33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 1986 |
| 3 | 20240405 | 191700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20240405 | 191600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20240405 | 191500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20240405 | 191400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20240405 | 191300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20240405 | 191200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20240405 | 191100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20240405 | 191000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20240405 | 190900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20240405 | 190800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20240405 | 190700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20240405 | 190600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20240405 | 190500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20240405 | 190400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20240405 | 190300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20240405 | 190200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20240405 | 190100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20240405 | 190000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20240405 | 185900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20240405 | 185800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20240405 | 185700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20240405 | 185600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20240405 | 185500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20240405 | 185400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20240405 | 185300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20240405 | 185200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20240405 | 185100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20240405 | 185000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20240405 | 184900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20240405 | 184800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 1986 |
| 33 | 20240405 | 184700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20240405 | 184600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20240405 | 184500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20240405 | 184400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20240405 | 184300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20240405 | 184200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20240405 | 184100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20240405 | 184000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20240405 | 183900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20240405 | 183800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20240405 | 183700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20240405 | 183600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20240405 | 183500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20240405 | 183400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20240405 | 183300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20240405 | 183200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20240405 | 183100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20240405 | 183000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20240405 | 182900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20240405 | 182800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20240405 | 182700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20240405 | 182600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20240405 | 182500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20240405 | 182400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20240405 | 182300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20240405 | 182200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20240405 | 182100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20240405 | 182000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20240405 | 181900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20240405 | 181800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 1986 |
