33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 3851 |
| 3 | 20240409 | 192400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20240409 | 192300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20240409 | 192200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20240409 | 192100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20240409 | 192000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20240409 | 191900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20240409 | 191800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20240409 | 191700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20240409 | 191600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20240409 | 191500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20240409 | 191400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20240409 | 191300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20240409 | 191200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20240409 | 191100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20240409 | 191000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20240409 | 190900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20240409 | 190800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20240409 | 190700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20240409 | 190600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20240409 | 190500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20240409 | 190400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20240409 | 190300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20240409 | 190200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20240409 | 190100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20240409 | 190000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20240409 | 185900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20240409 | 185800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20240409 | 185700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20240409 | 185600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20240409 | 185500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 3851 |
| 33 | 20240409 | 185400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20240409 | 185300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20240409 | 185200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20240409 | 185100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20240409 | 185000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20240409 | 184900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20240409 | 184800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20240409 | 184700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20240409 | 184600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20240409 | 184500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20240409 | 184400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20240409 | 184300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20240409 | 184200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20240409 | 184100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20240409 | 184000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20240409 | 183900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20240409 | 183800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20240409 | 183700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20240409 | 183600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20240409 | 183500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20240409 | 183400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20240409 | 183300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20240409 | 183200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20240409 | 183100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20240409 | 183000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20240409 | 182900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20240409 | 182800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20240409 | 182700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20240409 | 182600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20240409 | 182500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 3851 |
| 63 | 20240409 | 182400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20240409 | 182300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20240409 | 182200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20240409 | 182100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20240409 | 182000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20240409 | 181900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20240409 | 181800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20240409 | 181700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20240409 | 181600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20240409 | 181500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20240409 | 181400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20240409 | 181300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20240409 | 181200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20240409 | 181100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20240409 | 181000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20240409 | 180900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20240409 | 180800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20240409 | 180700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20240409 | 180600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20240409 | 180500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20240409 | 180400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20240409 | 180300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20240409 | 180200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20240409 | 180100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20240409 | 180000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20240409 | 175900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20240409 | 175800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20240409 | 175700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20240409 | 175600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20240409 | 175500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 3851 |
