32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 7985 |
| 3 | 20240405 | 190900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240405 | 190800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240405 | 190700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240405 | 190600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240405 | 190500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240405 | 190400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240405 | 190300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240405 | 190200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240405 | 190100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240405 | 190000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240405 | 185900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240405 | 185800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240405 | 185700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240405 | 185600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240405 | 185500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240405 | 185400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240405 | 185300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240405 | 185200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240405 | 185100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240405 | 185000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240405 | 184900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240405 | 184800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240405 | 184700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240405 | 184600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240405 | 184500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240405 | 184400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240405 | 184300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240405 | 184200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240405 | 184100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240405 | 184000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 7985 |
| 33 | 20240405 | 183900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240405 | 183800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240405 | 183700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240405 | 183600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240405 | 183500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240405 | 183400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240405 | 183300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240405 | 183200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240405 | 183100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240405 | 183000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240405 | 182900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240405 | 182800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240405 | 182700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240405 | 182600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240405 | 182500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240405 | 182400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240405 | 182300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240405 | 182200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240405 | 182100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240405 | 182000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240405 | 181900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240405 | 181800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240405 | 181700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240405 | 181600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240405 | 181500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240405 | 181400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240405 | 181300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240405 | 181200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240405 | 181100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240405 | 181000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 7985 |
| 63 | 20240405 | 180900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240405 | 180800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240405 | 180700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240405 | 180600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240405 | 180500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240405 | 180400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240405 | 180300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240405 | 180200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240405 | 180100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240405 | 180000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240405 | 175900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240405 | 175800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240405 | 175700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240405 | 175600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240405 | 175500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240405 | 175400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240405 | 175300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240405 | 175200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240405 | 175100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240405 | 175000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240405 | 174900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240405 | 174800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240405 | 174700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240405 | 174600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240405 | 174500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240405 | 174400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240405 | 174300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240405 | 174200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240405 | 174100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240405 | 174000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 7985 |