| 63 | 20240405 | 181700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20240405 | 181600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20240405 | 181500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20240405 | 181400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20240405 | 181300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20240405 | 181200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20240405 | 181100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20240405 | 181000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20240405 | 180900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20240405 | 180800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20240405 | 180700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20240405 | 180600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20240405 | 180500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20240405 | 180400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20240405 | 180300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20240405 | 180200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20240405 | 180100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20240405 | 180000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20240405 | 175900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20240405 | 175800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20240405 | 175700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20240405 | 175600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20240405 | 175500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20240405 | 175400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20240405 | 175300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20240405 | 175200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20240405 | 175100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20240405 | 175000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20240405 | 174900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20240405 | 174800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 1986 |
| 93 | 20240405 | 174700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20240405 | 174600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20240405 | 174500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20240405 | 174400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20240405 | 174300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20240405 | 174200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20240405 | 174100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20240405 | 174000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20240405 | 173900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20240405 | 173800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20240405 | 173700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20240405 | 173600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20240405 | 173500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20240405 | 173400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20240405 | 173300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20240405 | 173200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20240405 | 173100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20240405 | 173000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20240405 | 172900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20240405 | 172800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20240405 | 172700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20240405 | 172600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20240405 | 172500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20240405 | 172400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20240405 | 172300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20240405 | 172200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20240405 | 172100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20240405 | 172000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20240405 | 171900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20240405 | 171800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 1986 |
| 123 | 20240405 | 171700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20240405 | 171600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20240405 | 171500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20240405 | 171400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20240405 | 171300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20240405 | 171200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20240405 | 171100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20240405 | 171000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20240405 | 170900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20240405 | 170800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20240405 | 170700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20240405 | 170600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20240405 | 170500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20240405 | 170400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20240405 | 170300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20240405 | 170200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20240405 | 170100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20240405 | 170000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20240405 | 165900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20240405 | 165800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20240405 | 165700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20240405 | 165600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20240405 | 165500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20240405 | 165400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20240405 | 165300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20240405 | 165200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20240405 | 165100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20240405 | 165000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20240405 | 164900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20240405 | 164800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 1986 |