| 93 | 20240409 | 175400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20240409 | 175300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20240409 | 175200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20240409 | 175100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20240409 | 175000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20240409 | 174900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20240409 | 174800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20240409 | 174700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20240409 | 174600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20240409 | 174500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20240409 | 174400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20240409 | 174300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20240409 | 174200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20240409 | 174100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20240409 | 174000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20240409 | 173900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20240409 | 173800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20240409 | 173700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20240409 | 173600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20240409 | 173500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20240409 | 173400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20240409 | 173300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20240409 | 173200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20240409 | 173100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20240409 | 173000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20240409 | 172900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20240409 | 172800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20240409 | 172700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20240409 | 172600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20240409 | 172500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 3851 |
| 123 | 20240409 | 172400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20240409 | 172300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20240409 | 172200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20240409 | 172100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20240409 | 172000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20240409 | 171900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20240409 | 171800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20240409 | 171700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20240409 | 171600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20240409 | 171500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20240409 | 171400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20240409 | 171300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20240409 | 171200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20240409 | 171100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20240409 | 171000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20240409 | 170900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20240409 | 170800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20240409 | 170700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20240409 | 170600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20240409 | 170500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20240409 | 170400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20240409 | 170300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20240409 | 170200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20240409 | 170100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20240409 | 170000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20240409 | 165900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20240409 | 165800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20240409 | 165700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20240409 | 165600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20240409 | 165500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 3851 |
| 153 | 20240409 | 165400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20240409 | 165300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20240409 | 165200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20240409 | 165100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20240409 | 165000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20240409 | 164900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20240409 | 164800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20240409 | 164700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20240409 | 164600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20240409 | 164500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20240409 | 164400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20240409 | 164300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20240409 | 164200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20240409 | 164100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20240409 | 164000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20240409 | 163900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20240409 | 163800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20240409 | 163700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20240409 | 163600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20240409 | 163500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20240409 | 163400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20240409 | 163300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20240409 | 163200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20240409 | 163100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20240409 | 163000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20240409 | 162900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20240409 | 162800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20240409 | 162700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20240409 | 162600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20240409 | 162500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 3851 |