| 93 | 20240405 | 173900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240405 | 173800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240405 | 173700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240405 | 173600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240405 | 173500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240405 | 173400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240405 | 173300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240405 | 173200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240405 | 173100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240405 | 173000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240405 | 172900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240405 | 172800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240405 | 172700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240405 | 172600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240405 | 172500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240405 | 172400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240405 | 172300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240405 | 172200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240405 | 172100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240405 | 172000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240405 | 171900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240405 | 171800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240405 | 171700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240405 | 171600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240405 | 171500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240405 | 171400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240405 | 171300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240405 | 171200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240405 | 171100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240405 | 171000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 7985 |
| 123 | 20240405 | 170900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240405 | 170800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240405 | 170700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240405 | 170600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240405 | 170500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240405 | 170400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240405 | 170300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240405 | 170200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240405 | 170100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240405 | 170000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240405 | 165900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240405 | 165800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240405 | 165700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240405 | 165600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240405 | 165500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240405 | 165400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240405 | 165300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240405 | 165200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240405 | 165100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240405 | 165000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240405 | 164900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240405 | 164800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240405 | 164700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240405 | 164600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240405 | 164500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240405 | 164400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240405 | 164300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240405 | 164200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240405 | 164100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240405 | 164000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 7985 |
| 153 | 20240405 | 163900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240405 | 163800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240405 | 163700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240405 | 163600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240405 | 163500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240405 | 163400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240405 | 163300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240405 | 163200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240405 | 163100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240405 | 163000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240405 | 162900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240405 | 162800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240405 | 162700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240405 | 162600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240405 | 162500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240405 | 162400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240405 | 162300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240405 | 162200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240405 | 162100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240405 | 162000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240405 | 161900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240405 | 161800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240405 | 161700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240405 | 161600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240405 | 161500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240405 | 161400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240405 | 161300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240405 | 161200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240405 | 161100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240405 | 161000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 7985 |
| 183 | 20240405 | 160900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240405 | 160800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240405 | 160700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240405 | 160600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240405 | 160500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240405 | 160400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240405 | 160300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240405 | 160200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240405 | 160100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240405 | 160000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240405 | 155900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240405 | 155800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240405 | 155700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240405 | 155600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240405 | 155500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240405 | 155400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240405 | 155300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240405 | 155200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240405 | 155100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240405 | 155000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240405 | 154900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240405 | 154800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240405 | 154700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240405 | 154600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240405 | 154500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240405 | 154400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240405 | 154300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240405 | 154200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240405 | 154100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240405 | 154000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 7985 |
| 213 | 20240405 | 153900 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240405 | 153800 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240405 | 153700 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240405 | 153600 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240405 | 153500 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240405 | 153400 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240405 | 153300 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240405 | 153200 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240405 | 153100 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240405 | 153000 | 4027466800 | 26400 | 26400 | 26400 | 26400 | 7985 |
| 223 | 20240405 | 152900 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 224 | 20240405 | 152800 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 225 | 20240405 | 152700 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 226 | 20240405 | 152600 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 227 | 20240405 | 152500 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 228 | 20240405 | 152400 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 229 | 20240405 | 152300 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 230 | 20240405 | 152200 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 231 | 20240405 | 152100 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 232 | 20240405 | 152000 | 3816662800 | 26450 | 26450 | 26450 | 26450 | 0 |
| 233 | 20240405 | 151900 | 3816662800 | 26450 | 26400 | 26450 | 26350 | 2093 |
| 234 | 20240405 | 151800 | 3761408100 | 26400 | 26400 | 26400 | 26350 | 456 |
| 235 | 20240405 | 151700 | 3749370600 | 26350 | 26400 | 26450 | 26350 | 1145 |
| 236 | 20240405 | 151600 | 3719142150 | 26400 | 26450 | 26500 | 26350 | 1057 |
| 237 | 20240405 | 151500 | 3691230900 | 26450 | 26450 | 26500 | 26400 | 547 |
| 238 | 20240405 | 151400 | 3676767800 | 26400 | 26450 | 26450 | 26400 | 510 |
| 239 | 20240405 | 151300 | 3663283650 | 26350 | 26350 | 26450 | 26350 | 1799 |
| 240 | 20240405 | 151200 | 3615744050 | 26300 | 26300 | 26350 | 26300 | 424 |
| 241 | 20240405 | 151100 | 3604574900 | 26300 | 26350 | 26400 | 26250 | 7054 |
| 242 | 20240405 | 151000 | 3419245000 | 26350 | 26350 | 26400 | 26350 | 475 |
| 243 | 20240405 | 150900 | 3406711800 | 26350 | 26400 | 26400 | 26300 | 606 |
| 244 | 20240405 | 150800 | 3390743050 | 26350 | 26350 | 26400 | 26350 | 1317 |
| 245 | 20240405 | 150700 | 3356026150 | 26350 | 26400 | 26400 | 26350 | 580 |
| 246 | 20240405 | 150600 | 3340718400 | 26350 | 26400 | 26400 | 26350 | 384 |
| 247 | 20240405 | 150500 | 3330583900 | 26400 | 26400 | 26400 | 26350 | 435 |