| 153 | 20240405 | 164700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20240405 | 164600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20240405 | 164500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20240405 | 164400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20240405 | 164300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20240405 | 164200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20240405 | 164100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20240405 | 164000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20240405 | 163900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20240405 | 163800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20240405 | 163700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20240405 | 163600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20240405 | 163500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20240405 | 163400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20240405 | 163300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20240405 | 163200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20240405 | 163100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20240405 | 163000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20240405 | 162900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20240405 | 162800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20240405 | 162700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20240405 | 162600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20240405 | 162500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20240405 | 162400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20240405 | 162300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20240405 | 162200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20240405 | 162100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20240405 | 162000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20240405 | 161900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20240405 | 161800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 1986 |
| 183 | 20240405 | 161700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20240405 | 161600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20240405 | 161500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20240405 | 161400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20240405 | 161300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20240405 | 161200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20240405 | 161100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20240405 | 161000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20240405 | 160900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20240405 | 160800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20240405 | 160700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20240405 | 160600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20240405 | 160500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20240405 | 160400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20240405 | 160300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20240405 | 160200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20240405 | 160100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20240405 | 160000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20240405 | 155900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20240405 | 155800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20240405 | 155700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20240405 | 155600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20240405 | 155500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20240405 | 155400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20240405 | 155300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20240405 | 155200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20240405 | 155100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20240405 | 155000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20240405 | 154900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20240405 | 154800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 1986 |
