240405 | 112700 | 26313006100 | 28150 | 28200 | 28200 | 28100 | 476 |
| 475 | 20240405 | 112600 | 26299619100 | 28200 | 28150 | 28200 | 28150 | 1086 |
| 476 | 20240405 | 112500 | 26269048050 | 28150 | 28200 | 28200 | 28150 | 678 |
| 477 | 20240405 | 112400 | 26249950450 | 28150 | 28200 | 28200 | 28150 | 3403 |
| 478 | 20240405 | 112300 | 26154008900 | 28200 | 28250 | 28350 | 28200 | 1508 |
| 479 | 20240405 | 112200 | 26111420550 | 28250 | 28350 | 28350 | 28200 | 2302 |
| 480 | 20240405 | 112100 | 26046322000 | 28350 | 28450 | 28550 | 28250 | 13624 |
| 481 | 20240405 | 112000 | 25659350850 | 28450 | 28450 | 28500 | 28400 | 1534 |
| 482 | 20240405 | 111900 | 25615710150 | 28450 | 28500 | 28550 | 28400 | 5835 |
| 483 | 20240405 | 111800 | 25449682400 | 28550 | 28500 | 28550 | 28400 | 4119 |
| 484 | 20240405 | 111700 | 25332210650 | 28500 | 28400 | 28500 | 28350 | 2841 |
| 485 | 20240405 | 111600 | 25251490600 | 28400 | 28350 | 28400 | 28350 | 5421 |
| 486 | 20240405 | 111500 | 25097537050 | 28400 | 28350 | 28400 | 28300 | 3848 |
| 487 | 20240405 | 111400 | 24988511600 | 28350 | 28300 | 28350 | 28300 | 2114 |
| 488 | 20240405 | 111300 | 24928644100 | 28250 | 28300 | 28350 | 28250 | 3722 |
| 489 | 20240405 | 111200 | 24823357350 | 28350 | 28350 | 28350 | 28300 | 2762 |
| 490 | 20240405 | 111100 | 24745064300 | 28300 | 28300 | 28350 | 28300 | 4309 |
| 491 | 20240405 | 111000 | 24622995200 | 28300 | 28350 | 28350 | 28250 | 2017 |
| 492 | 20240405 | 110900 | 24565915850 | 28350 | 28300 | 28350 | 28200 | 1437 |
| 493 | 20240405 | 110800 | 24525279350 | 28300 | 28250 | 28350 | 28200 | 2092 |
| 494 | 20240405 | 110700 | 24466201050 | 28250 | 28300 | 28300 | 28200 | 2242 |
| 495 | 20240405 | 110600 | 24402843850 | 28350 | 28250 | 28350 | 28250 | 1747 |
| 496 | 20240405 | 110500 | 24353399550 | 28250 | 28350 | 28400 | 28200 | 4251 |
| 497 | 20240405 | 110400 | 24233185650 | 28350 | 28350 | 28400 | 28300 | 303 |
| 498 | 20240405 | 110300 | 24224598900 | 28350 | 28500 | 28550 | 28300 | 4196 |
| 499 | 20240405 | 110200 | 24105397350 | 28550 | 28400 | 28600 | 28400 | 5917 |
| 500 | 20240405 | 110100 | 23936824950 | 28400 | 28350 | 28450 | 28250 | 2888 |
| 501 | 20240405 | 110000 | 23854812050 | 28350 | 28150 | 28350 | 28150 | 2730 |
| 502 | 20240405 | 105900 | 23777769050 | 28150 | 28200 | 28200 | 28100 | 2305 |
| 503 | 20240405 | 105800 | 23712833850 | 28250 | 28250 | 28250 | 28100 | 1627 |
| 504 | 20240405 | 105700 | 23667028100 | 28150 | 28250 | 28300 | 28150 | 2378 |
| 505 | 20240405 | 105600 | 23599974350 | 28250 | 28200 | 28250 | 28100 | 1802 |
| 506 | 20240405 | 105500 | 23549287000 | 28200 | 28100 | 28250 | 28100 | 2744 |
| 507 | 20240405 | 105400 | 23472028950 | 28050 | 28050 | 28200 | 28050 | 2594 |
| 508 | 20240405 | 105300 | 23399131500 | 28050 | 28100 | 28200 | 28000 | 3297 |
| 509 | 20240405 | 105200 | 23306581450 | 28100 | 28100 | 28200 | 28100 | 3370 |
| 510 | 20240405 | 105100 | 23211664400 | 28100 | 28150 | 28150 | 28100 | 737 |