| 248 | 20240405 | 150400 | 3319103100 | 26350 | 26400 | 26400 | 26350 | 554 |
| 249 | 20240405 | 150300 | 3304481100 | 26400 | 26350 | 26400 | 26350 | 585 |
| 250 | 20240405 | 150200 | 3289040650 | 26350 | 26400 | 26450 | 26350 | 482 |
| 251 | 20240405 | 150100 | 3276318150 | 26350 | 26400 | 26450 | 26350 | 912 |
| 252 | 20240405 | 150000 | 3252239600 | 26400 | 26350 | 26400 | 26350 | 505 |
| 253 | 20240405 | 145900 | 3238910750 | 26400 | 26400 | 26400 | 26350 | 707 |
| 254 | 20240405 | 145800 | 3220249400 | 26350 | 26400 | 26400 | 26350 | 471 |
| 255 | 20240405 | 145700 | 3207818650 | 26400 | 26350 | 26400 | 26350 | 460 |
| 256 | 20240405 | 145600 | 3195678100 | 26400 | 26400 | 26400 | 26350 | 607 |
| 257 | 20240405 | 145500 | 3179658650 | 26350 | 26350 | 26400 | 26350 | 393 |
| 258 | 20240405 | 145400 | 3169288100 | 26400 | 26400 | 26400 | 26350 | 503 |
| 259 | 20240405 | 145300 | 3156022550 | 26350 | 26400 | 26400 | 26350 | 361 |
| 260 | 20240405 | 145200 | 3146497900 | 26350 | 26350 | 26400 | 26350 | 117 |
| 261 | 20240405 | 145100 | 3143411750 | 26350 | 26350 | 26400 | 26350 | 143 |
| 262 | 20240405 | 145000 | 3139641600 | 26350 | 26350 | 26400 | 26350 | 431 |
| 263 | 20240405 | 144900 | 3128283400 | 26350 | 26300 | 26350 | 26300 | 834 |
| 264 | 20240405 | 144800 | 3106340600 | 26350 | 26300 | 26350 | 26300 | 123 |
| 265 | 20240405 | 144700 | 3103104150 | 26300 | 26300 | 26350 | 26300 | 275 |
| 266 | 20240405 | 144600 | 3095860600 | 26350 | 26350 | 26350 | 26300 | 249 |
| 267 | 20240405 | 144500 | 3089302250 | 26300 | 26300 | 26350 | 26300 | 414 |
| 268 | 20240405 | 144400 | 3078399800 | 26300 | 26400 | 26400 | 26300 | 3081 |
| 269 | 20240405 | 144300 | 2997292550 | 26400 | 26400 | 26400 | 26350 | 139 |
| 270 | 20240405 | 144200 | 2993626850 | 26350 | 26350 | 26400 | 26350 | 250 |
| 271 | 20240405 | 144100 | 2987035050 | 26400 | 26400 | 26450 | 26400 | 764 |
| 272 | 20240405 | 144000 | 2966861750 | 26400 | 26450 | 26450 | 26400 | 535 |
| 273 | 20240405 | 143900 | 2952736600 | 26400 | 26400 | 26450 | 26400 | 189 |
| 274 | 20240405 | 143800 | 2947745250 | 26400 | 26400 | 26400 | 26400 | 119 |
| 275 | 20240405 | 143700 | 2944603650 | 26400 | 26350 | 26450 | 26350 | 327 |
| 276 | 20240405 | 143600 | 2935971000 | 26350 | 26400 | 26400 | 26350 | 219 |
| 277 | 20240405 | 143500 | 2930194750 | 26400 | 26350 | 26400 | 26350 | 225 |
| 278 | 20240405 | 143400 | 2924257650 | 26350 | 26350 | 26400 | 26350 | 356 |
| 279 | 20240405 | 143300 | 2914865900 | 26350 | 26400 | 26450 | 26350 | 437 |
| 280 | 20240405 | 143200 | 2903324350 | 26400 | 26400 | 26450 | 26400 | 135 |
| 281 | 20240405 | 143100 | 2899758500 | 26400 | 26500 | 26500 | 26400 | 1183 |
| 282 | 20240405 | 143000 | 2868471000 | 26500 | 26450 | 26500 | 26450 | 160 |
| 283 | 20240405 | 142900 | 2864234950 | 26500 | 26500 | 26500 | 26450 | 223 |
| 284 | 20240405 | 142800 | 2858327750 | 26500 | 26500 | 26500 | 26450 | 110 |
| 285 | 20240405 | 142700 | 2855416900 | 26450 | 26450 | 26500 | 26450 | 218 |
| 286 | 20240405 | 142600 | 2849646000 | 26450 | 26450 | 26500 | 26450 | 162 |
| 287 | 20240405 | 142500 | 2845360900 | 26450 | 26500 | 26500 | 26450 | 487 |
| 288 | 20240405 | 142400 | 2832473700 | 26450 | 26450 | 26500 | 26450 | 466 |
| 289 | 20240405 | 142300 | 2820128000 | 26500 | 26500 | 26500 | 26450 | 185 |
| 290 | 20240405 | 142200 | 2815231050 | 26450 | 26450 | 26500 | 26450 | 266 |
| 291 | 20240405 | 142100 | 2808185100 | 26500 | 26500 | 26500 | 26450 | 460 |
| 292 | 20240405 | 142000 | 2795998050 | 26450 | 26450 | 26500 | 26450 | 337 |
| 293 | 20240405 | 141900 | 2787073300 | 26500 | 26450 | 26500 | 26450 | 320 |
| 294 | 20240405 | 141800 | 2778597100 | 26450 | 26450 | 26500 | 26450 | 335 |
| 295 | 20240405 | 141700 | 2769725050 | 26450 | 26450 | 26500 | 26450 | 230 |
| 296 | 20240405 | 141600 | 2763637000 | 26500 | 26400 | 26500 | 26400 | 340 |
| 297 | 20240405 | 141500 | 2754641100 | 26400 | 26400 | 26450 | 26400 | 187 |
| 298 | 20240405 | 141400 | 2749699800 | 26400 | 26400 | 26450 | 26400 | 61 |
| 299 | 20240405 | 141300 | 2748088350 | 26400 | 26450 | 26450 | 26400 | 438 |
| 300 | 20240405 | 141200 | 2736506050 | 26400 | 26400 | 26450 | 26400 | 111 |
| 301 | 20240405 | 141100 | 2733574050 | 26400 | 26400 | 26450 | 26400 | 244 |
| 302 | 20240405 | 141000 | 2727122800 | 26400 | 26500 | 26550 | 26400 | 3372 |
| 303 | 20240405 | 140900 | 2637796450 | 26550 | 26500 | 26550 | 26500 | 176 |
| 304 | 20240405 | 140800 | 2633127650 | 26500 | 26500 | 26500 | 26500 | 75 |
| 305 | 20240405 | 140700 | 2631140150 | 26550 | 26550 | 26550 | 26500 | 143 |
| 306 | 20240405 | 140600 | 2627345250 | 26500 | 26500 | 26550 | 26500 | 154 |
| 307 | 20240405 | 140500 | 2623261350 | 26500 | 26500 | 26550 | 26500 | 117 |
| 308 | 20240405 | 140400 | 2620157200 | 26500 | 26550 | 26550 | 26500 | 241 |
| 309 | 20240405 | 140300 | 2613760350 | 26550 | 26550 | 26550 | 26500 | 266 |
| 310 | 20240405 | 140200 | 2606701550 | 26500 | 26550 | 26550 | 26500 | 610 |
| 311 | 20240405 | 140100 | 2590507450 | 26550 | 26500 | 26550 | 26500 | 333 |
| 312 | 20240405 | 140000 | 2581669500 | 26500 | 26500 | 26550 | 26500 | 76 |
| 313 | 20240405 | 135900 | 2579652400 | 26550 | 26550 | 26550 | 26500 | 386 |
| 314 | 20240405 | 135800 | 2569405250 | 26500 | 26550 | 26550 | 26500 | 297 |
| 315 | 20240405 | 135700 | 2561524500 | 26450 | 26500 | 26550 | 26450 | 114 |
| 316 | 20240405 | 135600 | 2558500250 | 26500 | 26550 | 26550 | 26500 | 405 |
| 317 | 20240405 | 135500 | 2547758850 | 26500 | 26500 | 26550 | 26500 | 252 |
| 318 | 20240405 | 135400 | 2541072600 | 26500 | 26450 | 26550 | 26450 | 671 |
| 319 | 20240405 | 135300 | 2523286700 | 26450 | 26450 | 26550 | 26450 | 80 |
| 320 | 20240405 | 135200 | 2521165450 | 26550 | 26500 | 26550 | 26450 | 302 |