| 213 | 20240405 | 154700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20240405 | 154600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20240405 | 154500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20240405 | 154400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20240405 | 154300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20240405 | 154200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20240405 | 154100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20240405 | 154000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20240405 | 153900 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20240405 | 153800 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20240405 | 153700 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20240405 | 153600 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20240405 | 153500 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20240405 | 153400 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20240405 | 153300 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20240405 | 153200 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20240405 | 153100 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20240405 | 153000 | 3845185850 | 24750 | 24750 | 24750 | 24750 | 1986 |
| 231 | 20240405 | 152900 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20240405 | 152800 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20240405 | 152700 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20240405 | 152600 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20240405 | 152500 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20240405 | 152400 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20240405 | 152300 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20240405 | 152200 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20240405 | 152100 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20240405 | 152000 | 3796032350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20240405 | 151900 | 3796032350 | 24700 | 24600 | 24700 | 24550 | 193 |
| 242 | 20240405 | 151800 | 3791275700 | 24600 | 24550 | 24600 | 24500 | 710 |
| 243 | 20240405 | 151700 | 3773843400 | 24550 | 24500 | 24550 | 24500 | 96 |
| 244 | 20240405 | 151600 | 3771490100 | 24450 | 24500 | 24550 | 24450 | 253 |
| 245 | 20240405 | 151500 | 3765296250 | 24450 | 24500 | 24550 | 24450 | 367 |
| 246 | 20240405 | 151400 | 3756304300 | 24500 | 24500 | 24550 | 24500 | 168 |
| 247 | 20240405 | 151300 | 3752187800 | 24550 | 24550 | 24550 | 24550 | 1 |
| 248 | 20240405 | 151200 | 3752163250 | 24500 | 24500 | 24500 | 24500 | 97 |
| 249 | 20240405 | 151100 | 3749786750 | 24400 | 24500 | 24500 | 24400 | 1875 |
| 250 | 20240405 | 151000 | 3703910850 | 24500 | 24450 | 24500 | 24450 | 20 |
| 251 | 20240405 | 150900 | 3703420900 | 24500 | 24500 | 24550 | 24450 | 18 |
| 252 | 20240405 | 150800 | 3702980150 | 24500 | 24500 | 24500 | 24450 | 1442 |
| 253 | 20240405 | 150700 | 3667676750 | 24500 | 24500 | 24550 | 24500 | 137 |
| 254 | 20240405 | 150600 | 3664317250 | 24550 | 24550 | 24600 | 24550 | 168 |
| 255 | 20240405 | 150500 | 3660192450 | 24550 | 24550 | 24550 | 24550 | 876 |
| 256 | 20240405 | 150400 | 3638686650 | 24550 | 24550 | 24550 | 24500 | 917 |
| 257 | 20240405 | 150300 | 3616179550 | 24550 | 24550 | 24550 | 24550 | 39 |
| 258 | 20240405 | 150200 | 3615222100 | 24550 | 24550 | 24550 | 24500 | 34 |
| 259 | 20240405 | 150100 | 3614387950 | 24550 | 24550 | 24550 | 24550 | 876 |
| 260 | 20240405 | 150000 | 3592882150 | 24500 | 24500 | 24500 | 24500 | 250 |
| 261 | 20240405 | 145900 | 3586757150 | 24450 | 24500 | 24500 | 24450 | 180 |
| 262 | 20240405 | 145800 | 3582347200 | 24500 | 24500 | 24550 | 24500 | 888 |
| 263 | 20240405 | 145700 | 3560564850 | 24500 | 24500 | 24500 | 24500 | 36 |
| 264 | 20240405 | 145600 | 3559682850 | 24500 | 24550 | 24550 | 24500 | 399 |
| 265 | 20240405 | 145500 | 3549896800 | 24550 | 24550 | 24550 | 24550 | 200 |
| 266 | 20240405 | 145400 | 3544986800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20240405 | 145300 | 3544986800 | 24500 | 24550 | 24550 | 24500 | 365 |
| 268 | 20240405 | 145200 | 3536033500 | 24550 | 24550 | 24550 | 24550 | 355 |
| 269 | 20240405 | 145100 | 3527318250 | 24600 | 24650 | 24650 | 24600 | 368 |
| 270 | 20240405 | 145000 | 3518265200 | 24600 | 24600 | 24600 | 24600 | 7 |
| 271 | 20240405 | 144900 | 3518093000 | 24650 | 24650 | 24650 | 24650 | 10 |
| 272 | 20240405 | 144800 | 3517846500 | 24650 | 24650 | 24700 | 24650 | 2006 |
| 273 | 20240405 | 144700 | 3468313400 | 24650 | 24650 | 24650 | 24650 | 9 |
| 274 | 20240405 | 144600 | 3468091550 | 24550 | 24550 | 24550 | 24550 | 61 |
| 275 | 20240405 | 144500 | 3466594000 | 24550 | 24550 | 24550 | 24550 | 20 |
| 276 | 20240405 | 144400 | 3466103000 | 24550 | 24550 | 24550 | 24550 | 216 |
| 277 | 20240405 | 144300 | 3460800200 | 24600 | 24650 | 24650 | 24600 | 2 |
| 278 | 20240405 | 144200 | 3460750950 | 24600 | 24600 | 24600 | 24600 | 50 |
| 279 | 20240405 | 144100 | 3459520950 | 24550 | 24550 | 24550 | 24550 | 415 |
| 280 | 20240405 | 144000 | 3449332700 | 24600 | 24650 | 24650 | 24600 | 215 |
| 281 | 20240405 | 143900 | 3444041700 | 24650 | 24650 | 24650 | 24650 | 1 |
