33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 191100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 13899 |
| 3 | 20240403 | 191000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20240403 | 190900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20240403 | 190800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20240403 | 190700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20240403 | 190600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20240403 | 190500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20240403 | 190400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20240403 | 190300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20240403 | 190200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20240403 | 190100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20240403 | 190000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20240403 | 185900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20240403 | 185800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20240403 | 185700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20240403 | 185600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20240403 | 185500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20240403 | 185400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20240403 | 185300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20240403 | 185200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20240403 | 185100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20240403 | 185000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20240403 | 184900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20240403 | 184800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20240403 | 184700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20240403 | 184600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20240403 | 184500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20240403 | 184400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20240403 | 184300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20240403 | 184200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20240403 | 184100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 13899 |
| 33 | 20240403 | 184000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20240403 | 183900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20240403 | 183800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20240403 | 183700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20240403 | 183600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20240403 | 183500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20240403 | 183400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20240403 | 183300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20240403 | 183200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20240403 | 183100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20240403 | 183000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20240403 | 182900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20240403 | 182800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20240403 | 182700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20240403 | 182600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20240403 | 182500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20240403 | 182400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20240403 | 182300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20240403 | 182200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20240403 | 182100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20240403 | 182000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20240403 | 181900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20240403 | 181800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20240403 | 181700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20240403 | 181600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20240403 | 181500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20240403 | 181400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20240403 | 181300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20240403 | 181200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20240403 | 181100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 13899 |
| 63 | 20240403 | 181000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20240403 | 180900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20240403 | 180800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20240403 | 180700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20240403 | 180600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20240403 | 180500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20240403 | 180400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20240403 | 180300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20240403 | 180200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20240403 | 180100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20240403 | 180000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20240403 | 175900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20240403 | 175800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20240403 | 175700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20240403 | 175600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20240403 | 175500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20240403 | 175400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20240403 | 175300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20240403 | 175200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20240403 | 175100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20240403 | 175000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20240403 | 174900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20240403 | 174800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20240403 | 174700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20240403 | 174600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20240403 | 174500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20240403 | 174400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20240403 | 174300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20240403 | 174200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20240403 | 174100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 13899 |