| 321 | 20240405 | 135100 | 2513163450 | 26500 | 26500 | 26500 | 26450 | 162 |
| 322 | 20240405 | 135000 | 2508871000 | 26500 | 26500 | 26500 | 26450 | 170 |
| 323 | 20240405 | 134900 | 2504367650 | 26500 | 26500 | 26550 | 26450 | 245 |
| 324 | 20240405 | 134800 | 2497875200 | 26500 | 26550 | 26550 | 26450 | 460 |
| 325 | 20240405 | 134700 | 2485686900 | 26500 | 26450 | 26500 | 26450 | 139 |
| 326 | 20240405 | 134600 | 2482005550 | 26500 | 26500 | 26550 | 26450 | 188 |
| 327 | 20240405 | 134500 | 2477020550 | 26450 | 26450 | 26500 | 26450 | 124 |
| 328 | 20240405 | 134400 | 2473735700 | 26500 | 26550 | 26550 | 26500 | 3346 |
| 329 | 20240405 | 134300 | 2385055800 | 26500 | 26500 | 26550 | 26500 | 1345 |
| 330 | 20240405 | 134200 | 2349352200 | 26500 | 26550 | 26550 | 26500 | 190 |
| 331 | 20240405 | 134100 | 2344308000 | 26500 | 26500 | 26550 | 26500 | 366 |
| 332 | 20240405 | 134000 | 2334600700 | 26550 | 26500 | 26550 | 26500 | 711 |
| 333 | 20240405 | 133900 | 2315725350 | 26500 | 26500 | 26550 | 26500 | 320 |
| 334 | 20240405 | 133800 | 2307237200 | 26500 | 26500 | 26550 | 26500 | 160 |
| 335 | 20240405 | 133700 | 2302991700 | 26500 | 26550 | 26550 | 26500 | 403 |
| 336 | 20240405 | 133600 | 2292293400 | 26500 | 26550 | 26550 | 26500 | 266 |
| 337 | 20240405 | 133500 | 2285234400 | 26500 | 26550 | 26550 | 26500 | 197 |
| 338 | 20240405 | 133400 | 2280005500 | 26550 | 26500 | 26550 | 26500 | 240 |
| 339 | 20240405 | 133300 | 2273640400 | 26550 | 26500 | 26550 | 26500 | 200 |
| 340 | 20240405 | 133200 | 2268332750 | 26550 | 26550 | 26550 | 26500 | 317 |
| 341 | 20240405 | 133100 | 2259917450 | 26500 | 26500 | 26550 | 26500 | 171 |
| 342 | 20240405 | 133000 | 2255379050 | 26550 | 26550 | 26550 | 26500 | 194 |
| 343 | 20240405 | 132900 | 2250231500 | 26500 | 26500 | 26550 | 26500 | 109 |
| 344 | 20240405 | 132800 | 2247339700 | 26500 | 26550 | 26550 | 26500 | 193 |
| 345 | 20240405 | 132700 | 2242218550 | 26500 | 26550 | 26550 | 26500 | 1668 |
| 346 | 20240405 | 132600 | 2197966350 | 26500 | 26550 | 26550 | 26500 | 2483 |
| 347 | 20240405 | 132500 | 2132159250 | 26500 | 26500 | 26550 | 26500 | 241 |
| 348 | 20240405 | 132400 | 2125766700 | 26500 | 26550 | 26550 | 26500 | 224 |
| 349 | 20240405 | 132300 | 2119820150 | 26500 | 26500 | 26550 | 26500 | 68 |
| 350 | 20240405 | 132200 | 2118016200 | 26550 | 26550 | 26550 | 26500 | 419 |
| 351 | 20240405 | 132100 | 2106896650 | 26500 | 26550 | 26550 | 26500 | 428 |
| 352 | 20240405 | 132000 | 2095534700 | 26550 | 26500 | 26550 | 26500 | 142 |
| 353 | 20240405 | 131900 | 2091766200 | 26550 | 26500 | 26550 | 26500 | 109 |
| 354 | 20240405 | 131800 | 2088874550 | 26500 | 26500 | 26550 | 26500 | 100 |
| 355 | 20240405 | 131700 | 2086221600 | 26500 | 26500 | 26550 | 26500 | 209 |
| 356 | 20240405 | 131600 | 2080679000 | 26500 | 26550 | 26550 | 26500 | 93 |
| 357 | 20240405 | 131500 | 2078213150 | 26550 | 26500 | 26550 | 26500 | 570 |
| 358 | 20240405 | 131400 | 2063107900 | 26500 | 26500 | 26550 | 26500 | 110 |
| 359 | 20240405 | 131300 | 2060190450 | 26500 | 26500 | 26550 | 26500 | 173 |
| 360 | 20240405 | 131200 | 2055599250 | 26500 | 26500 | 26550 | 26500 | 198 |
| 361 | 20240405 | 131100 | 2050344850 | 26500 | 26500 | 26550 | 26500 | 326 |
| 362 | 20240405 | 131000 | 2041703200 | 26500 | 26550 | 26550 | 26500 | 88 |
| 363 | 20240405 | 130900 | 2039370050 | 26500 | 26550 | 26550 | 26500 | 500 |
| 364 | 20240405 | 130800 | 2026095400 | 26550 | 26500 | 26600 | 26500 | 256 |
| 365 | 20240405 | 130700 | 2019297750 | 26550 | 26550 | 26550 | 26500 | 144 |
| 366 | 20240405 | 130600 | 2015474700 | 26500 | 26550 | 26550 | 26500 | 116 |
| 367 | 20240405 | 130500 | 2012395200 | 26500 | 26500 | 26550 | 26500 | 288 |
| 368 | 20240405 | 130400 | 2004755550 | 26500 | 26500 | 26550 | 26500 | 162 |
| 369 | 20240405 | 130300 | 2000454850 | 26550 | 26500 | 26550 | 26450 | 100 |
| 370 | 20240405 | 130200 | 1997800650 | 26450 | 26500 | 26550 | 26450 | 372 |
| 371 | 20240405 | 130100 | 1987947500 | 26500 | 26450 | 26500 | 26450 | 149 |
| 372 | 20240405 | 130000 | 1983999050 | 26450 | 26450 | 26500 | 26450 | 64 |
| 373 | 20240405 | 125900 | 1982303300 | 26500 | 26450 | 26500 | 26450 | 56 |
| 374 | 20240405 | 125800 | 1980819600 | 26450 | 26400 | 26450 | 26400 | 122 |
| 375 | 20240405 | 125700 | 1977592750 | 26450 | 26400 | 26450 | 26400 | 139 |
| 376 | 20240405 | 125600 | 1973916600 | 26400 | 26400 | 26450 | 26350 | 1214 |
| 377 | 20240405 | 125500 | 1941857200 | 26400 | 26400 | 26450 | 26400 | 588 |
| 378 | 20240405 | 125400 | 1926332800 | 26400 | 26450 | 26450 | 26400 | 554 |
| 379 | 20240405 | 125300 | 1911705050 | 26450 | 26400 | 26450 | 26400 | 389 |
| 380 | 20240405 | 125200 | 1901416300 | 26450 | 26450 | 26450 | 26400 | 146 |
| 381 | 20240405 | 125100 | 1897554650 | 26400 | 26400 | 26450 | 26400 | 122 |
| 382 | 20240405 | 125000 | 1894328100 | 26400 | 26450 | 26450 | 26400 | 70 |
| 383 | 20240405 | 124900 | 1892476950 | 26450 | 26450 | 26450 | 26400 | 320 |
| 384 | 20240405 | 124800 | 1884013500 | 26450 | 26450 | 26450 | 26400 | 231 |
| 385 | 20240405 | 124700 | 1877903850 | 26450 | 26450 | 26450 | 26400 | 160 |
| 386 | 20240405 | 124600 | 1873672000 | 26450 | 26450 | 26450 | 26400 | 216 |
| 387 | 20240405 | 124500 | 1867959050 | 26450 | 26400 | 26450 | 26400 | 58 |
| 388 | 20240405 | 124400 | 1866425100 | 26450 | 26400 | 26450 | 26400 | 49 |
| 389 | 20240405 | 124300 | 1865129300 | 26450 | 26450 | 26450 | 26400 | 138 |
| 390 | 20240405 | 124200 | 1861479350 | 26400 | 26450 | 26450 | 26400 | 71 |
| 391 | 20240405 | 124100 | 1859601700 | 26400 | 26450 | 26450 | 26400 | 1047 |
| 392 | 20240405 | 124000 | 1831958200 | 26400 | 26450 | 26450 | 26400 | 559 |