| 511 | 20240405 | 105000 | 23190943300 | 28150 | 28150 | 28250 | 28050 | 2043 |
| 512 | 20240405 | 104900 | 23133469000 | 28150 | 28200 | 28200 | 28150 | 1582 |
| 513 | 20240405 | 104800 | 23088876250 | 28150 | 28350 | 28400 | 28150 | 6289 |
| 514 | 20240405 | 104700 | 22910947150 | 28400 | 28400 | 28400 | 28350 | 1150 |
| 515 | 20240405 | 104600 | 22878293900 | 28350 | 28300 | 28350 | 28250 | 9246 |
| 516 | 20240405 | 104500 | 22616406650 | 28350 | 28250 | 28400 | 28250 | 4663 |
| 517 | 20240405 | 104400 | 22484434250 | 28250 | 28150 | 28250 | 28100 | 5507 |
| 518 | 20240405 | 104300 | 22329215400 | 28150 | 28050 | 28150 | 28000 | 5918 |
| 519 | 20240405 | 104200 | 22162835850 | 28050 | 28050 | 28100 | 28000 | 7574 |
| 520 | 20240405 | 104100 | 21950601150 | 28050 | 28050 | 28100 | 28000 | 5848 |
| 521 | 20240405 | 104000 | 21786494200 | 28000 | 28050 | 28100 | 28000 | 4390 |
| 522 | 20240405 | 103900 | 21663380350 | 28050 | 28150 | 28150 | 28050 | 2211 |
| 523 | 20240405 | 103800 | 21601184250 | 28150 | 28100 | 28200 | 28100 | 2298 |
| 524 | 20240405 | 103700 | 21536528350 | 28100 | 28150 | 28200 | 28100 | 2881 |
| 525 | 20240405 | 103600 | 21455358850 | 28200 | 28050 | 28200 | 28000 | 5966 |
| 526 | 20240405 | 103500 | 21288004850 | 28050 | 28050 | 28150 | 27900 | 8611 |
| 527 | 20240405 | 103400 | 21046883550 | 28000 | 28150 | 28150 | 28000 | 23582 |
| 528 | 20240405 | 103300 | 20386081550 | 28150 | 28100 | 28250 | 28100 | 17229 |
| 529 | 20240405 | 103200 | 19900594550 | 28150 | 28200 | 28200 | 28100 | 3559 |
| 530 | 20240405 | 103100 | 19800406950 | 28200 | 28200 | 28250 | 28150 | 12522 |
| 531 | 20240405 | 103000 | 19447704400 | 28250 | 28200 | 28300 | 28150 | 11597 |
| 532 | 20240405 | 102900 | 19120386350 | 28200 | 28250 | 28300 | 28150 | 4406 |
| 533 | 20240405 | 102800 | 18996063450 | 28300 | 28350 | 28350 | 28200 | 10062 |
| 534 | 20240405 | 102700 | 18711761150 | 28350 | 28400 | 28450 | 28300 | 1871 |
| 535 | 20240405 | 102600 | 18658746500 | 28400 | 28500 | 28550 | 28300 | 6029 |
| 536 | 20240405 | 102500 | 18487362500 | 28550 | 28650 | 28700 | 28500 | 12786 |
| 537 | 20240405 | 102400 | 18122621150 | 28750 | 28650 | 28750 | 28650 | 1889 |
| 538 | 20240405 | 102300 | 18068435200 | 28650 | 28700 | 28700 | 28650 | 480 |
| 539 | 20240405 | 102200 | 18054659450 | 28750 | 28700 | 28750 | 28650 | 1886 |
| 540 | 20240405 | 102100 | 18000513300 | 28650 | 28700 | 28800 | 28650 | 6327 |
| 541 | 20240405 | 102000 | 17818744800 | 28700 | 28550 | 28700 | 28550 | 2237 |
| 542 | 20240405 | 101900 | 17754653650 | 28550 | 28550 | 28600 | 28500 | 2542 |
| 543 | 20240405 | 101800 | 17682088750 | 28550 | 28500 | 28600 | 28500 | 1632 |
| 544 | 20240405 | 101700 | 17635525700 | 28500 | 28500 | 28500 | 28450 | 1305 |
| 545 | 20240405 | 101600 | 17598337700 | 28500 | 28550 | 28550 | 28350 | 2177 |
| 546 | 20240405 | 101500 | 17536367950 | 28500 | 28250 | 28550 | 28250 | 13750 |
| 547 | 20240405 | 101400 | 17145028850 | 28250 | 28450 | 28450 | 28250 | 3047 |