| 93 | 20240403 | 174000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20240403 | 173900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20240403 | 173800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20240403 | 173700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20240403 | 173600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20240403 | 173500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20240403 | 173400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20240403 | 173300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20240403 | 173200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20240403 | 173100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20240403 | 173000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20240403 | 172900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20240403 | 172800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20240403 | 172700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20240403 | 172600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20240403 | 172500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20240403 | 172400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20240403 | 172300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20240403 | 172200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20240403 | 172100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20240403 | 172000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20240403 | 171900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20240403 | 171800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20240403 | 171700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20240403 | 171600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20240403 | 171500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20240403 | 171400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20240403 | 171300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20240403 | 171200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20240403 | 171100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 13899 |
| 123 | 20240403 | 171000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20240403 | 170900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20240403 | 170800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20240403 | 170700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20240403 | 170600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20240403 | 170500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20240403 | 170400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20240403 | 170300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20240403 | 170200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20240403 | 170100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20240403 | 170000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20240403 | 165900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20240403 | 165800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20240403 | 165700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20240403 | 165600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20240403 | 165500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20240403 | 165400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20240403 | 165300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20240403 | 165200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20240403 | 165100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20240403 | 165000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20240403 | 164900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20240403 | 164800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20240403 | 164700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20240403 | 164600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20240403 | 164500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20240403 | 164400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20240403 | 164300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20240403 | 164200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20240403 | 164100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 13899 |
| 153 | 20240403 | 164000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20240403 | 163900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20240403 | 163800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20240403 | 163700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20240403 | 163600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20240403 | 163500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20240403 | 163400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20240403 | 163300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20240403 | 163200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20240403 | 163100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20240403 | 163000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20240403 | 162900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20240403 | 162800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20240403 | 162700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20240403 | 162600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20240403 | 162500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20240403 | 162400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20240403 | 162300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20240403 | 162200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20240403 | 162100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20240403 | 162000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20240403 | 161900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20240403 | 161800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20240403 | 161700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20240403 | 161600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20240403 | 161500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20240403 | 161400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20240403 | 161300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20240403 | 161200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20240403 | 161100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 13899 |
| 183 | 20240403 | 161000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20240403 | 160900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20240403 | 160800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20240403 | 160700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20240403 | 160600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20240403 | 160500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20240403 | 160400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20240403 | 160300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20240403 | 160200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20240403 | 160100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20240403 | 160000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20240403 | 155900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20240403 | 155800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20240403 | 155700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20240403 | 155600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20240403 | 155500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20240403 | 155400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20240403 | 155300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20240403 | 155200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20240403 | 155100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20240403 | 155000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20240403 | 154900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20240403 | 154800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20240403 | 154700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20240403 | 154600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20240403 | 154500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20240403 | 154400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20240403 | 154300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20240403 | 154200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20240403 | 154100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 13899 |
| 213 | 20240403 | 154000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20240403 | 153900 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20240403 | 153800 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20240403 | 153700 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20240403 | 153600 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20240403 | 153500 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20240403 | 153400 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20240403 | 153300 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20240403 | 153200 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20240403 | 153100 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20240403 | 153000 | 6274080900 | 26100 | 26100 | 26100 | 26100 | 13899 |
| 224 | 20240403 | 152900 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20240403 | 152800 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20240403 | 152700 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20240403 | 152600 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20240403 | 152500 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20240403 | 152400 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 230 | 20240403 | 152300 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 231 | 20240403 | 152200 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 232 | 20240403 | 152100 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 233 | 20240403 | 152000 | 5911317000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 234 | 20240403 | 151900 | 5911317000 | 26100 | 26050 | 26100 | 26050 | 1456 |
| 235 | 20240403 | 151800 | 5873379300 | 26050 | 26000 | 26100 | 26000 | 611 |
| 236 | 20240403 | 151700 | 5857479600 | 26050 | 26000 | 26100 | 26000 | 152 |
| 237 | 20240403 | 151600 | 5853523700 | 26000 | 26050 | 26100 | 25950 | 642 |
| 238 | 20240403 | 151500 | 5836806400 | 26100 | 26000 | 26100 | 26000 | 826 |
| 239 | 20240403 | 151400 | 5815288650 | 26050 | 26050 | 26100 | 26000 | 770 |
| 240 | 20240403 | 151300 | 5795229450 | 26050 | 26050 | 26100 | 26050 | 132 |
| 241 | 20240403 | 151200 | 5791789750 | 26100 | 26050 | 26100 | 26050 | 121 |
| 242 | 20240403 | 151100 | 5788637000 | 26050 | 26050 | 26100 | 26000 | 1248 |
| 243 | 20240403 | 151000 | 5756125800 | 26050 | 26050 | 26100 | 25850 | 10695 |
| 244 | 20240403 | 150900 | 5479115100 | 26050 | 26050 | 26100 | 26050 | 408 |
| 245 | 20240403 | 150800 | 5468481750 | 26100 | 26150 | 26150 | 25900 | 10750 |