| 183 | 20240409 | 162400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20240409 | 162300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 185 | 20240409 | 162200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20240409 | 162100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20240409 | 162000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20240409 | 161900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20240409 | 161800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20240409 | 161700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20240409 | 161600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20240409 | 161500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20240409 | 161400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20240409 | 161300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20240409 | 161200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 196 | 20240409 | 161100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 197 | 20240409 | 161000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 198 | 20240409 | 160900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 199 | 20240409 | 160800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 200 | 20240409 | 160700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 201 | 20240409 | 160600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 202 | 20240409 | 160500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 203 | 20240409 | 160400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 204 | 20240409 | 160300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 205 | 20240409 | 160200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 206 | 20240409 | 160100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 207 | 20240409 | 160000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 208 | 20240409 | 155900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 209 | 20240409 | 155800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 210 | 20240409 | 155700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 211 | 20240409 | 155600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 212 | 20240409 | 155500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 3851 |
| 213 | 20240409 | 155400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 214 | 20240409 | 155300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 215 | 20240409 | 155200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 216 | 20240409 | 155100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 217 | 20240409 | 155000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 218 | 20240409 | 154900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 219 | 20240409 | 154800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 220 | 20240409 | 154700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 221 | 20240409 | 154600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 222 | 20240409 | 154500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 223 | 20240409 | 154400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 224 | 20240409 | 154300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 225 | 20240409 | 154200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 226 | 20240409 | 154100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 227 | 20240409 | 154000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 228 | 20240409 | 153900 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 229 | 20240409 | 153800 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 230 | 20240409 | 153700 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 231 | 20240409 | 153600 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 232 | 20240409 | 153500 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 233 | 20240409 | 153400 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 234 | 20240409 | 153300 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 235 | 20240409 | 153200 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 236 | 20240409 | 153100 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 0 |
| 237 | 20240409 | 153000 | 8335895200 | 26750 | 26750 | 26750 | 26750 | 3851 |
| 238 | 20240409 | 152900 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 239 | 20240409 | 152800 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 240 | 20240409 | 152700 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 241 | 20240409 | 152600 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 242 | 20240409 | 152500 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 243 | 20240409 | 152400 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 244 | 20240409 | 152300 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 245 | 20240409 | 152200 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 246 | 20240409 | 152100 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 247 | 20240409 | 152000 | 8232880950 | 26750 | 26750 | 26750 | 26750 | 0 |
| 248 | 20240409 | 151900 | 8232880950 | 26750 | 26700 | 26750 | 26700 | 507 |
| 249 | 20240409 | 151800 | 8219327550 | 26700 | 26750 | 26750 | 26700 | 223 |