| 548 | 20240405 | 101300 | 17058794900 | 28450 | 28450 | 28450 | 28250 | 5654 |
| 549 | 20240405 | 101200 | 16898679350 | 28250 | 28300 | 28450 | 28250 | 7551 |
| 550 | 20240405 | 101100 | 16684943900 | 28300 | 28400 | 28450 | 28300 | 5785 |
| 551 | 20240405 | 101000 | 16520932500 | 28350 | 28350 | 28450 | 28300 | 3199 |
| 552 | 20240405 | 100900 | 16430282800 | 28350 | 28400 | 28450 | 28300 | 10349 |
| 553 | 20240405 | 100800 | 16136744600 | 28400 | 28550 | 28550 | 28400 | 27024 |
| 554 | 20240405 | 100700 | 15366878550 | 28550 | 28600 | 28650 | 28550 | 2122 |
| 555 | 20240405 | 100600 | 15306238550 | 28600 | 28600 | 28650 | 28550 | 1408 |
| 556 | 20240405 | 100500 | 15265969750 | 28550 | 28650 | 28700 | 28550 | 4143 |
| 557 | 20240405 | 100400 | 15147388700 | 28500 | 28700 | 28800 | 28500 | 13583 |
| 558 | 20240405 | 100300 | 14758410000 | 28600 | 28650 | 28650 | 28600 | 2219 |
| 559 | 20240405 | 100200 | 14694836150 | 28650 | 28800 | 28800 | 28650 | 1646 |
| 560 | 20240405 | 100100 | 14647577000 | 28800 | 28750 | 28850 | 28750 | 2054 |
| 561 | 20240405 | 100000 | 14588464800 | 28750 | 28850 | 28900 | 28750 | 6538 |
| 562 | 20240405 | 095900 | 14400157550 | 28900 | 28850 | 28950 | 28850 | 3507 |
| 563 | 20240405 | 095800 | 14298817900 | 28900 | 28750 | 28900 | 28750 | 5370 |
| 564 | 20240405 | 095700 | 14144149650 | 28800 | 28800 | 28850 | 28750 | 1678 |
| 565 | 20240405 | 095600 | 14095812000 | 28800 | 28700 | 28800 | 28650 | 2432 |
| 566 | 20240405 | 095500 | 14025990750 | 28700 | 28550 | 28800 | 28550 | 3435 |
| 567 | 20240405 | 095400 | 13927609500 | 28500 | 28550 | 28600 | 28500 | 7168 |
| 568 | 20240405 | 095300 | 13722984650 | 28550 | 28700 | 28700 | 28550 | 4912 |
| 569 | 20240405 | 095200 | 13582479400 | 28750 | 28750 | 28800 | 28650 | 4281 |
| 570 | 20240405 | 095100 | 13459621350 | 28850 | 28800 | 28900 | 28700 | 497 |
| 571 | 20240405 | 095000 | 13445318650 | 28800 | 28800 | 28950 | 28800 | 8486 |
| 572 | 20240405 | 094900 | 13200364650 | 28800 | 28700 | 28800 | 28650 | 2878 |
| 573 | 20240405 | 094800 | 13117607000 | 28700 | 28700 | 28850 | 28700 | 6250 |
| 574 | 20240405 | 094700 | 12938182900 | 28700 | 28850 | 28900 | 28700 | 7592 |
| 575 | 20240405 | 094600 | 12719712700 | 28850 | 28850 | 28900 | 28800 | 1766 |
| 576 | 20240405 | 094500 | 12668745200 | 28850 | 28900 | 28950 | 28750 | 8506 |
| 577 | 20240405 | 094400 | 12423481500 | 28900 | 28950 | 28950 | 28850 | 1609 |
| 578 | 20240405 | 094300 | 12376983350 | 28900 | 28950 | 29000 | 28850 | 3498 |
| 579 | 20240405 | 094200 | 12275801250 | 29000 | 29050 | 29100 | 28950 | 2427 |
| 580 | 20240405 | 094100 | 12205410450 | 29000 | 28950 | 29050 | 28900 | 4256 |
| 581 | 20240405 | 094000 | 12082144950 | 28900 | 28900 | 28950 | 28850 | 4353 |
| 582 | 20240405 | 093900 | 11956348000 | 28850 | 28950 | 29050 | 28800 | 6420 |
| 583 | 20240405 | 093800 | 11770947550 | 28950 | 29000 | 29050 | 28950 | 1574 |
| 584 | 20240405 | 093700 | 11725315250 | 28950 | 28950 | 29050 | 28950 | 1661 |