| 246 | 20240403 | 150700 | 5189512950 | 26100 | 26100 | 26150 | 26100 | 316 |
| 247 | 20240403 | 150600 | 5181264550 | 26050 | 26100 | 26150 | 26050 | 317 |
| 248 | 20240403 | 150500 | 5172990400 | 26100 | 26100 | 26100 | 26050 | 153 |
| 249 | 20240403 | 150400 | 5168997200 | 26100 | 26150 | 26150 | 26100 | 124 |
| 250 | 20240403 | 150300 | 5165759900 | 26100 | 26100 | 26150 | 26100 | 62 |
| 251 | 20240403 | 150200 | 5164140600 | 26150 | 26100 | 26150 | 26050 | 133 |
| 252 | 20240403 | 150100 | 5160668700 | 26150 | 26050 | 26150 | 26050 | 111 |
| 253 | 20240403 | 150000 | 5157771200 | 26100 | 26100 | 26150 | 26050 | 327 |
| 254 | 20240403 | 145900 | 5149235950 | 26100 | 26100 | 26150 | 26050 | 107 |
| 255 | 20240403 | 145800 | 5146442000 | 26050 | 26150 | 26150 | 26050 | 105 |
| 256 | 20240403 | 145700 | 5143699700 | 26050 | 26150 | 26200 | 26050 | 1423 |
| 257 | 20240403 | 145600 | 5106504400 | 26100 | 26200 | 26200 | 26000 | 8116 |
| 258 | 20240403 | 145500 | 4895358100 | 26200 | 26250 | 26250 | 26150 | 116 |
| 259 | 20240403 | 145400 | 4892320500 | 26100 | 26150 | 26200 | 26100 | 423 |
| 260 | 20240403 | 145300 | 4881255250 | 26150 | 26250 | 26250 | 26150 | 138 |
| 261 | 20240403 | 145200 | 4877641600 | 26150 | 26150 | 26250 | 26150 | 850 |
| 262 | 20240403 | 145100 | 4855373350 | 26150 | 26150 | 26200 | 26050 | 435 |
| 263 | 20240403 | 145000 | 4844019100 | 26150 | 26200 | 26200 | 26150 | 80 |
| 264 | 20240403 | 144900 | 4841924900 | 26200 | 26100 | 26200 | 26100 | 185 |
| 265 | 20240403 | 144800 | 4837084500 | 26100 | 26150 | 26200 | 26050 | 318 |
| 266 | 20240403 | 144700 | 4828779650 | 26150 | 26150 | 26200 | 26150 | 113 |
| 267 | 20240403 | 144600 | 4825820450 | 26200 | 26100 | 26200 | 26100 | 121 |
| 268 | 20240403 | 144500 | 4822653250 | 26100 | 26200 | 26200 | 26050 | 311 |
| 269 | 20240403 | 144400 | 4814534950 | 26150 | 26200 | 26200 | 26100 | 135 |
| 270 | 20240403 | 144300 | 4811002050 | 26150 | 26150 | 26200 | 26050 | 124 |
| 271 | 20240403 | 144200 | 4807758750 | 26150 | 26100 | 26200 | 26050 | 817 |
| 272 | 20240403 | 144100 | 4786450850 | 26200 | 26150 | 26200 | 26050 | 350 |
| 273 | 20240403 | 144000 | 4777315500 | 26150 | 26150 | 26200 | 26150 | 125 |
| 274 | 20240403 | 143900 | 4774042500 | 26150 | 26150 | 26200 | 26150 | 102 |
| 275 | 20240403 | 143800 | 4771372050 | 26150 | 26150 | 26200 | 26100 | 400 |
| 276 | 20240403 | 143700 | 4760923300 | 26150 | 26150 | 26200 | 26100 | 153 |
| 277 | 20240403 | 143600 | 4756919850 | 26200 | 26150 | 26200 | 26150 | 111 |
| 278 | 20240403 | 143500 | 4754012800 | 26150 | 26200 | 26200 | 26150 | 82 |
| 279 | 20240403 | 143400 | 4751865950 | 26200 | 26150 | 26200 | 26150 | 222 |
| 280 | 20240403 | 143300 | 4746052300 | 26150 | 26200 | 26200 | 26150 | 142 |
| 281 | 20240403 | 143200 | 4742335000 | 26200 | 26200 | 26200 | 26150 | 279 |
| 282 | 20240403 | 143100 | 4735032700 | 26150 | 26200 | 26200 | 26150 | 117 |
| 283 | 20240403 | 143000 | 4731968550 | 26150 | 26200 | 26200 | 26150 | 88 |
| 284 | 20240403 | 142900 | 4729665100 | 26200 | 26200 | 26200 | 26150 | 320 |
| 285 | 20240403 | 142800 | 4721290950 | 26150 | 26150 | 26200 | 26150 | 67 |
| 286 | 20240403 | 142700 | 4719536400 | 26150 | 26150 | 26200 | 26150 | 160 |
| 287 | 20240403 | 142600 | 4715346800 | 26200 | 26100 | 26200 | 26100 | 257 |
| 288 | 20240403 | 142500 | 4708630250 | 26150 | 26150 | 26200 | 26100 | 124 |
| 289 | 20240403 | 142400 | 4705386250 | 26150 | 26100 | 26200 | 26100 | 177 |
| 290 | 20240403 | 142300 | 4700756200 | 26100 | 26150 | 26200 | 26100 | 313 |
| 291 | 20240403 | 142200 | 4692571050 | 26150 | 26150 | 26200 | 26100 | 108 |
| 292 | 20240403 | 142100 | 4689744400 | 26150 | 26150 | 26200 | 26150 | 135 |
| 293 | 20240403 | 142000 | 4686209600 | 26150 | 26200 | 26200 | 26050 | 435 |
| 294 | 20240403 | 141900 | 4674835850 | 26150 | 26200 | 26200 | 26150 | 216 |
| 295 | 20240403 | 141800 | 4669179800 | 26150 | 26200 | 26200 | 26150 | 93 |
| 296 | 20240403 | 141700 | 4666744450 | 26150 | 26150 | 26200 | 26050 | 531 |
| 297 | 20240403 | 141600 | 4652862600 | 26150 | 26150 | 26200 | 26150 | 207 |
| 298 | 20240403 | 141500 | 4647441250 | 26150 | 26150 | 26200 | 26150 | 129 |
| 299 | 20240403 | 141400 | 4644064750 | 26200 | 26150 | 26200 | 26050 | 1359 |
| 300 | 20240403 | 141300 | 4608541700 | 26150 | 26150 | 26200 | 26150 | 93 |
| 301 | 20240403 | 141200 | 4606107550 | 26150 | 26150 | 26200 | 26150 | 198 |
| 302 | 20240403 | 141100 | 4600922800 | 26100 | 26150 | 26200 | 26100 | 183 |
| 303 | 20240403 | 141000 | 4596139100 | 26150 | 26200 | 26200 | 26150 | 165 |
| 304 | 20240403 | 140900 | 4591820700 | 26150 | 26150 | 26200 | 26150 | 156 |
| 305 | 20240403 | 140800 | 4587736200 | 26150 | 26100 | 26150 | 26050 | 144 |
| 306 | 20240403 | 140700 | 4583972650 | 26150 | 26200 | 26200 | 26150 | 108 |
| 307 | 20240403 | 140600 | 4581145000 | 26200 | 26100 | 26200 | 26050 | 343 |
| 308 | 20240403 | 140500 | 4572176050 | 26100 | 26100 | 26150 | 26050 | 1281 |
| 309 | 20240403 | 140400 | 4538682450 | 26100 | 26100 | 26150 | 26100 | 328 |
| 310 | 20240403 | 140300 | 4530115600 | 26150 | 26150 | 26150 | 26100 | 144 |
| 311 | 20240403 | 140200 | 4526350900 | 26150 | 26200 | 26200 | 26100 | 222 |
| 312 | 20240403 | 140100 | 4520545700 | 26200 | 26150 | 26200 | 26050 | 411 |
| 313 | 20240403 | 140000 | 4509811800 | 26100 | 26150 | 26200 | 26050 | 93 |
| 314 | 20240403 | 135900 | 4507380400 | 26100 | 26150 | 26200 | 26100 | 195 |
| 315 | 20240403 | 135800 | 4502282600 | 26050 | 26100 | 26150 | 26050 | 299 |
| 316 | 20240403 | 135700 | 4494473000 | 26100 | 26150 | 26150 | 26050 | 180 |
| 317 | 20240403 | 135600 | 4489772550 | 26100 | 26100 | 26150 | 26100 | 161 |
| 318 | 20240403 | 135500 | 4485563750 | 26100 | 26100 | 26150 | 26050 | 388 |