| 282 | 20240405 | 143800 | 3444017050 | 24650 | 24650 | 24650 | 24650 | 20 |
| 283 | 20240405 | 143700 | 3443524050 | 24650 | 24600 | 24650 | 24600 | 20 |
| 284 | 20240405 | 143600 | 3443031700 | 24550 | 24550 | 24550 | 24550 | 206 |
| 285 | 20240405 | 143500 | 3437974400 | 24550 | 24600 | 24600 | 24550 | 15 |
| 286 | 20240405 | 143400 | 3437605450 | 24550 | 24550 | 24550 | 24550 | 20 |
| 287 | 20240405 | 143300 | 3437114450 | 24500 | 24500 | 24500 | 24500 | 100 |
| 288 | 20240405 | 143200 | 3434664450 | 24650 | 24500 | 24650 | 24500 | 30 |
| 289 | 20240405 | 143100 | 3433926450 | 24500 | 24500 | 24500 | 24500 | 20 |
| 290 | 20240405 | 143000 | 3433436450 | 24500 | 24500 | 24500 | 24500 | 339 |
| 291 | 20240405 | 142900 | 3425130950 | 24500 | 24600 | 24600 | 24500 | 2749 |
| 292 | 20240405 | 142800 | 3357606550 | 24650 | 24700 | 24700 | 24650 | 1002 |
| 293 | 20240405 | 142700 | 3332857250 | 24700 | 24700 | 24700 | 24700 | 12 |
| 294 | 20240405 | 142600 | 3332560850 | 24600 | 24700 | 24700 | 24600 | 201 |
| 295 | 20240405 | 142500 | 3327607500 | 24700 | 24700 | 24700 | 24700 | 1 |
| 296 | 20240405 | 142400 | 3327582800 | 24700 | 24700 | 24700 | 24700 | 175 |
| 297 | 20240405 | 142300 | 3323260300 | 24750 | 24700 | 24750 | 24700 | 68 |
| 298 | 20240405 | 142200 | 3321579300 | 24700 | 24700 | 24700 | 24700 | 88 |
| 299 | 20240405 | 142100 | 3319405700 | 24600 | 24600 | 24650 | 24600 | 57 |
| 300 | 20240405 | 142000 | 3318003450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 301 | 20240405 | 141900 | 3318003450 | 24650 | 24650 | 24650 | 24550 | 461 |
| 302 | 20240405 | 141800 | 3306662150 | 24600 | 24650 | 24650 | 24600 | 101 |
| 303 | 20240405 | 141700 | 3304177500 | 24550 | 24650 | 24650 | 24550 | 424 |
| 304 | 20240405 | 141600 | 3293745650 | 24650 | 24700 | 24700 | 24650 | 638 |
| 305 | 20240405 | 141500 | 3277989550 | 24750 | 24800 | 24800 | 24750 | 74 |
| 306 | 20240405 | 141400 | 3276157050 | 24750 | 24800 | 24800 | 24700 | 849 |
| 307 | 20240405 | 141300 | 3255144200 | 24800 | 24800 | 24800 | 24800 | 108 |
| 308 | 20240405 | 141200 | 3252465800 | 24800 | 24850 | 24850 | 24800 | 438 |
| 309 | 20240405 | 141100 | 3241588950 | 24900 | 24900 | 24900 | 24900 | 44 |
| 310 | 20240405 | 141000 | 3240493350 | 24900 | 24850 | 24900 | 24850 | 21 |
| 311 | 20240405 | 140900 | 3239971450 | 24850 | 24850 | 24850 | 24750 | 680 |
| 312 | 20240405 | 140800 | 3223082450 | 24750 | 24800 | 24800 | 24750 | 80 |
| 313 | 20240405 | 140700 | 3221099950 | 24800 | 24750 | 24800 | 24750 | 408 |
| 314 | 20240405 | 140600 | 3210982550 | 24700 | 24700 | 24700 | 24700 | 14 |
| 315 | 20240405 | 140500 | 3210636750 | 24750 | 24700 | 24750 | 24700 | 297 |
| 316 | 20240405 | 140400 | 3203292100 | 24750 | 24700 | 24750 | 24700 | 82 |
| 317 | 20240405 | 140300 | 3201266450 | 24700 | 24750 | 24750 | 24700 | 173 |
| 318 | 20240405 | 140200 | 3196987300 | 24750 | 24700 | 24750 | 24700 | 60 |
| 319 | 20240405 | 140100 | 3195503800 | 24700 | 24700 | 24700 | 24650 | 477 |
| 320 | 20240405 | 140000 | 3183737400 | 24750 | 24700 | 24750 | 24700 | 12 |
| 321 | 20240405 | 135900 | 3183440500 | 24750 | 24700 | 24750 | 24650 | 957 |
| 322 | 20240405 | 135800 | 3159792550 | 24700 | 24700 | 24700 | 24700 | 88 |
| 323 | 20240405 | 135700 | 3157618950 | 24650 | 24600 | 24650 | 24600 | 453 |
| 324 | 20240405 | 135600 | 3146455000 | 24600 | 24600 | 24600 | 24600 | 138 |
| 325 | 20240405 | 135500 | 3143060200 | 24600 | 24600 | 24600 | 24600 | 79 |
| 326 | 20240405 | 135400 | 3141116800 | 24550 | 24600 | 24650 | 24550 | 341 |
| 327 | 20240405 | 135300 | 3132731300 | 24600 | 24650 | 24650 | 24550 | 532 |
| 328 | 20240405 | 135200 | 3119654450 | 24600 | 24600 | 24600 | 24600 | 440 |
| 329 | 20240405 | 135100 | 3108830450 | 24600 | 24600 | 24600 | 24600 | 29 |
| 330 | 20240405 | 135000 | 3108117050 | 24600 | 24600 | 24600 | 24600 | 28 |
| 331 | 20240405 | 134900 | 3107428250 | 24550 | 24550 | 24550 | 24550 | 357 |
| 332 | 20240405 | 134800 | 3098663900 | 24550 | 24550 | 24550 | 24550 | 164 |
| 333 | 20240405 | 134700 | 3094637700 | 24550 | 24500 | 24550 | 24500 | 478 |
| 334 | 20240405 | 134600 | 3082926650 | 24450 | 24400 | 24450 | 24400 | 1017 |
| 335 | 20240405 | 134500 | 3058097150 | 24400 | 24300 | 24400 | 24300 | 135 |
| 336 | 20240405 | 134400 | 3054806300 | 24300 | 24300 | 24300 | 24300 | 73 |
| 337 | 20240405 | 134300 | 3053032400 | 24300 | 24400 | 24400 | 24300 | 1050 |
| 338 | 20240405 | 134200 | 3027447500 | 24400 | 24450 | 24450 | 24400 | 112 |
| 339 | 20240405 | 134100 | 3024714500 | 24450 | 24450 | 24450 | 24450 | 1 |
| 340 | 20240405 | 134000 | 3024690050 | 24400 | 24400 | 24400 | 24400 | 20 |
| 341 | 20240405 | 133900 | 3024202050 | 24400 | 24400 | 24400 | 24400 | 10 |
| 342 | 20240405 | 133800 | 3023958050 | 24400 | 24450 | 24450 | 24400 | 95 |
| 343 | 20240405 | 133700 | 3021637250 | 24450 | 24450 | 24450 | 24450 | 82 |
| 344 | 20240405 | 133600 | 3019632350 | 24400 | 24400 | 24400 | 24400 | 15 |
| 345 | 20240405 | 133500 | 3019266350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 346 | 20240405 | 133400 | 3019266350 | 24400 | 24400 | 24400 | 24400 | 2 |