| 250 | 20240409 | 151700 | 8213371500 | 26750 | 26700 | 26750 | 26700 | 109 |
| 251 | 20240409 | 151600 | 8210461000 | 26700 | 26700 | 26700 | 26700 | 695 |
| 252 | 20240409 | 151500 | 8191904500 | 26750 | 26750 | 26750 | 26700 | 208 |
| 253 | 20240409 | 151400 | 8186340650 | 26750 | 26700 | 26750 | 26700 | 211 |
| 254 | 20240409 | 151300 | 8180699900 | 26700 | 26700 | 26750 | 26700 | 126 |
| 255 | 20240409 | 151200 | 8177335450 | 26750 | 26700 | 26750 | 26700 | 91 |
| 256 | 20240409 | 151100 | 8174902750 | 26750 | 26700 | 26750 | 26700 | 49 |
| 257 | 20240409 | 151000 | 8173593150 | 26700 | 26700 | 26700 | 26700 | 461 |
| 258 | 20240409 | 150900 | 8161284450 | 26700 | 26700 | 26700 | 26600 | 697 |
| 259 | 20240409 | 150800 | 8142709800 | 26650 | 26650 | 26700 | 26650 | 285 |
| 260 | 20240409 | 150700 | 8135114000 | 26700 | 26650 | 26700 | 26650 | 939 |
| 261 | 20240409 | 150600 | 8110089550 | 26650 | 26700 | 26700 | 26650 | 327 |
| 262 | 20240409 | 150500 | 8101363700 | 26650 | 26700 | 26700 | 26650 | 627 |
| 263 | 20240409 | 150400 | 8084646350 | 26700 | 26650 | 26700 | 26650 | 79 |
| 264 | 20240409 | 150300 | 8082540900 | 26650 | 26650 | 26700 | 26650 | 371 |
| 265 | 20240409 | 150200 | 8072652750 | 26650 | 26700 | 26700 | 26650 | 479 |
| 266 | 20240409 | 150100 | 8059886600 | 26700 | 26700 | 26700 | 26650 | 150 |
| 267 | 20240409 | 150000 | 8055883250 | 26650 | 26700 | 26700 | 26650 | 474 |
| 268 | 20240409 | 145900 | 8043246050 | 26650 | 26700 | 26700 | 26650 | 239 |
| 269 | 20240409 | 145800 | 8036876550 | 26650 | 26650 | 26700 | 26650 | 789 |
| 270 | 20240409 | 145700 | 8015849550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 271 | 20240409 | 145600 | 8015849550 | 26650 | 26700 | 26700 | 26650 | 1091 |
| 272 | 20240409 | 145500 | 7986769400 | 26700 | 26700 | 26700 | 26700 | 661 |
| 273 | 20240409 | 145400 | 7969120700 | 26700 | 26700 | 26750 | 26700 | 686 |
| 274 | 20240409 | 145300 | 7950804450 | 26700 | 26700 | 26750 | 26700 | 263 |
| 275 | 20240409 | 145200 | 7943782300 | 26750 | 26750 | 26750 | 26700 | 173 |
| 276 | 20240409 | 145100 | 7939162950 | 26700 | 26750 | 26750 | 26700 | 195 |
| 277 | 20240409 | 145000 | 7933951350 | 26750 | 26750 | 26750 | 26750 | 20 |
| 278 | 20240409 | 144900 | 7933416350 | 26750 | 26750 | 26750 | 26750 | 293 |
| 279 | 20240409 | 144800 | 7925578600 | 26750 | 26750 | 26750 | 26750 | 309 |
| 280 | 20240409 | 144700 | 7917312850 | 26700 | 26750 | 26750 | 26700 | 175 |
| 281 | 20240409 | 144600 | 7912639400 | 26750 | 26750 | 26750 | 26750 | 306 |
| 282 | 20240409 | 144500 | 7904453900 | 26750 | 26800 | 26800 | 26750 | 67 |
| 283 | 20240409 | 144400 | 7902660800 | 26800 | 26800 | 26800 | 26750 | 137 |
| 284 | 20240409 | 144300 | 7898995400 | 26750 | 26750 | 26750 | 26750 | 0 |
| 285 | 20240409 | 144200 | 7898995400 | 26750 | 26750 | 26750 | 26750 | 42 |
| 286 | 20240409 | 144100 | 7897871900 | 26800 | 26800 | 26800 | 26750 | 419 |
| 287 | 20240409 | 144000 | 7886662300 | 26800 | 26750 | 26800 | 26750 | 149 |
| 288 | 20240409 | 143900 | 7882671250 | 26800 | 26800 | 26800 | 26750 | 538 |
| 289 | 20240409 | 143800 | 7868262800 | 26800 | 26900 | 26900 | 26800 | 138 |
| 290 | 20240409 | 143700 | 7864563400 | 26800 | 26800 | 26800 | 26800 | 135 |
| 291 | 20240409 | 143600 | 7860945400 | 26800 | 26850 | 26850 | 26800 | 604 |
| 292 | 20240409 | 143500 | 7844735650 | 26800 | 26800 | 26800 | 26750 | 277 |
| 293 | 20240409 | 143400 | 7837322050 | 26800 | 26750 | 26800 | 26750 | 333 |
| 294 | 20240409 | 143300 | 7828411750 | 26750 | 26800 | 26800 | 26750 | 343 |
| 295 | 20240409 | 143200 | 7819222700 | 26800 | 26800 | 26800 | 26800 | 134 |
| 296 | 20240409 | 143100 | 7815631500 | 26800 | 26800 | 26800 | 26800 | 396 |
| 297 | 20240409 | 143000 | 7805018700 | 26800 | 26850 | 26850 | 26800 | 31 |
| 298 | 20240409 | 142900 | 7804187750 | 26850 | 26800 | 26850 | 26800 | 249 |
| 299 | 20240409 | 142800 | 7797514300 | 26800 | 26850 | 26850 | 26800 | 173 |
| 300 | 20240409 | 142700 | 7792872700 | 26800 | 26800 | 26800 | 26800 | 451 |
| 301 | 20240409 | 142600 | 7780785900 | 26800 | 26850 | 26850 | 26800 | 165 |
| 302 | 20240409 | 142500 | 7776358100 | 26850 | 26850 | 26850 | 26850 | 2 |
| 303 | 20240409 | 142400 | 7776304400 | 26850 | 26800 | 26850 | 26800 | 263 |
| 304 | 20240409 | 142300 | 7769251900 | 26800 | 26850 | 26850 | 26800 | 257 |
| 305 | 20240409 | 142200 | 7762356950 | 26900 | 26850 | 26900 | 26850 | 476 |
| 306 | 20240409 | 142100 | 7749561350 | 26850 | 26900 | 26900 | 26850 | 399 |
| 307 | 20240409 | 142000 | 7738845750 | 26900 | 26900 | 26900 | 26850 | 142 |
| 308 | 20240409 | 141900 | 7735032900 | 26850 | 26900 | 26900 | 26850 | 51 |
| 309 | 20240409 | 141800 | 7733661450 | 26900 | 26900 | 26900 | 26850 | 76 |
| 310 | 20240409 | 141700 | 7731617500 | 26850 | 26900 | 26900 | 26850 | 367 |
| 311 | 20240409 | 141600 | 7721758150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 312 | 20240409 | 141500 | 7721758150 | 26900 | 26900 | 26900 | 26850 | 139 |
| 313 | 20240409 | 141400 | 7718025850 | 26900 | 26950 | 26950 | 26900 | 368 |
| 314 | 20240409 | 141300 | 7708116500 | 26900 | 26900 | 26950 | 26900 | 211 |
| 315 | 20240409 | 141200 | 7702440250 | 26900 | 26950 | 26950 | 26900 | 11 |
| 316 | 20240409 | 141100 | 7702144300 | 26950 | 26900 | 26950 | 26900 | 2 |
| 317 | 20240409 | 141000 | 7702090450 | 26900 | 26900 | 26950 | 26900 | 314 |
| 318 | 20240409 | 140900 | 7693643800 | 26900 | 26950 | 26950 | 26900 | 271 |
| 319 | 20240409 | 140800 | 7686345750 | 26950 | 26950 | 26950 | 26900 | 63 |
| 320 | 20240409 | 140700 | 7684650350 | 26950 | 26900 | 26950 | 26900 | 134 |
| 321 | 20240409 | 140600 | 7681045700 | 26900 | 26950 | 26950 | 26900 | 938 |
| 322 | 20240409 | 140500 | 7655813350 | 26900 | 26950 | 26950 | 26900 | 144 |
| 323 | 20240409 | 140400 | 7651933400 | 26950 | 26900 | 27000 | 26900 | 519 |
| 324 | 20240409 | 140300 | 7637947050 | 26950 | 26900 | 26950 | 26850 | 1548 |