| 319 | 20240403 | 135400 | 4475440400 | 26100 | 26150 | 26150 | 26100 | 240 |
| 320 | 20240403 | 135300 | 4469165850 | 26150 | 26200 | 26200 | 26150 | 125 |
| 321 | 20240403 | 135200 | 4465892650 | 26150 | 26150 | 26200 | 26150 | 164 |
| 322 | 20240403 | 135100 | 4461601250 | 26200 | 26150 | 26200 | 26100 | 188 |
| 323 | 20240403 | 135000 | 4456681400 | 26150 | 26100 | 26150 | 26100 | 396 |
| 324 | 20240403 | 134900 | 4446327400 | 26100 | 26100 | 26150 | 26050 | 277 |
| 325 | 20240403 | 134800 | 4439095950 | 26100 | 26100 | 26150 | 26100 | 107 |
| 326 | 20240403 | 134700 | 4436299050 | 26100 | 26100 | 26150 | 26050 | 264 |
| 327 | 20240403 | 134600 | 4429407150 | 26100 | 26100 | 26150 | 26050 | 321 |
| 328 | 20240403 | 134500 | 4421033400 | 26100 | 26100 | 26100 | 26050 | 61 |
| 329 | 20240403 | 134400 | 4419441600 | 26150 | 26150 | 26200 | 26050 | 308 |
| 330 | 20240403 | 134300 | 4411390450 | 26150 | 26150 | 26200 | 26100 | 147 |
| 331 | 20240403 | 134200 | 4407547800 | 26150 | 26050 | 26200 | 26050 | 81 |
| 332 | 20240403 | 134100 | 4405428800 | 26150 | 26150 | 26200 | 26100 | 260 |
| 333 | 20240403 | 134000 | 4398628100 | 26100 | 26150 | 26150 | 26000 | 255 |
| 334 | 20240403 | 133900 | 4391978250 | 26100 | 26100 | 26150 | 26100 | 104 |
| 335 | 20240403 | 133800 | 4389262350 | 26100 | 26100 | 26150 | 26050 | 273 |
| 336 | 20240403 | 133700 | 4382135050 | 26100 | 26100 | 26150 | 26050 | 260 |
| 337 | 20240403 | 133600 | 4375355400 | 26100 | 26100 | 26150 | 26050 | 273 |
| 338 | 20240403 | 133500 | 4368225400 | 26150 | 26150 | 26150 | 26100 | 161 |
| 339 | 20240403 | 133400 | 4364017850 | 26150 | 26100 | 26150 | 26050 | 471 |
| 340 | 20240403 | 133300 | 4351735550 | 26100 | 26150 | 26150 | 26100 | 123 |
| 341 | 20240403 | 133200 | 4348520800 | 26100 | 26100 | 26150 | 26100 | 144 |
| 342 | 20240403 | 133100 | 4344757450 | 26150 | 26050 | 26200 | 26050 | 745 |
| 343 | 20240403 | 133000 | 4325338700 | 26150 | 26200 | 26200 | 26100 | 235 |
| 344 | 20240403 | 132900 | 4319197550 | 26150 | 26150 | 26200 | 26100 | 169 |
| 345 | 20240403 | 132800 | 4314778700 | 26150 | 26150 | 26200 | 26150 | 61 |
| 346 | 20240403 | 132700 | 4313181500 | 26150 | 26150 | 26200 | 26150 | 143 |
| 347 | 20240403 | 132600 | 4309439800 | 26100 | 26100 | 26200 | 26100 | 165 |
| 348 | 20240403 | 132500 | 4305125400 | 26100 | 26150 | 26150 | 26050 | 230 |
| 349 | 20240403 | 132400 | 4299120750 | 26100 | 26100 | 26150 | 26050 | 296 |
| 350 | 20240403 | 132300 | 4291398650 | 26150 | 26100 | 26150 | 26050 | 203 |
| 351 | 20240403 | 132200 | 4286099950 | 26150 | 26100 | 26150 | 26050 | 96 |
| 352 | 20240403 | 132100 | 4283592050 | 26150 | 26150 | 26150 | 26050 | 305 |
| 353 | 20240403 | 132000 | 4275633100 | 26150 | 26150 | 26150 | 26100 | 191 |
| 354 | 20240403 | 131900 | 4270642450 | 26100 | 26150 | 26150 | 26100 | 93 |
| 355 | 20240403 | 131800 | 4268210900 | 26100 | 26050 | 26150 | 26050 | 262 |
| 356 | 20240403 | 131700 | 4261368650 | 26050 | 26150 | 26150 | 26050 | 271 |
| 357 | 20240403 | 131600 | 4254291700 | 26150 | 26150 | 26150 | 26050 | 224 |
| 358 | 20240403 | 131500 | 4248441050 | 26150 | 26150 | 26150 | 26050 | 213 |
| 359 | 20240403 | 131400 | 4242882300 | 26150 | 26150 | 26150 | 26100 | 170 |
| 360 | 20240403 | 131300 | 4238437500 | 26150 | 26050 | 26150 | 26050 | 79 |
| 361 | 20240403 | 131200 | 4236375500 | 26100 | 26150 | 26150 | 26050 | 369 |
| 362 | 20240403 | 131100 | 4226747150 | 26150 | 26150 | 26150 | 26050 | 147 |
| 363 | 20240403 | 131000 | 4222908300 | 26100 | 26150 | 26150 | 26100 | 145 |
| 364 | 20240403 | 130900 | 4219120050 | 26100 | 26100 | 26150 | 26050 | 744 |
| 365 | 20240403 | 130800 | 4199680250 | 26050 | 26100 | 26150 | 26050 | 22 |
| 366 | 20240403 | 130700 | 4199105650 | 26100 | 26000 | 26100 | 26000 | 78 |
| 367 | 20240403 | 130600 | 4197070550 | 26100 | 26050 | 26100 | 26000 | 810 |
| 368 | 20240403 | 130500 | 4175970050 | 26050 | 26100 | 26100 | 26050 | 107 |
| 369 | 20240403 | 130400 | 4173180300 | 26100 | 26100 | 26100 | 26050 | 98 |
| 370 | 20240403 | 130300 | 4170622950 | 26100 | 26000 | 26100 | 26000 | 665 |
| 371 | 20240403 | 130200 | 4153295400 | 26050 | 26050 | 26050 | 26000 | 145 |
| 372 | 20240403 | 130100 | 4149518600 | 26050 | 26000 | 26050 | 26000 | 80 |
| 373 | 20240403 | 130000 | 4147435050 | 26050 | 26000 | 26050 | 26000 | 756 |
| 374 | 20240403 | 125900 | 4127772700 | 26050 | 26000 | 26050 | 26000 | 197 |
| 375 | 20240403 | 125800 | 4122641750 | 26000 | 26000 | 26050 | 26000 | 100 |
| 376 | 20240403 | 125700 | 4120038000 | 26000 | 26050 | 26050 | 26000 | 40 |
| 377 | 20240403 | 125600 | 4118996900 | 26000 | 26050 | 26100 | 26000 | 626 |
| 378 | 20240403 | 125500 | 4102709150 | 26050 | 26000 | 26100 | 26000 | 110 |
| 379 | 20240403 | 125400 | 4099840750 | 26050 | 26100 | 26100 | 26000 | 686 |
| 380 | 20240403 | 125300 | 4081989700 | 26050 | 26100 | 26100 | 26050 | 495 |
| 381 | 20240403 | 125200 | 4069090550 | 26050 | 26050 | 26100 | 26000 | 130 |
| 382 | 20240403 | 125100 | 4065703950 | 26100 | 26050 | 26100 | 26000 | 561 |
| 383 | 20240403 | 125000 | 4051090550 | 26050 | 26050 | 26100 | 26000 | 289 |
| 384 | 20240403 | 124900 | 4043557950 | 26050 | 26050 | 26050 | 26000 | 750 |
| 385 | 20240403 | 124800 | 4024044000 | 26000 | 26050 | 26050 | 26000 | 510 |
| 386 | 20240403 | 124700 | 4010779650 | 26000 | 26050 | 26050 | 26000 | 89 |
| 387 | 20240403 | 124600 | 4008464650 | 26000 | 26100 | 26100 | 26000 | 254 |
| 388 | 20240403 | 124500 | 4001848850 | 26050 | 26100 | 26150 | 26000 | 299 |
| 389 | 20240403 | 124400 | 3994056300 | 26050 | 26100 | 26100 | 26050 | 437 |
| 390 | 20240403 | 124300 | 3982671300 | 26100 | 26050 | 26100 | 26050 | 510 |
| 391 | 20240403 | 124200 | 3969382400 | 26050 | 26150 | 26150 | 26050 | 80 |
| 392 | 20240403 | 124100 | 3967294900 | 26050 | 26050 | 26100 | 26050 | 561 |