| 393 | 20240405 | 123900 | 1817172950 | 26450 | 26450 | 26450 | 26400 | 57 |
| 394 | 20240405 | 123800 | 1815665700 | 26450 | 26450 | 26450 | 26400 | 71 |
| 395 | 20240405 | 123700 | 1813787800 | 26450 | 26450 | 26450 | 26400 | 631 |
| 396 | 20240405 | 123600 | 1797105550 | 26400 | 26450 | 26450 | 26400 | 64 |
| 397 | 20240405 | 123500 | 1795412900 | 26400 | 26450 | 26450 | 26400 | 71 |
| 398 | 20240405 | 123400 | 1793535550 | 26450 | 26400 | 26450 | 26400 | 197 |
| 399 | 20240405 | 123300 | 1788326000 | 26400 | 26450 | 26450 | 26400 | 6 |
| 400 | 20240405 | 123200 | 1788167550 | 26400 | 26400 | 26450 | 26400 | 128 |
| 401 | 20240405 | 123100 | 1784783100 | 26400 | 26450 | 26450 | 26400 | 79 |
| 402 | 20240405 | 123000 | 1782693950 | 26450 | 26400 | 26450 | 26400 | 378 |
| 403 | 20240405 | 122900 | 1772696100 | 26450 | 26400 | 26450 | 26400 | 37 |
| 404 | 20240405 | 122800 | 1771717500 | 26400 | 26450 | 26450 | 26400 | 30 |
| 405 | 20240405 | 122700 | 1770924350 | 26450 | 26400 | 26450 | 26400 | 671 |
| 406 | 20240405 | 122600 | 1753201050 | 26450 | 26450 | 26450 | 26400 | 1335 |
| 407 | 20240405 | 122500 | 1717940600 | 26400 | 26500 | 26500 | 26400 | 125 |
| 408 | 20240405 | 122400 | 1714632400 | 26450 | 26400 | 26500 | 26400 | 3090 |
| 409 | 20240405 | 122300 | 1632899700 | 26400 | 26450 | 26450 | 26400 | 378 |
| 410 | 20240405 | 122200 | 1622920250 | 26450 | 26400 | 26450 | 26400 | 626 |
| 411 | 20240405 | 122100 | 1606362900 | 26400 | 26400 | 26450 | 26400 | 48 |
| 412 | 20240405 | 122000 | 1605093700 | 26450 | 26400 | 26450 | 26400 | 370 |
| 413 | 20240405 | 121900 | 1595307350 | 26400 | 26400 | 26450 | 26400 | 83 |
| 414 | 20240405 | 121800 | 1593112550 | 26450 | 26400 | 26450 | 26400 | 115 |
| 415 | 20240405 | 121700 | 1590070850 | 26400 | 26450 | 26450 | 26400 | 61 |
| 416 | 20240405 | 121600 | 1588457700 | 26450 | 26400 | 26450 | 26400 | 232 |
| 417 | 20240405 | 121500 | 1582321350 | 26400 | 26400 | 26450 | 26400 | 115 |
| 418 | 20240405 | 121400 | 1579279950 | 26450 | 26450 | 26450 | 26400 | 192 |
| 419 | 20240405 | 121300 | 1574201700 | 26400 | 26450 | 26450 | 26400 | 179 |
| 420 | 20240405 | 121200 | 1569467350 | 26450 | 26400 | 26450 | 26400 | 140 |
| 421 | 20240405 | 121100 | 1565764750 | 26400 | 26400 | 26400 | 26400 | 3 |
| 422 | 20240405 | 121000 | 1565685550 | 26450 | 26400 | 26500 | 26400 | 2020 |
| 423 | 20240405 | 120900 | 1512255050 | 26450 | 26450 | 26450 | 26400 | 200 |
| 424 | 20240405 | 120800 | 1506965100 | 26400 | 26450 | 26450 | 26400 | 302 |
| 425 | 20240405 | 120700 | 1498977600 | 26450 | 26450 | 26450 | 26400 | 181 |
| 426 | 20240405 | 120600 | 1494190200 | 26400 | 26400 | 26450 | 26400 | 76 |
| 427 | 20240405 | 120500 | 1492180850 | 26450 | 26400 | 26450 | 26400 | 22 |
| 428 | 20240405 | 120400 | 1491599950 | 26400 | 26450 | 26450 | 26400 | 239 |
| 429 | 20240405 | 120300 | 1485278750 | 26450 | 26450 | 26450 | 26400 | 270 |
| 430 | 20240405 | 120200 | 1478137550 | 26400 | 26450 | 26450 | 26400 | 7 |
| 431 | 20240405 | 120100 | 1477952600 | 26450 | 26450 | 26450 | 26400 | 183 |
| 432 | 20240405 | 120000 | 1473112500 | 26450 | 26450 | 26450 | 26400 | 497 |
| 433 | 20240405 | 115900 | 1459967100 | 26400 | 26450 | 26450 | 26400 | 289 |
| 434 | 20240405 | 115800 | 1452323300 | 26400 | 26450 | 26450 | 26400 | 152 |
| 435 | 20240405 | 115700 | 1448303000 | 26400 | 26450 | 26450 | 26400 | 109 |
| 436 | 20240405 | 115600 | 1445420250 | 26400 | 26400 | 26400 | 26400 | 103 |
| 437 | 20240405 | 115500 | 1442701050 | 26400 | 26450 | 26450 | 26400 | 324 |
| 438 | 20240405 | 115400 | 1434131450 | 26400 | 26400 | 26450 | 26400 | 115 |
| 439 | 20240405 | 115300 | 1431090050 | 26400 | 26400 | 26450 | 26400 | 4 |
| 440 | 20240405 | 115200 | 1430984350 | 26450 | 26400 | 26450 | 26400 | 269 |
| 441 | 20240405 | 115100 | 1423869750 | 26450 | 26450 | 26450 | 26400 | 144 |
| 442 | 20240405 | 115000 | 1420061000 | 26450 | 26400 | 26450 | 26400 | 335 |
| 443 | 20240405 | 114900 | 1411200450 | 26400 | 26400 | 26450 | 26400 | 146 |
| 444 | 20240405 | 114800 | 1407339000 | 26400 | 26450 | 26450 | 26400 | 45 |
| 445 | 20240405 | 114700 | 1406149100 | 26400 | 26450 | 26450 | 26400 | 71 |
| 446 | 20240405 | 114600 | 1404271200 | 26400 | 26450 | 26450 | 26400 | 81 |
| 447 | 20240405 | 114500 | 1402129250 | 26400 | 26400 | 26450 | 26400 | 1220 |
| 448 | 20240405 | 114400 | 1369860750 | 26400 | 26400 | 26500 | 26400 | 1713 |
| 449 | 20240405 | 114300 | 1324551000 | 26450 | 26400 | 26450 | 26400 | 526 |
| 450 | 20240405 | 114200 | 1310638650 | 26400 | 26400 | 26400 | 26400 | 1 |
| 451 | 20240405 | 114100 | 1310612250 | 26450 | 26350 | 26450 | 26350 | 121 |
| 452 | 20240405 | 114000 | 1307413550 | 26350 | 26350 | 26400 | 26350 | 635 |
| 453 | 20240405 | 113900 | 1290650000 | 26350 | 26400 | 26400 | 26350 | 72 |
| 454 | 20240405 | 113800 | 1288749450 | 26350 | 26350 | 26350 | 26350 | 6 |
| 455 | 20240405 | 113700 | 1288591350 | 26350 | 26400 | 26450 | 26350 | 660 |
| 456 | 20240405 | 113600 | 1271172300 | 26450 | 26400 | 26450 | 26400 | 178 |
| 457 | 20240405 | 113500 | 1266467200 | 26350 | 26400 | 26400 | 26350 | 97 |
| 458 | 20240405 | 113400 | 1263906700 | 26400 | 26400 | 26400 | 26350 | 121 |
| 459 | 20240405 | 113300 | 1260712500 | 26400 | 26400 | 26400 | 26400 | 353 |
| 460 | 20240405 | 113200 | 1251393300 | 26400 | 26450 | 26450 | 26400 | 164 |
| 461 | 20240405 | 113100 | 1247058400 | 26450 | 26400 | 26450 | 26400 | 169 |
| 462 | 20240405 | 113000 | 1242590900 | 26400 | 26400 | 26400 | 26350 | 233 |
| 463 | 20240405 | 112900 | 1236439950 | 26350 | 26350 | 26400 | 26350 | 96 |
| 464 | 20240405 | 112800 | 1233905800 | 26400 | 26400 | 26400 | 26350 | 142 |
| 465 | 20240405 | 112700 | 1230157250 | 26350 | 26350 | 26350 | 26350 | 53 |