| 325 | 20240409 | 140200 | 7596244300 | 26900 | 26900 | 26900 | 26850 | 371 |
| 326 | 20240409 | 140100 | 7586265900 | 26900 | 26900 | 26900 | 26850 | 271 |
| 327 | 20240409 | 140000 | 7578978350 | 26900 | 26900 | 26900 | 26850 | 33 |
| 328 | 20240409 | 135900 | 7578091150 | 26900 | 26850 | 26900 | 26850 | 96 |
| 329 | 20240409 | 135800 | 7575511850 | 26900 | 26850 | 26900 | 26850 | 101 |
| 330 | 20240409 | 135700 | 7572799950 | 26900 | 26850 | 26900 | 26800 | 784 |
| 331 | 20240409 | 135600 | 7551751700 | 26900 | 26850 | 26900 | 26850 | 3 |
| 332 | 20240409 | 135500 | 7551671050 | 26900 | 26850 | 26900 | 26850 | 285 |
| 333 | 20240409 | 135400 | 7544007650 | 26850 | 26900 | 26900 | 26850 | 29 |
| 334 | 20240409 | 135300 | 7543228700 | 26850 | 26850 | 26900 | 26850 | 405 |
| 335 | 20240409 | 135200 | 7532335300 | 26900 | 26850 | 26900 | 26850 | 463 |
| 336 | 20240409 | 135100 | 7519903600 | 26900 | 26850 | 26900 | 26850 | 567 |
| 337 | 20240409 | 135000 | 7504676950 | 26800 | 26800 | 26850 | 26800 | 397 |
| 338 | 20240409 | 134900 | 7494036800 | 26800 | 26850 | 26850 | 26800 | 1506 |
| 339 | 20240409 | 134800 | 7453602000 | 26900 | 26900 | 26900 | 26850 | 687 |
| 340 | 20240409 | 134700 | 7435123900 | 26900 | 26950 | 26950 | 26900 | 244 |
| 341 | 20240409 | 134600 | 7428548650 | 26950 | 26950 | 26950 | 26900 | 352 |
| 342 | 20240409 | 134500 | 7419063800 | 26950 | 26850 | 26950 | 26850 | 163 |
| 343 | 20240409 | 134400 | 7414681150 | 26850 | 26950 | 26950 | 26850 | 1084 |
| 344 | 20240409 | 134300 | 7385525200 | 26950 | 27000 | 27000 | 26950 | 2141 |
| 345 | 20240409 | 134200 | 7327777650 | 27000 | 26950 | 27000 | 26900 | 645 |
| 346 | 20240409 | 134100 | 7310394100 | 26950 | 26950 | 26950 | 26900 | 1116 |
| 347 | 20240409 | 134000 | 7280319800 | 26950 | 27000 | 27000 | 26950 | 689 |
| 348 | 20240409 | 133900 | 7261749850 | 26950 | 26950 | 27000 | 26900 | 2546 |
| 349 | 20240409 | 133800 | 7193100150 | 26950 | 26700 | 27000 | 26700 | 4423 |
| 350 | 20240409 | 133700 | 7074394500 | 26700 | 26700 | 26700 | 26700 | 264 |
| 351 | 20240409 | 133600 | 7067345700 | 26700 | 26700 | 26700 | 26700 | 526 |
| 352 | 20240409 | 133500 | 7053301500 | 26700 | 26700 | 26700 | 26650 | 35 |
| 353 | 20240409 | 133400 | 7052368650 | 26700 | 26700 | 26750 | 26700 | 17 |
| 354 | 20240409 | 133300 | 7051914700 | 26700 | 26700 | 26700 | 26700 | 39 |
| 355 | 20240409 | 133200 | 7050873400 | 26700 | 26700 | 26700 | 26650 | 45 |
| 356 | 20240409 | 133100 | 7049672950 | 26700 | 26700 | 26700 | 26700 | 1 |
| 357 | 20240409 | 133000 | 7049646250 | 26700 | 26650 | 26700 | 26650 | 30 |
| 358 | 20240409 | 132900 | 7048846700 | 26650 | 26750 | 26750 | 26650 | 36 |
| 359 | 20240409 | 132800 | 7047887100 | 26750 | 26650 | 26750 | 26650 | 420 |
| 360 | 20240409 | 132700 | 7036670950 | 26750 | 26700 | 26750 | 26700 | 67 |
| 361 | 20240409 | 132600 | 7034881950 | 26700 | 26700 | 26750 | 26700 | 888 |
| 362 | 20240409 | 132500 | 7011172150 | 26700 | 26700 | 26700 | 26700 | 24 |
| 363 | 20240409 | 132400 | 7010531350 | 26750 | 26700 | 26750 | 26700 | 37 |
| 364 | 20240409 | 132300 | 7009543400 | 26700 | 26750 | 26750 | 26700 | 94 |
| 365 | 20240409 | 132200 | 7007033450 | 26750 | 26750 | 26750 | 26750 | 5 |
| 366 | 20240409 | 132100 | 7006899700 | 26750 | 26750 | 26750 | 26700 | 220 |
| 367 | 20240409 | 132000 | 7001025600 | 26750 | 26750 | 26750 | 26750 | 33 |
| 368 | 20240409 | 131900 | 7000142850 | 26750 | 26750 | 26750 | 26700 | 67 |
| 369 | 20240409 | 131800 | 6998352950 | 26750 | 26750 | 26750 | 26750 | 112 |
| 370 | 20240409 | 131700 | 6995356950 | 26750 | 26750 | 26750 | 26750 | 1 |
| 371 | 20240409 | 131600 | 6995330200 | 26700 | 26750 | 26750 | 26700 | 119 |
| 372 | 20240409 | 131500 | 6992148950 | 26700 | 26700 | 26700 | 26700 | 60 |
| 373 | 20240409 | 131400 | 6990546950 | 26700 | 26750 | 26750 | 26700 | 112 |
| 374 | 20240409 | 131300 | 6987551550 | 26750 | 26700 | 26750 | 26700 | 147 |
| 375 | 20240409 | 131200 | 6983624950 | 26700 | 26700 | 26700 | 26650 | 702 |
| 376 | 20240409 | 131100 | 6964883350 | 26700 | 26700 | 26700 | 26700 | 0 |
| 377 | 20240409 | 131000 | 6964883350 | 26700 | 26650 | 26700 | 26650 | 736 |
| 378 | 20240409 | 130900 | 6945268800 | 26650 | 26700 | 26700 | 26650 | 115 |
| 379 | 20240409 | 130800 | 6942202800 | 26700 | 26650 | 26700 | 26650 | 13 |
| 380 | 20240409 | 130700 | 6941855750 | 26700 | 26650 | 26700 | 26650 | 129 |
| 381 | 20240409 | 130600 | 6938417750 | 26650 | 26650 | 26700 | 26650 | 85 |
| 382 | 20240409 | 130500 | 6936152450 | 26650 | 26650 | 26700 | 26650 | 1401 |
| 383 | 20240409 | 130400 | 6898815700 | 26650 | 26650 | 26650 | 26650 | 41 |
| 384 | 20240409 | 130300 | 6897723050 | 26650 | 26650 | 26650 | 26650 | 129 |
| 385 | 20240409 | 130200 | 6894285200 | 26650 | 26650 | 26650 | 26650 | 248 |
| 386 | 20240409 | 130100 | 6887676000 | 26700 | 26650 | 26700 | 26600 | 1019 |
| 387 | 20240409 | 130000 | 6860517050 | 26650 | 26600 | 26650 | 26600 | 8 |
| 388 | 20240409 | 125900 | 6860304200 | 26600 | 26600 | 26600 | 26600 | 262 |
| 389 | 20240409 | 125800 | 6853335000 | 26600 | 26700 | 26700 | 26600 | 77 |
| 390 | 20240409 | 125700 | 6851286650 | 26650 | 26650 | 26700 | 26650 | 242 |
| 391 | 20240409 | 125600 | 6844837300 | 26700 | 26650 | 26700 | 26650 | 94 |
| 392 | 20240409 | 125500 | 6842329900 | 26650 | 26650 | 26650 | 26600 | 205 |
| 393 | 20240409 | 125400 | 6836875850 | 26650 | 26650 | 26650 | 26600 | 270 |
| 394 | 20240409 | 125300 | 6829682650 | 26650 | 26700 | 26700 | 26650 | 275 |
| 395 | 20240409 | 125200 | 6822353700 | 26700 | 26650 | 26700 | 26650 | 40 |
| 396 | 20240409 | 125100 | 6821286850 | 26700 | 26700 | 26700 | 26700 | 1 |
| 397 | 20240409 | 125000 | 6821260150 | 26650 | 26700 | 26700 | 26650 | 17 |
| 398 | 20240409 | 124900 | 6820806700 | 26650 | 26700 | 26700 | 26650 | 85 |
| 399 | 20240409 | 124800 | 6818539500 | 26700 | 26650 | 26700 | 26650 | 367 |
| 400 | 20240409 | 124700 | 6808757600 | 26650 | 26650 | 26650 | 26600 | 370 |