| 393 | 20240403 | 124000 | 3952677600 | 26100 | 26050 | 26150 | 26050 | 85 |
| 394 | 20240403 | 123900 | 3950456950 | 26100 | 26150 | 26150 | 26050 | 494 |
| 395 | 20240403 | 123800 | 3937583400 | 26050 | 26100 | 26100 | 26050 | 651 |
| 396 | 20240403 | 123700 | 3920619650 | 26100 | 26100 | 26100 | 26050 | 73 |
| 397 | 20240403 | 123600 | 3918715400 | 26050 | 26050 | 26100 | 26050 | 506 |
| 398 | 20240403 | 123500 | 3905529400 | 26100 | 26050 | 26100 | 26000 | 556 |
| 399 | 20240403 | 123400 | 3891046100 | 26050 | 26050 | 26050 | 26000 | 534 |
| 400 | 20240403 | 123300 | 3877156050 | 26050 | 26000 | 26050 | 26000 | 478 |
| 401 | 20240403 | 123200 | 3864726650 | 26050 | 26000 | 26050 | 26000 | 103 |
| 402 | 20240403 | 123100 | 3862046900 | 26050 | 26050 | 26050 | 26000 | 566 |
| 403 | 20240403 | 123000 | 3847323700 | 26050 | 26050 | 26050 | 26000 | 157 |
| 404 | 20240403 | 122900 | 3843234500 | 26050 | 26000 | 26050 | 26000 | 621 |
| 405 | 20240403 | 122800 | 3827078650 | 26050 | 26000 | 26050 | 26000 | 510 |
| 406 | 20240403 | 122700 | 3813814050 | 26000 | 26000 | 26050 | 26000 | 88 |
| 407 | 20240403 | 122600 | 3811524550 | 26050 | 26000 | 26050 | 26000 | 507 |
| 408 | 20240403 | 122500 | 3798338650 | 26050 | 26050 | 26050 | 26000 | 143 |
| 409 | 20240403 | 122400 | 3794614000 | 26000 | 26050 | 26100 | 26000 | 81 |
| 410 | 20240403 | 122300 | 3792503450 | 26000 | 26050 | 26100 | 26000 | 400 |
| 411 | 20240403 | 122200 | 3782097700 | 26000 | 26000 | 26050 | 26000 | 3106 |
| 412 | 20240403 | 122100 | 3701329400 | 26000 | 25950 | 26000 | 25950 | 696 |
| 413 | 20240403 | 122000 | 3683254250 | 25950 | 26000 | 26000 | 25950 | 328 |
| 414 | 20240403 | 121900 | 3674730700 | 26000 | 26000 | 26050 | 25950 | 1012 |
| 415 | 20240403 | 121800 | 3648392000 | 25950 | 25950 | 26050 | 25950 | 417 |
| 416 | 20240403 | 121700 | 3637552200 | 25950 | 26000 | 26050 | 25950 | 462 |
| 417 | 20240403 | 121600 | 3625544300 | 26000 | 25950 | 26050 | 25950 | 509 |
| 418 | 20240403 | 121500 | 3612310100 | 26000 | 26000 | 26050 | 26000 | 108 |
| 419 | 20240403 | 121400 | 3609500950 | 26000 | 26000 | 26100 | 26000 | 244 |
| 420 | 20240403 | 121300 | 3603145600 | 26050 | 26000 | 26050 | 25950 | 58 |
| 421 | 20240403 | 121200 | 3601635500 | 26000 | 26000 | 26050 | 25950 | 651 |
| 422 | 20240403 | 121100 | 3584706750 | 26000 | 26000 | 26050 | 26000 | 480 |
| 423 | 20240403 | 121000 | 3572223350 | 26000 | 26050 | 26050 | 26000 | 358 |
| 424 | 20240403 | 120900 | 3562899050 | 26000 | 26000 | 26100 | 26000 | 225 |
| 425 | 20240403 | 120800 | 3557040000 | 26000 | 26050 | 26050 | 25950 | 87 |
| 426 | 20240403 | 120700 | 3554776350 | 26000 | 26050 | 26050 | 26000 | 569 |
| 427 | 20240403 | 120600 | 3539979100 | 26000 | 26000 | 26050 | 25950 | 696 |
| 428 | 20240403 | 120500 | 3521882700 | 26050 | 26100 | 26100 | 26000 | 146 |
| 429 | 20240403 | 120400 | 3518077050 | 25950 | 26000 | 26100 | 25950 | 675 |
| 430 | 20240403 | 120300 | 3500523150 | 26000 | 26000 | 26050 | 26000 | 291 |
| 431 | 20240403 | 120200 | 3492944850 | 26000 | 26000 | 26050 | 26000 | 500 |
| 432 | 20240403 | 120100 | 3479943550 | 26000 | 26050 | 26100 | 26000 | 339 |
| 433 | 20240403 | 120000 | 3471123650 | 26050 | 26050 | 26050 | 26000 | 246 |
| 434 | 20240403 | 115900 | 3464716500 | 26000 | 26000 | 26050 | 26000 | 501 |
| 435 | 20240403 | 115800 | 3451686200 | 26000 | 26000 | 26050 | 26000 | 275 |
| 436 | 20240403 | 115700 | 3444523600 | 26050 | 26000 | 26150 | 26000 | 286 |
| 437 | 20240403 | 115600 | 3437070150 | 26100 | 26000 | 26150 | 26000 | 968 |
| 438 | 20240403 | 115500 | 3411870350 | 26050 | 26000 | 26050 | 26000 | 274 |
| 439 | 20240403 | 115400 | 3404733200 | 26050 | 26000 | 26050 | 26000 | 922 |
| 440 | 20240403 | 115300 | 3380736750 | 26000 | 26000 | 26050 | 26000 | 225 |
| 441 | 20240403 | 115200 | 3374876100 | 26000 | 26050 | 26050 | 26000 | 1080 |
| 442 | 20240403 | 115100 | 3346790200 | 26000 | 26100 | 26100 | 26000 | 192 |
| 443 | 20240403 | 115000 | 3341791550 | 26050 | 26050 | 26100 | 26000 | 825 |
| 444 | 20240403 | 114900 | 3320284550 | 26050 | 26100 | 26100 | 26000 | 1211 |
| 445 | 20240403 | 114800 | 3288777800 | 26100 | 26050 | 26100 | 26000 | 288 |
| 446 | 20240403 | 114700 | 3281278450 | 26100 | 26050 | 26100 | 26050 | 589 |
| 447 | 20240403 | 114600 | 3265933300 | 26050 | 26050 | 26100 | 26050 | 130 |
| 448 | 20240403 | 114500 | 3262542600 | 26100 | 26100 | 26150 | 26050 | 910 |
| 449 | 20240403 | 114400 | 3238797550 | 26050 | 26050 | 26100 | 26050 | 548 |
| 450 | 20240403 | 114300 | 3224515400 | 26050 | 26100 | 26100 | 26050 | 87 |
| 451 | 20240403 | 114200 | 3222246350 | 26050 | 26100 | 26150 | 26050 | 453 |
| 452 | 20240403 | 114100 | 3210430750 | 26100 | 26050 | 26150 | 26050 | 495 |
| 453 | 20240403 | 114000 | 3197509800 | 26100 | 26100 | 26150 | 26100 | 204 |
| 454 | 20240403 | 113900 | 3192183350 | 26050 | 26150 | 26200 | 26050 | 504 |
| 455 | 20240403 | 113800 | 3179031400 | 26150 | 26150 | 26200 | 26150 | 42 |
| 456 | 20240403 | 113700 | 3177931950 | 26200 | 26100 | 26200 | 26100 | 741 |
| 457 | 20240403 | 113600 | 3158573150 | 26100 | 26100 | 26150 | 26000 | 360 |
| 458 | 20240403 | 113500 | 3149191400 | 26100 | 26200 | 26250 | 26100 | 186 |
| 459 | 20240403 | 113400 | 3144324250 | 26150 | 26050 | 26200 | 26050 | 814 |
| 460 | 20240403 | 113300 | 3123077400 | 26050 | 26150 | 26150 | 26050 | 458 |
| 461 | 20240403 | 113200 | 3111132750 | 26100 | 26150 | 26200 | 26100 | 159 |
| 462 | 20240403 | 113100 | 3106975600 | 26200 | 26050 | 26200 | 26050 | 436 |
| 463 | 20240403 | 113000 | 3095582950 | 26050 | 26150 | 26150 | 26050 | 353 |
| 464 | 20240403 | 112900 | 3086369500 | 26050 | 26150 | 26200 | 26050 | 549 |
| 465 | 20240403 | 112800 | 3072036650 | 26200 | 26100 | 26200 | 26100 | 52 |
| 466 | 20240403 | 112700 | 3070676000 | 26150 | 26050 | 26150 | 26050 | 424 |