| 466 | 20240405 | 112600 | 1228760700 | 26350 | 26350 | 26400 | 26350 | 268 |
| 467 | 20240405 | 112500 | 1221695800 | 26350 | 26400 | 26400 | 26350 | 34 |
| 468 | 20240405 | 112400 | 1220798650 | 26350 | 26350 | 26400 | 26350 | 71 |
| 469 | 20240405 | 112300 | 1218924800 | 26350 | 26350 | 26350 | 26350 | 40 |
| 470 | 20240405 | 112200 | 1217870800 | 26300 | 26350 | 26350 | 26300 | 241 |
| 471 | 20240405 | 112100 | 1211520500 | 26450 | 26300 | 26450 | 26250 | 109 |
| 472 | 20240405 | 112000 | 1208653150 | 26250 | 26300 | 26400 | 26250 | 590 |
| 473 | 20240405 | 111900 | 1193130000 | 26300 | 26300 | 26300 | 26250 | 405 |
| 474 | 20240405 | 111800 | 1182478750 | 26350 | 26450 | 26450 | 26350 | 112 |
| 475 | 20240405 | 111700 | 1179521550 | 26400 | 26400 | 26450 | 26350 | 227 |
| 476 | 20240405 | 111600 | 1173539500 | 26450 | 26450 | 26450 | 26400 | 401 |
| 477 | 20240405 | 111500 | 1162949750 | 26450 | 26450 | 26500 | 26400 | 1587 |
| 478 | 20240405 | 111400 | 1120966550 | 26450 | 26450 | 26500 | 26400 | 1978 |
| 479 | 20240405 | 111300 | 1068640750 | 26450 | 26450 | 26450 | 26400 | 352 |
| 480 | 20240405 | 111200 | 1059330500 | 26450 | 26450 | 26450 | 26400 | 191 |
| 481 | 20240405 | 111100 | 1054278900 | 26450 | 26400 | 26450 | 26400 | 704 |
| 482 | 20240405 | 111000 | 1035658200 | 26350 | 26400 | 26450 | 26350 | 212 |
| 483 | 20240405 | 110900 | 1030058900 | 26350 | 26400 | 26450 | 26350 | 436 |
| 484 | 20240405 | 110800 | 1018552300 | 26350 | 26450 | 26450 | 26350 | 800 |
| 485 | 20240405 | 110700 | 997420950 | 26400 | 26400 | 26500 | 26300 | 1381 |
| 486 | 20240405 | 110600 | 960898800 | 26400 | 26350 | 26400 | 26300 | 1183 |
| 487 | 20240405 | 110500 | 929675100 | 26350 | 26200 | 26350 | 26200 | 1562 |
| 488 | 20240405 | 110400 | 888562800 | 26350 | 26250 | 26350 | 26200 | 261 |
| 489 | 20240405 | 110300 | 881700500 | 26350 | 26250 | 26350 | 26250 | 1638 |
| 490 | 20240405 | 110200 | 838593500 | 26300 | 26250 | 26300 | 26250 | 103 |
| 491 | 20240405 | 110100 | 835884650 | 26300 | 26250 | 26300 | 26200 | 227 |
| 492 | 20240405 | 110000 | 829922300 | 26250 | 26200 | 26250 | 26200 | 642 |
| 493 | 20240405 | 105900 | 813070150 | 26200 | 26150 | 26200 | 26150 | 898 |
| 494 | 20240405 | 105800 | 789543100 | 26150 | 26150 | 26200 | 26150 | 72 |
| 495 | 20240405 | 105700 | 787657500 | 26150 | 26150 | 26200 | 26150 | 86 |
| 496 | 20240405 | 105600 | 785406950 | 26150 | 26150 | 26200 | 26150 | 66 |
| 497 | 20240405 | 105500 | 783681000 | 26150 | 26200 | 26200 | 26150 | 82 |
| 498 | 20240405 | 105400 | 781536550 | 26200 | 26150 | 26200 | 26150 | 151 |
| 499 | 20240405 | 105300 | 777581100 | 26150 | 26200 | 26200 | 26150 | 593 |
| 500 | 20240405 | 105200 | 762047600 | 26200 | 26200 | 26250 | 26150 | 146 |
| 501 | 20240405 | 105100 | 758222050 | 26150 | 26200 | 26200 | 26150 | 250 |
| 502 | 20240405 | 105000 | 751672850 | 26200 | 26200 | 26250 | 26200 | 117 |
| 503 | 20240405 | 104900 | 748604950 | 26200 | 26250 | 26300 | 26200 | 649 |
| 504 | 20240405 | 104800 | 731550450 | 26300 | 26250 | 26300 | 26200 | 1945 |
| 505 | 20240405 | 104700 | 680591150 | 26200 | 26300 | 26300 | 26200 | 1751 |
| 506 | 20240405 | 104600 | 634631850 | 26300 | 26250 | 26300 | 26250 | 11 |
| 507 | 20240405 | 104500 | 634343000 | 26300 | 26250 | 26300 | 26250 | 19 |
| 508 | 20240405 | 104400 | 633843550 | 26250 | 26300 | 26300 | 26250 | 103 |
| 509 | 20240405 | 104300 | 631139500 | 26300 | 26300 | 26300 | 26250 | 140 |
| 510 | 20240405 | 104200 | 627464250 | 26300 | 26250 | 26300 | 26250 | 34 |
| 511 | 20240405 | 104100 | 626570950 | 26250 | 26300 | 26300 | 26250 | 8 |
| 512 | 20240405 | 104000 | 626360850 | 26300 | 26300 | 26300 | 26250 | 4 |
| 513 | 20240405 | 103900 | 626255700 | 26250 | 26250 | 26300 | 26250 | 83 |
| 514 | 20240405 | 103800 | 624073150 | 26250 | 26250 | 26300 | 26250 | 10 |
| 515 | 20240405 | 103700 | 623810600 | 26250 | 26300 | 26300 | 26250 | 46 |
| 516 | 20240405 | 103600 | 622602950 | 26250 | 26250 | 26250 | 26250 | 21 |
| 517 | 20240405 | 103500 | 622051700 | 26300 | 26300 | 26300 | 26250 | 4 |
| 518 | 20240405 | 103400 | 621946600 | 26300 | 26300 | 26300 | 26250 | 267 |
| 519 | 20240405 | 103300 | 614925050 | 26250 | 26250 | 26300 | 26250 | 58 |
| 520 | 20240405 | 103200 | 613399900 | 26250 | 26300 | 26300 | 26250 | 380 |
| 521 | 20240405 | 103100 | 603411150 | 26300 | 26350 | 26350 | 26300 | 3 |
| 522 | 20240405 | 103000 | 603332150 | 26300 | 26300 | 26350 | 26300 | 399 |
| 523 | 20240405 | 102900 | 592838400 | 26300 | 26300 | 26300 | 26250 | 43 |
| 524 | 20240405 | 102800 | 591709500 | 26250 | 26250 | 26250 | 26250 | 4 |
| 525 | 20240405 | 102700 | 591604500 | 26250 | 26350 | 26350 | 26250 | 5 |
| 526 | 20240405 | 102600 | 591473050 | 26300 | 26350 | 26350 | 26250 | 99 |
| 527 | 20240405 | 102500 | 588871750 | 26350 | 26300 | 26350 | 26300 | 190 |
| 528 | 20240405 | 102400 | 583872700 | 26350 | 26350 | 26350 | 26350 | 0 |
| 529 | 20240405 | 102300 | 583872700 | 26350 | 26350 | 26350 | 26300 | 131 |
| 530 | 20240405 | 102200 | 580423300 | 26350 | 26350 | 26350 | 26300 | 566 |
| 531 | 20240405 | 102100 | 565511750 | 26300 | 26350 | 26350 | 26300 | 51 |
| 532 | 20240405 | 102000 | 564170400 | 26300 | 26300 | 26300 | 26300 | 56 |
| 533 | 20240405 | 101900 | 562697600 | 26300 | 26300 | 26300 | 26300 | 43 |
| 534 | 20240405 | 101800 | 561566700 | 26300 | 26300 | 26300 | 26300 | 2 |
| 535 | 20240405 | 101700 | 561514100 | 26300 | 26300 | 26300 | 26250 | 56 |
| 536 | 20240405 | 101600 | 560041500 | 26300 | 26300 | 26300 | 26250 | 649 |
| 537 | 20240405 | 101500 | 542980100 | 26300 | 26300 | 26300 | 26300 | 5 |
| 538 | 20240405 | 101400 | 542848600 | 26350 | 26300 | 26350 | 26300 | 61 |