| 401 | 20240409 | 124600 | 6798914200 | 26650 | 26650 | 26650 | 26650 | 157 |
| 402 | 20240409 | 124500 | 6794730150 | 26650 | 26600 | 26650 | 26600 | 35 |
| 403 | 20240409 | 124400 | 6793798950 | 26650 | 26650 | 26650 | 26600 | 96 |
| 404 | 20240409 | 124300 | 6791243500 | 26650 | 26650 | 26650 | 26600 | 202 |
| 405 | 20240409 | 124200 | 6785863050 | 26650 | 26600 | 26650 | 26600 | 5 |
| 406 | 20240409 | 124100 | 6785729900 | 26650 | 26650 | 26650 | 26650 | 56 |
| 407 | 20240409 | 124000 | 6784237500 | 26650 | 26650 | 26650 | 26600 | 43 |
| 408 | 20240409 | 123900 | 6783092850 | 26650 | 26650 | 26650 | 26650 | 180 |
| 409 | 20240409 | 123800 | 6778295850 | 26650 | 26600 | 26650 | 26600 | 406 |
| 410 | 20240409 | 123700 | 6767494450 | 26600 | 26600 | 26600 | 26600 | 539 |
| 411 | 20240409 | 123600 | 6753157050 | 26600 | 26550 | 26600 | 26550 | 142 |
| 412 | 20240409 | 123500 | 6749384500 | 26600 | 26550 | 26600 | 26550 | 475 |
| 413 | 20240409 | 123400 | 6736770250 | 26550 | 26550 | 26550 | 26550 | 774 |
| 414 | 20240409 | 123300 | 6716220550 | 26550 | 26600 | 26600 | 26550 | 204 |
| 415 | 20240409 | 123200 | 6710804300 | 26600 | 26600 | 26600 | 26600 | 150 |
| 416 | 20240409 | 123100 | 6706814300 | 26550 | 26600 | 26600 | 26550 | 346 |
| 417 | 20240409 | 123000 | 6697612700 | 26600 | 26600 | 26600 | 26550 | 38 |
| 418 | 20240409 | 122900 | 6696603700 | 26600 | 26550 | 26600 | 26550 | 152 |
| 419 | 20240409 | 122800 | 6692561500 | 26600 | 26600 | 26600 | 26550 | 2172 |
| 420 | 20240409 | 122700 | 6634787800 | 26600 | 26650 | 26650 | 26600 | 829 |
| 421 | 20240409 | 122600 | 6612735700 | 26650 | 26650 | 26650 | 26650 | 17 |
| 422 | 20240409 | 122500 | 6612282650 | 26650 | 26650 | 26650 | 26650 | 39 |
| 423 | 20240409 | 122400 | 6611243300 | 26650 | 26600 | 26700 | 26600 | 275 |
| 424 | 20240409 | 122300 | 6603913200 | 26600 | 26650 | 26650 | 26600 | 693 |
| 425 | 20240409 | 122200 | 6585446100 | 26650 | 26650 | 26650 | 26600 | 160 |
| 426 | 20240409 | 122100 | 6581188650 | 26650 | 26650 | 26650 | 26650 | 78 |
| 427 | 20240409 | 122000 | 6579109950 | 26650 | 26650 | 26650 | 26600 | 620 |
| 428 | 20240409 | 121900 | 6562595250 | 26650 | 26650 | 26650 | 26650 | 163 |
| 429 | 20240409 | 121800 | 6558251300 | 26650 | 26650 | 26650 | 26600 | 236 |
| 430 | 20240409 | 121700 | 6551972550 | 26650 | 26650 | 26650 | 26650 | 73 |
| 431 | 20240409 | 121600 | 6550027100 | 26650 | 26650 | 26650 | 26600 | 222 |
| 432 | 20240409 | 121500 | 6544117500 | 26650 | 26700 | 26700 | 26600 | 65 |
| 433 | 20240409 | 121400 | 6542387300 | 26650 | 26700 | 26700 | 26650 | 1909 |
| 434 | 20240409 | 121300 | 6491512400 | 26700 | 26750 | 26750 | 26700 | 8 |
| 435 | 20240409 | 121200 | 6491298750 | 26700 | 26700 | 26750 | 26700 | 125 |
| 436 | 20240409 | 121100 | 6487961150 | 26700 | 26750 | 26750 | 26700 | 300 |
| 437 | 20240409 | 121000 | 6479937150 | 26750 | 26750 | 26750 | 26750 | 500 |
| 438 | 20240409 | 120900 | 6466562150 | 26750 | 26700 | 26750 | 26700 | 75 |
| 439 | 20240409 | 120800 | 6464559450 | 26700 | 26700 | 26700 | 26700 | 22 |
| 440 | 20240409 | 120700 | 6463972050 | 26700 | 26750 | 26750 | 26700 | 584 |
| 441 | 20240409 | 120600 | 6448375250 | 26750 | 26750 | 26750 | 26750 | 20 |
| 442 | 20240409 | 120500 | 6447840250 | 26750 | 26750 | 26750 | 26700 | 82 |
| 443 | 20240409 | 120400 | 6445648400 | 26700 | 26750 | 26750 | 26700 | 98 |
| 444 | 20240409 | 120300 | 6443029200 | 26750 | 26750 | 26750 | 26750 | 95 |
| 445 | 20240409 | 120200 | 6440487950 | 26750 | 26800 | 26800 | 26700 | 114 |
| 446 | 20240409 | 120100 | 6437438850 | 26800 | 26800 | 26800 | 26800 | 21 |
| 447 | 20240409 | 120000 | 6436876050 | 26800 | 26750 | 26800 | 26700 | 145 |
| 448 | 20240409 | 115900 | 6432996900 | 26750 | 26750 | 26750 | 26750 | 102 |
| 449 | 20240409 | 115800 | 6430268400 | 26750 | 26700 | 26750 | 26650 | 198 |
| 450 | 20240409 | 115700 | 6424983700 | 26700 | 26700 | 26700 | 26700 | 52 |
| 451 | 20240409 | 115600 | 6423595300 | 26750 | 26700 | 26750 | 26700 | 32 |
| 452 | 20240409 | 115500 | 6422740850 | 26700 | 26700 | 26700 | 26700 | 68 |
| 453 | 20240409 | 115400 | 6420925250 | 26650 | 26700 | 26700 | 26650 | 300 |
| 454 | 20240409 | 115300 | 6412922750 | 26650 | 26700 | 26700 | 26650 | 186 |
| 455 | 20240409 | 115200 | 6407965600 | 26700 | 26700 | 26700 | 26700 | 424 |
| 456 | 20240409 | 115100 | 6396644800 | 26700 | 26750 | 26750 | 26700 | 538 |
| 457 | 20240409 | 115000 | 6382271500 | 26700 | 26750 | 26750 | 26700 | 11 |
| 458 | 20240409 | 114900 | 6381977550 | 26700 | 26700 | 26750 | 26700 | 78 |
| 459 | 20240409 | 114800 | 6379894550 | 26650 | 26700 | 26700 | 26650 | 1041 |
| 460 | 20240409 | 114700 | 6352137650 | 26700 | 26700 | 26700 | 26650 | 1212 |
| 461 | 20240409 | 114600 | 6319832250 | 26650 | 26700 | 26750 | 26650 | 917 |
| 462 | 20240409 | 114500 | 6295332200 | 26700 | 26750 | 26750 | 26700 | 300 |
| 463 | 20240409 | 114400 | 6287314700 | 26700 | 26700 | 26700 | 26700 | 30 |
| 464 | 20240409 | 114300 | 6286513700 | 26700 | 26700 | 26700 | 26700 | 284 |
| 465 | 20240409 | 114200 | 6278930900 | 26750 | 26700 | 26750 | 26700 | 107 |
| 466 | 20240409 | 114100 | 6276069700 | 26700 | 26700 | 26700 | 26700 | 366 |
| 467 | 20240409 | 114000 | 6266297500 | 26700 | 26700 | 26700 | 26650 | 179 |
| 468 | 20240409 | 113900 | 6261523550 | 26700 | 26650 | 26700 | 26650 | 159 |
| 469 | 20240409 | 113800 | 6257280950 | 26700 | 26650 | 26700 | 26650 | 237 |
| 470 | 20240409 | 113700 | 6250963150 | 26650 | 26700 | 26700 | 26650 | 179 |
| 471 | 20240409 | 113600 | 6246184400 | 26700 | 26700 | 26700 | 26700 | 161 |
| 472 | 20240409 | 113500 | 6241885700 | 26700 | 26700 | 26750 | 26650 | 141 |
| 473 | 20240409 | 113400 | 6238122550 | 26700 | 26700 | 26700 | 26700 | 61 |
| 474 | 20240409 | 113300 | 6236493850 | 26700 | 26700 | 26750 | 26700 | 587 |
| 475 | 20240409 | 113200 | 6220813450 | 26750 | 26750 | 26750 | 26700 | 347 |
| 476 | 20240409 | 113100 | 6211535200 | 26700 | 26700 | 26750 | 26700 | 468 |