| 467 | 20240403 | 112600 | 3059609000 | 26200 | 26100 | 26250 | 26050 | 1455 |
| 468 | 20240403 | 112500 | 3021517800 | 26100 | 26150 | 26150 | 26100 | 458 |
| 469 | 20240403 | 112400 | 3009562200 | 26100 | 26150 | 26200 | 26100 | 545 |
| 470 | 20240403 | 112300 | 2995329950 | 26150 | 26100 | 26150 | 26100 | 288 |
| 471 | 20240403 | 112200 | 2987810400 | 26150 | 26100 | 26150 | 26100 | 523 |
| 472 | 20240403 | 112100 | 2974159350 | 26100 | 26150 | 26150 | 26100 | 449 |
| 473 | 20240403 | 112000 | 2962420950 | 26150 | 26150 | 26200 | 26100 | 599 |
| 474 | 20240403 | 111900 | 2946759500 | 26100 | 26150 | 26200 | 26100 | 440 |
| 475 | 20240403 | 111800 | 2935253150 | 26150 | 26150 | 26200 | 26150 | 203 |
| 476 | 20240403 | 111700 | 2929940700 | 26150 | 26200 | 26200 | 26150 | 508 |
| 477 | 20240403 | 111600 | 2916631450 | 26150 | 26150 | 26200 | 26150 | 57 |
| 478 | 20240403 | 111500 | 2915139150 | 26200 | 26150 | 26300 | 26150 | 486 |
| 479 | 20240403 | 111400 | 2902404950 | 26300 | 26200 | 26300 | 26150 | 920 |
| 480 | 20240403 | 111300 | 2878294850 | 26200 | 26200 | 26250 | 26200 | 202 |
| 481 | 20240403 | 111200 | 2872994200 | 26200 | 26300 | 26300 | 26200 | 317 |
| 482 | 20240403 | 111100 | 2864671900 | 26300 | 26300 | 26300 | 26250 | 175 |
| 483 | 20240403 | 111000 | 2860074250 | 26250 | 26300 | 26300 | 26250 | 618 |
| 484 | 20240403 | 110900 | 2843842200 | 26250 | 26250 | 26300 | 26250 | 547 |
| 485 | 20240403 | 110800 | 2829479700 | 26300 | 26250 | 26300 | 26250 | 618 |
| 486 | 20240403 | 110700 | 2813253050 | 26250 | 26250 | 26250 | 26200 | 122 |
| 487 | 20240403 | 110600 | 2810050900 | 26250 | 26250 | 26300 | 26250 | 143 |
| 488 | 20240403 | 110500 | 2806293500 | 26250 | 26350 | 26350 | 26250 | 238 |
| 489 | 20240403 | 110400 | 2800032350 | 26300 | 26250 | 26350 | 26250 | 638 |
| 490 | 20240403 | 110300 | 2783265250 | 26300 | 26300 | 26300 | 26250 | 298 |
| 491 | 20240403 | 110200 | 2775430800 | 26300 | 26350 | 26350 | 26250 | 325 |
| 492 | 20240403 | 110100 | 2766884450 | 26300 | 26250 | 26350 | 26250 | 57 |
| 493 | 20240403 | 110000 | 2765383650 | 26400 | 26350 | 26400 | 26200 | 913 |
| 494 | 20240403 | 105900 | 2741326700 | 26300 | 26250 | 26350 | 26250 | 1049 |
| 495 | 20240403 | 105800 | 2713758250 | 26150 | 26200 | 26250 | 26150 | 560 |
| 496 | 20240403 | 105700 | 2699070450 | 26150 | 26200 | 26250 | 26150 | 676 |
| 497 | 20240403 | 105600 | 2681353100 | 26250 | 26200 | 26300 | 26150 | 472 |
| 498 | 20240403 | 105500 | 2668961850 | 26150 | 26200 | 26300 | 26150 | 924 |
| 499 | 20240403 | 105400 | 2644726500 | 26200 | 26200 | 26250 | 26150 | 542 |
| 500 | 20240403 | 105300 | 2630523400 | 26100 | 26150 | 26250 | 26100 | 786 |
| 501 | 20240403 | 105200 | 2609952300 | 26200 | 26200 | 26250 | 26150 | 279 |
| 502 | 20240403 | 105100 | 2602648600 | 26200 | 26100 | 26250 | 26050 | 316 |
| 503 | 20240403 | 105000 | 2594379400 | 26150 | 26150 | 26200 | 26050 | 744 |
| 504 | 20240403 | 104900 | 2574926050 | 26100 | 26100 | 26150 | 26000 | 680 |
| 505 | 20240403 | 104800 | 2557191350 | 26100 | 26100 | 26150 | 26100 | 201 |
| 506 | 20240403 | 104700 | 2551935750 | 26100 | 26150 | 26150 | 26000 | 804 |
| 507 | 20240403 | 104600 | 2530964650 | 26100 | 26050 | 26100 | 26000 | 422 |
| 508 | 20240403 | 104500 | 2519962700 | 26050 | 26050 | 26100 | 26000 | 809 |
| 509 | 20240403 | 104400 | 2498894950 | 26050 | 26000 | 26050 | 25950 | 1769 |
| 510 | 20240403 | 104300 | 2452845350 | 25950 | 26050 | 26050 | 25900 | 1208 |
| 511 | 20240403 | 104200 | 2421514600 | 26050 | 25950 | 26050 | 25950 | 964 |
| 512 | 20240403 | 104100 | 2396450500 | 25950 | 26000 | 26000 | 25950 | 273 |
| 513 | 20240403 | 104000 | 2389358850 | 26000 | 26000 | 26000 | 25950 | 935 |
| 514 | 20240403 | 103900 | 2365088550 | 25900 | 25950 | 26000 | 25900 | 640 |
| 515 | 20240403 | 103800 | 2348477100 | 25950 | 25950 | 26000 | 25950 | 491 |
| 516 | 20240403 | 103700 | 2335731300 | 25950 | 25900 | 26000 | 25900 | 1544 |
| 517 | 20240403 | 103600 | 2295685950 | 25950 | 25950 | 25950 | 25900 | 1683 |
| 518 | 20240403 | 103500 | 2252020350 | 25950 | 26000 | 26000 | 25950 | 754 |
| 519 | 20240403 | 103400 | 2232449850 | 26000 | 25950 | 26000 | 25950 | 880 |
| 520 | 20240403 | 103300 | 2209612650 | 25950 | 25950 | 26000 | 25950 | 208 |
| 521 | 20240403 | 103200 | 2204214500 | 25950 | 26000 | 26000 | 25950 | 541 |
| 522 | 20240403 | 103100 | 2190170150 | 26000 | 25950 | 26000 | 25950 | 78 |
| 523 | 20240403 | 103000 | 2188145350 | 25950 | 26000 | 26050 | 25950 | 1152 |
| 524 | 20240403 | 102900 | 2158201850 | 25950 | 26000 | 26000 | 25950 | 2486 |
| 525 | 20240403 | 102800 | 2093668500 | 26000 | 26000 | 26050 | 26000 | 116 |
| 526 | 20240403 | 102700 | 2090652350 | 26050 | 26050 | 26050 | 25950 | 2497 |
| 527 | 20240403 | 102600 | 2025724100 | 26000 | 26000 | 26050 | 26000 | 53 |
| 528 | 20240403 | 102500 | 2024345450 | 26050 | 26050 | 26100 | 26000 | 140 |
| 529 | 20240403 | 102400 | 2020702250 | 26050 | 26050 | 26050 | 25950 | 1039 |
| 530 | 20240403 | 102300 | 1993671850 | 26050 | 26150 | 26150 | 26050 | 360 |
| 531 | 20240403 | 102200 | 1984278450 | 26150 | 26100 | 26150 | 26000 | 16401 |
| 532 | 20240403 | 102100 | 1557527950 | 26100 | 26100 | 26100 | 26050 | 334 |
| 533 | 20240403 | 102000 | 1548811150 | 26050 | 26100 | 26100 | 26050 | 437 |
| 534 | 20240403 | 101900 | 1537426400 | 26050 | 26100 | 26100 | 26050 | 615 |
| 535 | 20240403 | 101800 | 1521378600 | 26150 | 26100 | 26150 | 26050 | 329 |
| 536 | 20240403 | 101700 | 1512797850 | 26050 | 26150 | 26150 | 26050 | 677 |
| 537 | 20240403 | 101600 | 1495129950 | 26150 | 26150 | 26150 | 26100 | 37 |
| 538 | 20240403 | 101500 | 1494163750 | 26100 | 26150 | 26150 | 26050 | 695 |
| 539 | 20240403 | 101400 | 1476045700 | 26150 | 26150 | 26150 | 26050 | 3204 |