| 585 | 20240405 | 093600 | 11677185250 | 28950 | 29250 | 29400 | 28900 | 18508 |
| 586 | 20240405 | 093500 | 11138982800 | 29300 | 29350 | 29450 | 29300 | 7604 |
| 587 | 20240405 | 093400 | 10915650600 | 29350 | 29200 | 29400 | 29200 | 8705 |
| 588 | 20240405 | 093300 | 10660915550 | 29200 | 29150 | 29200 | 29050 | 878 |
| 589 | 20240405 | 093200 | 10635325750 | 29050 | 29200 | 29200 | 29050 | 4045 |
| 590 | 20240405 | 093100 | 10517485950 | 29250 | 29200 | 29250 | 29150 | 4702 |
| 591 | 20240405 | 093000 | 10380132250 | 29200 | 29200 | 29300 | 29150 | 3771 |
| 592 | 20240405 | 092900 | 10269962300 | 29200 | 29250 | 29350 | 29150 | 4228 |
| 593 | 20240405 | 092800 | 10146321300 | 29250 | 29050 | 29300 | 29000 | 2453 |
| 594 | 20240405 | 092700 | 10074985000 | 29050 | 29300 | 29350 | 29000 | 12242 |
| 595 | 20240405 | 092600 | 9717214650 | 29300 | 29100 | 29300 | 29100 | 7898 |
| 596 | 20240405 | 092500 | 9486660150 | 29050 | 29050 | 29100 | 28950 | 3313 |
| 597 | 20240405 | 092400 | 9390460200 | 29050 | 29050 | 29050 | 29000 | 3907 |
| 598 | 20240405 | 092300 | 9277127850 | 29100 | 28950 | 29200 | 28900 | 17110 |
| 599 | 20240405 | 092200 | 8780562100 | 28950 | 28850 | 29000 | 28850 | 8789 |
| 600 | 20240405 | 092100 | 8526302200 | 28900 | 28750 | 28900 | 28750 | 7649 |
| 601 | 20240405 | 092000 | 8305682400 | 28700 | 28500 | 28850 | 28500 | 15946 |
| 602 | 20240405 | 091900 | 7848338600 | 28500 | 28850 | 28850 | 28450 | 27194 |
| 603 | 20240405 | 091800 | 7070812600 | 28850 | 28950 | 28950 | 28800 | 5460 |
| 604 | 20240405 | 091700 | 6913005300 | 28950 | 28950 | 29000 | 28800 | 5590 |
| 605 | 20240405 | 091600 | 6751178550 | 28950 | 28850 | 28950 | 28550 | 19975 |
| 606 | 20240405 | 091500 | 6177617350 | 28850 | 29050 | 29050 | 28750 | 15497 |
| 607 | 20240405 | 091400 | 5730258850 | 29050 | 29000 | 29100 | 28900 | 7483 |
| 608 | 20240405 | 091300 | 5513329200 | 29000 | 29350 | 29350 | 28950 | 18181 |
| 609 | 20240405 | 091200 | 4983885550 | 29350 | 29350 | 29400 | 29300 | 5873 |
| 610 | 20240405 | 091100 | 4811548100 | 29350 | 29400 | 29400 | 29300 | 4314 |
| 611 | 20240405 | 091000 | 4684994150 | 29400 | 29400 | 29500 | 29300 | 8986 |
| 612 | 20240405 | 090900 | 4420724450 | 29400 | 29400 | 29400 | 29200 | 4622 |
| 613 | 20240405 | 090800 | 4285375100 | 29400 | 29200 | 29550 | 29150 | 16190 |
| 614 | 20240405 | 090700 | 3810667600 | 29200 | 29150 | 29400 | 29150 | 6536 |
| 615 | 20240405 | 090600 | 3619431300 | 29200 | 29100 | 29250 | 28750 | 14741 |
| 616 | 20240405 | 090500 | 3191470100 | 29100 | 29650 | 29650 | 29000 | 33988 |
| 617 | 20240405 | 090400 | 2195655250 | 29550 | 29800 | 29900 | 29550 | 5635 |
| 618 | 20240405 | 090300 | 2028311900 | 29800 | 29550 | 30000 | 29450 | 13716 |
| 619 | 20240405 | 090200 | 1621956650 | 29550 | 29700 | 29750 | 29500 | 21560 |
| 620 | 20240405 | 090100 | 983992550 | 29700 | 29600 | 29800 | 29550 | 12342 |
| 621 | 20240405 | 090000 | 617506800 | 29700 | 29500 | 29800 | 29450 | 20774 |