| 477 | 20240409 | 113000 | 6199030500 | 26750 | 26700 | 26750 | 26700 | 613 |
| 478 | 20240409 | 112900 | 6182641050 | 26750 | 26700 | 26750 | 26700 | 309 |
| 479 | 20240409 | 112800 | 6174387000 | 26700 | 26700 | 26750 | 26700 | 323 |
| 480 | 20240409 | 112700 | 6165759400 | 26700 | 26700 | 26750 | 26700 | 1692 |
| 481 | 20240409 | 112600 | 6120582900 | 26750 | 26850 | 26850 | 26750 | 3424 |
| 482 | 20240409 | 112500 | 6028924250 | 26850 | 26800 | 26850 | 26800 | 166 |
| 483 | 20240409 | 112400 | 6024475350 | 26800 | 26800 | 26800 | 26800 | 211 |
| 484 | 20240409 | 112300 | 6018820550 | 26850 | 26850 | 26850 | 26850 | 83 |
| 485 | 20240409 | 112200 | 6016592000 | 26850 | 26850 | 26850 | 26850 | 607 |
| 486 | 20240409 | 112100 | 6000294050 | 26850 | 26900 | 26900 | 26850 | 50 |
| 487 | 20240409 | 112000 | 5998951300 | 26900 | 26900 | 26900 | 26900 | 20 |
| 488 | 20240409 | 111900 | 5998413300 | 26900 | 26900 | 26900 | 26900 | 321 |
| 489 | 20240409 | 111800 | 5989778400 | 26900 | 26850 | 26900 | 26850 | 30 |
| 490 | 20240409 | 111700 | 5988971850 | 26850 | 26850 | 26850 | 26850 | 82 |
| 491 | 20240409 | 111600 | 5986770150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 492 | 20240409 | 111500 | 5986770150 | 26850 | 26850 | 26900 | 26850 | 372 |
| 493 | 20240409 | 111400 | 5976781900 | 26900 | 26900 | 26900 | 26900 | 93 |
| 494 | 20240409 | 111300 | 5974280200 | 26850 | 26850 | 26850 | 26850 | 25 |
| 495 | 20240409 | 111200 | 5973608950 | 26850 | 26850 | 26850 | 26850 | 283 |
| 496 | 20240409 | 111100 | 5966010400 | 26850 | 26850 | 26850 | 26850 | 1049 |
| 497 | 20240409 | 111000 | 5937844750 | 26850 | 26900 | 26900 | 26850 | 19 |
| 498 | 20240409 | 110900 | 5937334450 | 26850 | 26850 | 26850 | 26850 | 149 |
| 499 | 20240409 | 110800 | 5933333800 | 26850 | 26850 | 26850 | 26800 | 535 |
| 500 | 20240409 | 110700 | 5918970600 | 26850 | 26850 | 26850 | 26850 | 904 |
| 501 | 20240409 | 110600 | 5894698200 | 26850 | 26950 | 26950 | 26850 | 485 |
| 502 | 20240409 | 110500 | 5881655900 | 26900 | 26950 | 26950 | 26900 | 11 |
| 503 | 20240409 | 110400 | 5881359950 | 26850 | 26950 | 26950 | 26850 | 170 |
| 504 | 20240409 | 110300 | 5876788300 | 26950 | 26900 | 26950 | 26900 | 97 |
| 505 | 20240409 | 110200 | 5874176900 | 26900 | 26900 | 26900 | 26900 | 313 |
| 506 | 20240409 | 110100 | 5865757200 | 26950 | 26900 | 26950 | 26900 | 61 |
| 507 | 20240409 | 110000 | 5864116200 | 26900 | 26900 | 26950 | 26900 | 77 |
| 508 | 20240409 | 105900 | 5862044200 | 26900 | 26900 | 26950 | 26900 | 183 |
| 509 | 20240409 | 105800 | 5857114500 | 26900 | 26900 | 26900 | 26900 | 13 |
| 510 | 20240409 | 105700 | 5856764800 | 26900 | 26900 | 26900 | 26900 | 77 |
| 511 | 20240409 | 105600 | 5854693500 | 26950 | 26950 | 26950 | 26950 | 36 |
| 512 | 20240409 | 105500 | 5853723300 | 26950 | 26950 | 26950 | 26900 | 392 |
| 513 | 20240409 | 105400 | 5843166550 | 26950 | 26950 | 26950 | 26950 | 48 |
| 514 | 20240409 | 105300 | 5841872950 | 26950 | 26900 | 26950 | 26900 | 391 |
| 515 | 20240409 | 105200 | 5831346800 | 26950 | 26950 | 26950 | 26950 | 518 |
| 516 | 20240409 | 105100 | 5817386700 | 26950 | 26950 | 26950 | 26900 | 217 |
| 517 | 20240409 | 105000 | 5811539100 | 26900 | 26900 | 26900 | 26900 | 82 |
| 518 | 20240409 | 104900 | 5809333300 | 26900 | 26950 | 26950 | 26900 | 145 |
| 519 | 20240409 | 104800 | 5805431550 | 26900 | 26950 | 26950 | 26900 | 35 |
| 520 | 20240409 | 104700 | 5804489950 | 26950 | 26850 | 26950 | 26850 | 1832 |
| 521 | 20240409 | 104600 | 5755144450 | 26850 | 26800 | 26850 | 26800 | 402 |
| 522 | 20240409 | 104500 | 5744353750 | 26850 | 26850 | 26850 | 26850 | 85 |
| 523 | 20240409 | 104400 | 5742071500 | 26850 | 26800 | 26900 | 26800 | 66 |
| 524 | 20240409 | 104300 | 5740302550 | 26900 | 26900 | 26900 | 26900 | 50 |
| 525 | 20240409 | 104200 | 5738957550 | 26900 | 26800 | 26900 | 26800 | 885 |
| 526 | 20240409 | 104100 | 5715214450 | 26800 | 26850 | 26850 | 26800 | 627 |
| 527 | 20240409 | 104000 | 5698381100 | 26850 | 26850 | 26850 | 26850 | 318 |
| 528 | 20240409 | 103900 | 5689842800 | 26850 | 26900 | 26900 | 26850 | 1108 |
| 529 | 20240409 | 103800 | 5660040050 | 26900 | 26850 | 26900 | 26850 | 958 |
| 530 | 20240409 | 103700 | 5634270400 | 26850 | 26800 | 26850 | 26750 | 442 |
| 531 | 20240409 | 103600 | 5622418200 | 26800 | 26750 | 26800 | 26750 | 874 |
| 532 | 20240409 | 103500 | 5599008400 | 26800 | 26750 | 26800 | 26750 | 373 |
| 533 | 20240409 | 103400 | 5589030600 | 26750 | 26750 | 26750 | 26750 | 1208 |
| 534 | 20240409 | 103300 | 5556716600 | 26800 | 26800 | 26800 | 26750 | 921 |
| 535 | 20240409 | 103200 | 5532055700 | 26800 | 26800 | 26850 | 26800 | 1875 |
| 536 | 20240409 | 103100 | 5481804700 | 26850 | 26850 | 26850 | 26850 | 360 |
| 537 | 20240409 | 103000 | 5472138700 | 26800 | 26850 | 26850 | 26800 | 535 |
| 538 | 20240409 | 102900 | 5457777950 | 26850 | 26850 | 26900 | 26850 | 328 |
| 539 | 20240409 | 102800 | 5448970150 | 26900 | 26950 | 26950 | 26900 | 813 |
| 540 | 20240409 | 102700 | 5427096700 | 26900 | 26950 | 26950 | 26900 | 77 |
| 541 | 20240409 | 102600 | 5425023200 | 26950 | 27000 | 27000 | 26950 | 280 |
| 542 | 20240409 | 102500 | 5417474300 | 27000 | 27000 | 27050 | 27000 | 458 |
| 543 | 20240409 | 102400 | 5405108050 | 27000 | 26950 | 27000 | 26850 | 551 |
| 544 | 20240409 | 102300 | 5390296350 | 26900 | 26900 | 26900 | 26900 | 93 |
| 545 | 20240409 | 102200 | 5387794650 | 26900 | 26900 | 26900 | 26850 | 1499 |
| 546 | 20240409 | 102100 | 5347475400 | 26900 | 26900 | 26900 | 26900 | 3186 |
| 547 | 20240409 | 102000 | 5261772000 | 26950 | 26950 | 26950 | 26950 | 155 |
| 548 | 20240409 | 101900 | 5257594750 | 26950 | 26850 | 26950 | 26850 | 101 |
| 549 | 20240409 | 101800 | 5254877500 | 26850 | 26900 | 26900 | 26800 | 423 |
| 550 | 20240409 | 101700 | 5243532150 | 26850 | 26850 | 26900 | 26800 | 665 |
| 551 | 20240409 | 101600 | 5225687100 | 26850 | 26850 | 26900 | 26850 | 1320 |
| 552 | 20240409 | 101500 | 5190242750 | 26900 | 26900 | 26900 | 26850 | 1320 |