| 540 | 20240403 | 101300 | 1392436100 | 26150 | 26150 | 26150 | 26100 | 13 |
| 541 | 20240403 | 101200 | 1392096300 | 26100 | 26200 | 26200 | 26100 | 371 |
| 542 | 20240403 | 101100 | 1382403100 | 26150 | 26200 | 26200 | 26150 | 331 |
| 543 | 20240403 | 101000 | 1373747000 | 26200 | 26200 | 26200 | 26150 | 35 |
| 544 | 20240403 | 100900 | 1372831350 | 26200 | 26200 | 26200 | 26150 | 468 |
| 545 | 20240403 | 100800 | 1360592800 | 26150 | 26200 | 26200 | 26150 | 62 |
| 546 | 20240403 | 100700 | 1358971100 | 26150 | 26250 | 26250 | 26150 | 358 |
| 547 | 20240403 | 100600 | 1349593700 | 26250 | 26200 | 26250 | 26200 | 80 |
| 548 | 20240403 | 100500 | 1347497050 | 26250 | 26200 | 26250 | 26200 | 60 |
| 549 | 20240403 | 100400 | 1345924600 | 26250 | 26200 | 26250 | 26150 | 1717 |
| 550 | 20240403 | 100300 | 1300934250 | 26200 | 26150 | 26200 | 26150 | 156 |
| 551 | 20240403 | 100200 | 1296848300 | 26150 | 26200 | 26200 | 26150 | 249 |
| 552 | 20240403 | 100100 | 1290336450 | 26200 | 26200 | 26200 | 26150 | 23 |
| 553 | 20240403 | 100000 | 1289734600 | 26200 | 26250 | 26250 | 26150 | 556 |
| 554 | 20240403 | 095900 | 1275174200 | 26200 | 26250 | 26250 | 26200 | 532 |
| 555 | 20240403 | 095800 | 1261234600 | 26200 | 26250 | 26250 | 26200 | 358 |
| 556 | 20240403 | 095700 | 1251854700 | 26250 | 26200 | 26250 | 26200 | 245 |
| 557 | 20240403 | 095600 | 1245433550 | 26200 | 26250 | 26250 | 26100 | 469 |
| 558 | 20240403 | 095500 | 1233182350 | 26250 | 26200 | 26250 | 26150 | 587 |
| 559 | 20240403 | 095400 | 1217810250 | 26150 | 26150 | 26200 | 26150 | 206 |
| 560 | 20240403 | 095300 | 1212423150 | 26150 | 26200 | 26200 | 26100 | 483 |
| 561 | 20240403 | 095200 | 1199814600 | 26200 | 26200 | 26200 | 26150 | 123 |
| 562 | 20240403 | 095100 | 1196597700 | 26150 | 26200 | 26200 | 26100 | 208 |
| 563 | 20240403 | 095000 | 1191167850 | 26100 | 26200 | 26250 | 26100 | 305 |
| 564 | 20240403 | 094900 | 1183193100 | 26250 | 26250 | 26250 | 26100 | 520 |
| 565 | 20240403 | 094800 | 1169585300 | 26250 | 26250 | 26250 | 26150 | 176 |
| 566 | 20240403 | 094700 | 1164980100 | 26250 | 26250 | 26250 | 26200 | 277 |
| 567 | 20240403 | 094600 | 1157722450 | 26250 | 26300 | 26300 | 26200 | 136 |
| 568 | 20240403 | 094500 | 1154158800 | 26300 | 26250 | 26300 | 26150 | 176 |
| 569 | 20240403 | 094400 | 1149546600 | 26250 | 26300 | 26300 | 26100 | 2496 |
| 570 | 20240403 | 094300 | 1084309900 | 26150 | 26200 | 26300 | 26150 | 3601 |
| 571 | 20240403 | 094200 | 990023250 | 26250 | 26250 | 26250 | 26200 | 163 |
| 572 | 20240403 | 094100 | 985752300 | 26250 | 26250 | 26250 | 26200 | 182 |
| 573 | 20240403 | 094000 | 980982000 | 26250 | 26200 | 26250 | 26200 | 161 |
| 574 | 20240403 | 093900 | 976763400 | 26200 | 26250 | 26250 | 26150 | 366 |
| 575 | 20240403 | 093800 | 967183300 | 26250 | 26200 | 26250 | 26200 | 285 |
| 576 | 20240403 | 093700 | 959715900 | 26200 | 26300 | 26300 | 26200 | 596 |
| 577 | 20240403 | 093600 | 944076900 | 26300 | 26250 | 26300 | 26200 | 412 |
| 578 | 20240403 | 093500 | 933262850 | 26300 | 26300 | 26300 | 26250 | 50 |
| 579 | 20240403 | 093400 | 931948350 | 26300 | 26400 | 26400 | 26250 | 156 |
| 580 | 20240403 | 093300 | 927843800 | 26400 | 26350 | 26400 | 26250 | 790 |
| 581 | 20240403 | 093200 | 907070550 | 26350 | 26300 | 26350 | 26250 | 298 |
| 582 | 20240403 | 093100 | 899239950 | 26250 | 26250 | 26300 | 26150 | 194 |
| 583 | 20240403 | 093000 | 894162150 | 26100 | 26150 | 26250 | 26100 | 1061 |
| 584 | 20240403 | 092900 | 866419300 | 26200 | 26150 | 26200 | 26100 | 507 |
| 585 | 20240403 | 092800 | 853153950 | 26150 | 26150 | 26150 | 26100 | 1084 |
| 586 | 20240403 | 092700 | 824818850 | 26150 | 26100 | 26200 | 26100 | 177 |
| 587 | 20240403 | 092600 | 820187450 | 26200 | 26200 | 26250 | 26150 | 725 |
| 588 | 20240403 | 092500 | 801203800 | 26250 | 26250 | 26250 | 26200 | 227 |
| 589 | 20240403 | 092400 | 795253550 | 26250 | 26200 | 26300 | 26200 | 743 |
| 590 | 20240403 | 092300 | 775770500 | 26200 | 26300 | 26300 | 26200 | 292 |
| 591 | 20240403 | 092200 | 768104750 | 26300 | 26300 | 26400 | 26100 | 5802 |
| 592 | 20240403 | 092100 | 615898500 | 26300 | 26200 | 26300 | 26200 | 699 |
| 593 | 20240403 | 092000 | 597543950 | 26200 | 26250 | 26300 | 26200 | 779 |
| 594 | 20240403 | 091900 | 577115300 | 26250 | 26300 | 26300 | 26250 | 221 |
| 595 | 20240403 | 091800 | 571313950 | 26250 | 26300 | 26350 | 26250 | 367 |
| 596 | 20240403 | 091700 | 561661100 | 26300 | 26300 | 26350 | 26250 | 464 |
| 597 | 20240403 | 091600 | 549469600 | 26350 | 26250 | 26350 | 26250 | 1029 |
| 598 | 20240403 | 091500 | 522406300 | 26300 | 26250 | 26300 | 26200 | 439 |
| 599 | 20240403 | 091400 | 510898150 | 26250 | 26150 | 26250 | 26150 | 1711 |
| 600 | 20240403 | 091300 | 466104400 | 26200 | 26150 | 26200 | 26150 | 278 |
| 601 | 20240403 | 091200 | 458833850 | 26150 | 26200 | 26200 | 26150 | 938 |
| 602 | 20240403 | 091100 | 434305100 | 26150 | 26200 | 26200 | 26150 | 636 |
| 603 | 20240403 | 091000 | 417651950 | 26200 | 26250 | 26250 | 26200 | 518 |
| 604 | 20240403 | 090900 | 404075250 | 26200 | 26300 | 26300 | 26200 | 798 |
| 605 | 20240403 | 090800 | 383143550 | 26300 | 26250 | 26300 | 26250 | 637 |
| 606 | 20240403 | 090700 | 366416250 | 26300 | 26350 | 26350 | 26250 | 665 |
| 607 | 20240403 | 090600 | 348930450 | 26300 | 26350 | 26350 | 26300 | 435 |
| 608 | 20240403 | 090500 | 337484900 | 26350 | 26300 | 26500 | 26300 | 5617 |
| 609 | 20240403 | 090400 | 189203750 | 26400 | 26550 | 26550 | 26350 | 766 |
| 610 | 20240403 | 090300 | 168954400 | 26550 | 26550 | 26550 | 26500 | 837 |
| 611 | 20240403 | 090200 | 146738800 | 26550 | 26500 | 26650 | 26450 | 426 |
| 612 | 20240403 | 090100 | 135429200 | 26550 | 26500 | 26600 | 26500 | 1985 |
| 613 | 20240403 | 090000 | 82779200 | 26600 | 26300 | 26600 | 26300 | 3135 |