| 539 | 20240405 | 101300 | 541244200 | 26300 | 26300 | 26300 | 26300 | 23 |
| 540 | 20240405 | 101200 | 540639300 | 26350 | 26350 | 26350 | 26350 | 0 |
| 541 | 20240405 | 101100 | 540639300 | 26350 | 26350 | 26350 | 26300 | 764 |
| 542 | 20240405 | 101000 | 520544150 | 26350 | 26400 | 26400 | 26300 | 2408 |
| 543 | 20240405 | 100900 | 457192500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 544 | 20240405 | 100800 | 457192500 | 26400 | 26400 | 26400 | 26400 | 62 |
| 545 | 20240405 | 100700 | 455555700 | 26400 | 26450 | 26450 | 26350 | 35 |
| 546 | 20240405 | 100600 | 454630350 | 26450 | 26400 | 26450 | 26350 | 231 |
| 547 | 20240405 | 100500 | 448531000 | 26400 | 26350 | 26400 | 26350 | 361 |
| 548 | 20240405 | 100400 | 439018100 | 26400 | 26400 | 26400 | 26400 | 4 |
| 549 | 20240405 | 100300 | 438912500 | 26400 | 26400 | 26400 | 26350 | 199 |
| 550 | 20240405 | 100200 | 433660600 | 26450 | 26450 | 26450 | 26450 | 9 |
| 551 | 20240405 | 100100 | 433422550 | 26450 | 26450 | 26450 | 26450 | 0 |
| 552 | 20240405 | 100000 | 433422550 | 26450 | 26450 | 26450 | 26450 | 3 |
| 553 | 20240405 | 095900 | 433343200 | 26400 | 26400 | 26400 | 26400 | 165 |
| 554 | 20240405 | 095800 | 428987200 | 26400 | 26400 | 26400 | 26400 | 102 |
| 555 | 20240405 | 095700 | 426294400 | 26400 | 26400 | 26400 | 26400 | 1 |
| 556 | 20240405 | 095600 | 426268000 | 26350 | 26400 | 26400 | 26350 | 24 |
| 557 | 20240405 | 095500 | 425635500 | 26400 | 26400 | 26400 | 26400 | 10 |
| 558 | 20240405 | 095400 | 425371500 | 26400 | 26400 | 26400 | 26400 | 142 |
| 559 | 20240405 | 095300 | 421622700 | 26400 | 26350 | 26400 | 26350 | 196 |
| 560 | 20240405 | 095200 | 416456050 | 26450 | 26450 | 26450 | 26450 | 2 |
| 561 | 20240405 | 095100 | 416403150 | 26450 | 26400 | 26450 | 26400 | 301 |
| 562 | 20240405 | 095000 | 408456650 | 26400 | 26450 | 26450 | 26400 | 6 |
| 563 | 20240405 | 094900 | 408298000 | 26450 | 26450 | 26450 | 26400 | 218 |
| 564 | 20240405 | 094800 | 402532050 | 26450 | 26450 | 26450 | 26400 | 375 |
| 565 | 20240405 | 094700 | 392619150 | 26400 | 26450 | 26450 | 26400 | 3 |
| 566 | 20240405 | 094600 | 392539900 | 26400 | 26450 | 26450 | 26400 | 260 |
| 567 | 20240405 | 094500 | 385670600 | 26450 | 26400 | 26500 | 26400 | 135 |
| 568 | 20240405 | 094400 | 382101800 | 26500 | 26450 | 26500 | 26450 | 222 |
| 569 | 20240405 | 094300 | 376229750 | 26450 | 26400 | 26450 | 26400 | 229 |
| 570 | 20240405 | 094200 | 370176000 | 26400 | 26400 | 26400 | 26400 | 245 |
| 571 | 20240405 | 094100 | 363708000 | 26400 | 26400 | 26400 | 26400 | 4 |
| 572 | 20240405 | 094000 | 363602400 | 26400 | 26300 | 26400 | 26300 | 59 |
| 573 | 20240405 | 093900 | 362047900 | 26300 | 26350 | 26350 | 26300 | 92 |
| 574 | 20240405 | 093800 | 359623750 | 26300 | 26350 | 26400 | 26300 | 142 |
| 575 | 20240405 | 093700 | 355882050 | 26350 | 26350 | 26350 | 26300 | 235 |
| 576 | 20240405 | 093600 | 349701050 | 26300 | 26400 | 26400 | 26300 | 430 |
| 577 | 20240405 | 093500 | 338372250 | 26350 | 26400 | 26400 | 26350 | 103 |
| 578 | 20240405 | 093400 | 335658050 | 26400 | 26400 | 26400 | 26350 | 19 |
| 579 | 20240405 | 093300 | 335156950 | 26350 | 26400 | 26400 | 26350 | 529 |
| 580 | 20240405 | 093200 | 321199150 | 26400 | 26450 | 26450 | 26400 | 515 |
| 581 | 20240405 | 093100 | 307590400 | 26450 | 26450 | 26450 | 26400 | 385 |
| 582 | 20240405 | 093000 | 297424650 | 26400 | 26400 | 26450 | 26400 | 489 |
| 583 | 20240405 | 092900 | 284512200 | 26450 | 26400 | 26450 | 26400 | 116 |
| 584 | 20240405 | 092800 | 281444500 | 26400 | 26400 | 26450 | 26350 | 92 |
| 585 | 20240405 | 092700 | 279015850 | 26400 | 26350 | 26400 | 26350 | 460 |
| 586 | 20240405 | 092600 | 266876300 | 26350 | 26450 | 26450 | 26350 | 234 |
| 587 | 20240405 | 092500 | 260697600 | 26450 | 26450 | 26500 | 26350 | 872 |
| 588 | 20240405 | 092400 | 237634650 | 26450 | 26300 | 26450 | 26300 | 2431 |
| 589 | 20240405 | 092300 | 173544350 | 26300 | 26350 | 26350 | 26300 | 34 |
| 590 | 20240405 | 092200 | 172649750 | 26300 | 26300 | 26350 | 26300 | 58 |
| 591 | 20240405 | 092100 | 171124000 | 26300 | 26300 | 26350 | 26300 | 24 |
| 592 | 20240405 | 092000 | 170492450 | 26350 | 26350 | 26350 | 26300 | 226 |
| 593 | 20240405 | 091900 | 164547800 | 26350 | 26300 | 26350 | 26300 | 109 |
| 594 | 20240405 | 091800 | 161676250 | 26350 | 26350 | 26350 | 26300 | 35 |
| 595 | 20240405 | 091700 | 160754850 | 26300 | 26300 | 26350 | 26250 | 173 |
| 596 | 20240405 | 091600 | 156204900 | 26250 | 26250 | 26300 | 26200 | 79 |
| 597 | 20240405 | 091500 | 154132350 | 26250 | 26250 | 26300 | 26200 | 51 |
| 598 | 20240405 | 091400 | 152793450 | 26200 | 26250 | 26300 | 26200 | 68 |
| 599 | 20240405 | 091300 | 151008350 | 26300 | 26200 | 26300 | 26200 | 23 |
| 600 | 20240405 | 091200 | 150404650 | 26250 | 26200 | 26250 | 26150 | 44 |
| 601 | 20240405 | 091100 | 149251950 | 26150 | 26200 | 26250 | 26150 | 180 |
| 602 | 20240405 | 091000 | 144534250 | 26250 | 26150 | 26300 | 26150 | 278 |
| 603 | 20240405 | 090900 | 137250350 | 26200 | 26150 | 26200 | 26150 | 51 |
| 604 | 20240405 | 090800 | 135914900 | 26150 | 26150 | 26150 | 26100 | 606 |
| 605 | 20240405 | 090700 | 120071050 | 26150 | 26150 | 26200 | 26150 | 17 |
| 606 | 20240405 | 090600 | 119626250 | 26150 | 26150 | 26200 | 26150 | 75 |
| 607 | 20240405 | 090500 | 117663450 | 26150 | 26150 | 26200 | 26150 | 90 |
| 608 | 20240405 | 090400 | 115309900 | 26150 | 26150 | 26300 | 26150 | 121 |
| 609 | 20240405 | 090300 | 112142250 | 26300 | 26250 | 26300 | 26150 | 133 |
| 610 | 20240405 | 090200 | 108656750 | 26200 | 26300 | 26300 | 26200 | 858 |
| 611 | 20240405 | 090100 | 86102050 | 26300 | 26300 | 26350 | 26300 | 84 |
| 612 | 20240405 | 090000 | 83891850 | 26350 | 26400 | 26400 | 26300 | 3105 |