| 553 | 20240409 | 101400 | 5154740050 | 26900 | 26950 | 26950 | 26900 | 364 |
| 554 | 20240409 | 101300 | 5144947900 | 26950 | 26950 | 26950 | 26900 | 356 |
| 555 | 20240409 | 101200 | 5135356650 | 26950 | 26950 | 26950 | 26900 | 208 |
| 556 | 20240409 | 101100 | 5129755750 | 26900 | 26950 | 26950 | 26900 | 195 |
| 557 | 20240409 | 101000 | 5124509600 | 26900 | 27000 | 27000 | 26900 | 2359 |
| 558 | 20240409 | 100900 | 5061000350 | 27000 | 27000 | 27000 | 27000 | 12 |
| 559 | 20240409 | 100800 | 5060676350 | 27000 | 27000 | 27000 | 27000 | 682 |
| 560 | 20240409 | 100700 | 5042262350 | 27000 | 27100 | 27100 | 27000 | 283 |
| 561 | 20240409 | 100600 | 5034614450 | 27050 | 27050 | 27100 | 27050 | 531 |
| 562 | 20240409 | 100500 | 5020250850 | 27100 | 27050 | 27100 | 27000 | 775 |
| 563 | 20240409 | 100400 | 4999315400 | 27050 | 27050 | 27050 | 27050 | 583 |
| 564 | 20240409 | 100300 | 4983545250 | 27050 | 27050 | 27050 | 27000 | 692 |
| 565 | 20240409 | 100200 | 4964857200 | 27000 | 27000 | 27000 | 26950 | 574 |
| 566 | 20240409 | 100100 | 4949365200 | 27000 | 26950 | 27000 | 26950 | 92 |
| 567 | 20240409 | 100000 | 4946884100 | 27000 | 27000 | 27000 | 26950 | 1025 |
| 568 | 20240409 | 095900 | 4919234450 | 26950 | 27000 | 27000 | 26950 | 402 |
| 569 | 20240409 | 095800 | 4908390450 | 27000 | 27000 | 27050 | 27000 | 515 |
| 570 | 20240409 | 095700 | 4894485100 | 27000 | 27000 | 27000 | 26950 | 70 |
| 571 | 20240409 | 095600 | 4892595200 | 27000 | 26950 | 27050 | 26900 | 1317 |
| 572 | 20240409 | 095500 | 4857111800 | 26950 | 26950 | 27050 | 26950 | 1336 |
| 573 | 20240409 | 095400 | 4821076050 | 26950 | 27000 | 27050 | 26950 | 1387 |
| 574 | 20240409 | 095300 | 4783673950 | 27000 | 27050 | 27050 | 27000 | 944 |
| 575 | 20240409 | 095200 | 4758180500 | 27050 | 27150 | 27150 | 27050 | 1772 |
| 576 | 20240409 | 095100 | 4710154950 | 27150 | 27200 | 27200 | 27150 | 346 |
| 577 | 20240409 | 095000 | 4700746250 | 27250 | 27200 | 27250 | 27200 | 737 |
| 578 | 20240409 | 094900 | 4680671400 | 27250 | 27250 | 27300 | 27250 | 203 |
| 579 | 20240409 | 094800 | 4675138800 | 27200 | 27200 | 27250 | 27200 | 1455 |
| 580 | 20240409 | 094700 | 4635557200 | 27150 | 27150 | 27150 | 27100 | 946 |
| 581 | 20240409 | 094600 | 4609900750 | 27150 | 27050 | 27150 | 27050 | 1147 |
| 582 | 20240409 | 094500 | 4578795550 | 27050 | 27000 | 27050 | 27000 | 1088 |
| 583 | 20240409 | 094400 | 4549388900 | 27000 | 27200 | 27200 | 27000 | 13528 |
| 584 | 20240409 | 094300 | 4183427550 | 27150 | 27200 | 27250 | 27150 | 1323 |
| 585 | 20240409 | 094200 | 4147445700 | 27200 | 27100 | 27200 | 27100 | 832 |
| 586 | 20240409 | 094100 | 4124864550 | 27150 | 27200 | 27200 | 27050 | 2939 |
| 587 | 20240409 | 094000 | 4045094150 | 27200 | 27300 | 27300 | 27050 | 7476 |
| 588 | 20240409 | 093900 | 3842040900 | 27300 | 27350 | 27400 | 27250 | 2121 |
| 589 | 20240409 | 093800 | 3784089700 | 27350 | 27400 | 27450 | 27350 | 1920 |
| 590 | 20240409 | 093700 | 3731507150 | 27400 | 27500 | 27500 | 27400 | 1950 |
| 591 | 20240409 | 093600 | 3677962600 | 27500 | 27400 | 27500 | 27350 | 989 |
| 592 | 20240409 | 093500 | 3650858650 | 27450 | 27450 | 27500 | 27350 | 3116 |
| 593 | 20240409 | 093400 | 3565299750 | 27450 | 27350 | 27650 | 27300 | 5185 |
| 594 | 20240409 | 093300 | 3422897100 | 27400 | 27500 | 27550 | 27150 | 10300 |
| 595 | 20240409 | 093200 | 3140382800 | 27550 | 27600 | 27750 | 27550 | 11888 |
| 596 | 20240409 | 093100 | 2811764650 | 27600 | 27850 | 27900 | 27450 | 14404 |
| 597 | 20240409 | 093000 | 2412718950 | 27800 | 27550 | 28300 | 27300 | 48856 |
| 598 | 20240409 | 092900 | 1053814150 | 27350 | 26850 | 27600 | 26800 | 17707 |
| 599 | 20240409 | 092800 | 571834400 | 26850 | 26850 | 26850 | 26800 | 69 |
| 600 | 20240409 | 092700 | 569982550 | 26800 | 26850 | 26850 | 26800 | 225 |
| 601 | 20240409 | 092600 | 563951300 | 26850 | 26800 | 26850 | 26800 | 304 |
| 602 | 20240409 | 092500 | 555791300 | 26900 | 26850 | 26900 | 26850 | 1584 |
| 603 | 20240409 | 092400 | 513235850 | 26850 | 26900 | 26900 | 26850 | 1044 |
| 604 | 20240409 | 092300 | 485154750 | 26900 | 26850 | 26900 | 26850 | 160 |
| 605 | 20240409 | 092200 | 480856550 | 26850 | 26850 | 26850 | 26800 | 1045 |
| 606 | 20240409 | 092100 | 452808300 | 26850 | 26750 | 26850 | 26750 | 1268 |
| 607 | 20240409 | 092000 | 418779050 | 26750 | 26750 | 26750 | 26700 | 358 |
| 608 | 20240409 | 091900 | 409205050 | 26750 | 26750 | 26750 | 26700 | 595 |
| 609 | 20240409 | 091800 | 393291050 | 26750 | 26750 | 26750 | 26700 | 148 |
| 610 | 20240409 | 091700 | 389333050 | 26750 | 26750 | 26750 | 26750 | 2 |
| 611 | 20240409 | 091600 | 389279550 | 26750 | 26750 | 26750 | 26750 | 36 |
| 612 | 20240409 | 091500 | 388316550 | 26800 | 26850 | 26850 | 26800 | 327 |
| 613 | 20240409 | 091400 | 379545550 | 26850 | 26750 | 26850 | 26700 | 754 |
| 614 | 20240409 | 091300 | 359364950 | 26800 | 26800 | 26800 | 26800 | 121 |
| 615 | 20240409 | 091200 | 356122150 | 26750 | 26700 | 26750 | 26700 | 299 |
| 616 | 20240409 | 091100 | 348130000 | 26700 | 26600 | 26700 | 26600 | 698 |
| 617 | 20240409 | 091000 | 329514600 | 26650 | 26650 | 26700 | 26600 | 486 |
| 618 | 20240409 | 090900 | 316568900 | 26650 | 26650 | 26700 | 26600 | 1750 |
| 619 | 20240409 | 090800 | 269933950 | 26700 | 26700 | 26700 | 26650 | 527 |
| 620 | 20240409 | 090700 | 255870200 | 26700 | 26700 | 26700 | 26600 | 1748 |
| 621 | 20240409 | 090600 | 209281600 | 26700 | 26700 | 26700 | 26700 | 458 |
| 622 | 20240409 | 090500 | 197053000 | 26700 | 26700 | 26750 | 26650 | 979 |
| 623 | 20240409 | 090400 | 170905000 | 26700 | 26700 | 26750 | 26700 | 491 |
| 624 | 20240409 | 090300 | 157795250 | 26700 | 26750 | 26800 | 26700 | 911 |
| 625 | 20240409 | 090200 | 133434550 | 26700 | 26750 | 26750 | 26700 | 101 |
| 626 | 20240409 | 090100 | 130737750 | 26750 | 26700 | 26800 | 26700 | 453 |
| 627 | 20240409 | 090000 | 118624750 | 26750 | 26650 | 26900 | 26650 | 4290 |