| 347 | 20240405 | 133300 | 3019217550 | 24450 | 24450 | 24450 | 24450 | 1 |
| 348 | 20240405 | 133200 | 3019193100 | 24350 | 24350 | 24350 | 24350 | 200 |
| 349 | 20240405 | 133100 | 3014323100 | 24450 | 24450 | 24450 | 24450 | 199 |
| 350 | 20240405 | 133000 | 3009457550 | 24450 | 24450 | 24450 | 24450 | 79 |
| 351 | 20240405 | 132900 | 3007526000 | 24450 | 24400 | 24450 | 24350 | 318 |
| 352 | 20240405 | 132800 | 2999759800 | 24400 | 24400 | 24400 | 24400 | 79 |
| 353 | 20240405 | 132700 | 2997832200 | 24300 | 24350 | 24350 | 24300 | 200 |
| 354 | 20240405 | 132600 | 2992962550 | 24350 | 24350 | 24350 | 24350 | 1 |
| 355 | 20240405 | 132500 | 2992938200 | 24350 | 24350 | 24350 | 24350 | 0 |
| 356 | 20240405 | 132400 | 2992938200 | 24350 | 24350 | 24350 | 24350 | 65 |
| 357 | 20240405 | 132300 | 2991355450 | 24350 | 24400 | 24400 | 24350 | 225 |
| 358 | 20240405 | 132200 | 2985876200 | 24400 | 24350 | 24400 | 24350 | 21 |
| 359 | 20240405 | 132100 | 2985364000 | 24400 | 24400 | 24400 | 24400 | 2 |
| 360 | 20240405 | 132000 | 2985315200 | 24400 | 24400 | 24400 | 24400 | 300 |
| 361 | 20240405 | 131900 | 2977995200 | 24400 | 24450 | 24450 | 24400 | 128 |
| 362 | 20240405 | 131800 | 2974871100 | 24450 | 24350 | 24450 | 24350 | 173 |
| 363 | 20240405 | 131700 | 2970658250 | 24350 | 24450 | 24450 | 24350 | 110 |
| 364 | 20240405 | 131600 | 2967978750 | 24350 | 24350 | 24350 | 24350 | 63 |
| 365 | 20240405 | 131500 | 2966444700 | 24350 | 24350 | 24350 | 24350 | 0 |
| 366 | 20240405 | 131400 | 2966444700 | 24350 | 24350 | 24350 | 24350 | 316 |
| 367 | 20240405 | 131300 | 2958750100 | 24350 | 24400 | 24400 | 24350 | 211 |
| 368 | 20240405 | 131200 | 2953609350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 369 | 20240405 | 131100 | 2953609350 | 24350 | 24500 | 24500 | 24350 | 120 |
| 370 | 20240405 | 131000 | 2950681100 | 24500 | 24450 | 24500 | 24450 | 194 |
| 371 | 20240405 | 130900 | 2945928600 | 24500 | 24350 | 24500 | 24350 | 8 |
| 372 | 20240405 | 130800 | 2945733400 | 24350 | 24400 | 24400 | 24350 | 101 |
| 373 | 20240405 | 130700 | 2943269050 | 24400 | 24450 | 24550 | 24400 | 666 |
| 374 | 20240405 | 130600 | 2926996950 | 24450 | 24450 | 24450 | 24450 | 0 |
| 375 | 20240405 | 130500 | 2926996950 | 24450 | 24450 | 24450 | 24450 | 10 |
| 376 | 20240405 | 130400 | 2926752450 | 24450 | 24450 | 24450 | 24450 | 57 |
| 377 | 20240405 | 130300 | 2925358800 | 24450 | 24500 | 24500 | 24450 | 115 |
| 378 | 20240405 | 130200 | 2922546400 | 24450 | 24450 | 24450 | 24450 | 114 |
| 379 | 20240405 | 130100 | 2919759100 | 24450 | 24450 | 24450 | 24450 | 100 |
| 380 | 20240405 | 130000 | 2917314100 | 24500 | 24500 | 24500 | 24500 | 128 |
| 381 | 20240405 | 125900 | 2914178100 | 24500 | 24450 | 24550 | 24450 | 128 |
| 382 | 20240405 | 125800 | 2911041950 | 24500 | 24450 | 24550 | 24450 | 198 |
| 383 | 20240405 | 125700 | 2906192100 | 24550 | 24550 | 24550 | 24550 | 1 |
| 384 | 20240405 | 125600 | 2906167550 | 24600 | 24400 | 24600 | 24400 | 1005 |
| 385 | 20240405 | 125500 | 2881561550 | 24400 | 24400 | 24400 | 24400 | 276 |
| 386 | 20240405 | 125400 | 2874827150 | 24400 | 24400 | 24400 | 24400 | 5 |
| 387 | 20240405 | 125300 | 2874705150 | 24300 | 24300 | 24300 | 24300 | 108 |
| 388 | 20240405 | 125200 | 2872080750 | 24300 | 24350 | 24350 | 24300 | 1110 |
| 389 | 20240405 | 125100 | 2845102300 | 24350 | 24350 | 24350 | 24350 | 142 |
| 390 | 20240405 | 125000 | 2841644600 | 24350 | 24300 | 24350 | 24300 | 157 |
| 391 | 20240405 | 124900 | 2837821900 | 24300 | 24350 | 24350 | 24300 | 332 |
| 392 | 20240405 | 124800 | 2829749400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 393 | 20240405 | 124700 | 2829749400 | 24300 | 24300 | 24300 | 24300 | 554 |
| 394 | 20240405 | 124600 | 2816287200 | 24300 | 24350 | 24350 | 24300 | 300 |
| 395 | 20240405 | 124500 | 2808995150 | 24350 | 24350 | 24350 | 24350 | 140 |
| 396 | 20240405 | 124400 | 2805586150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 397 | 20240405 | 124300 | 2805586150 | 24350 | 24350 | 24350 | 24350 | 149 |
| 398 | 20240405 | 124200 | 2801958000 | 24400 | 24400 | 24400 | 24400 | 4 |
| 399 | 20240405 | 124100 | 2801860400 | 24350 | 24350 | 24350 | 24350 | 2 |
| 400 | 20240405 | 124000 | 2801811700 | 24350 | 24350 | 24350 | 24350 | 155 |
| 401 | 20240405 | 123900 | 2798037450 | 24350 | 24350 | 24350 | 24350 | 122 |
| 402 | 20240405 | 123800 | 2795066750 | 24350 | 24350 | 24350 | 24350 | 159 |
| 403 | 20240405 | 123700 | 2791195100 | 24350 | 24350 | 24350 | 24350 | 76 |
| 404 | 20240405 | 123600 | 2789344500 | 24350 | 24350 | 24350 | 24350 | 1 |
| 405 | 20240405 | 123500 | 2789320150 | 24350 | 24300 | 24350 | 24300 | 276 |
| 406 | 20240405 | 123400 | 2782605600 | 24350 | 24350 | 24350 | 24350 | 171 |
| 407 | 20240405 | 123300 | 2778441750 | 24350 | 24350 | 24350 | 24350 | 145 |
| 408 | 20240405 | 123200 | 2774911000 | 24350 | 24350 | 24350 | 24350 | 71 |
| 409 | 20240405 | 123100 | 2773182150 | 24300 | 24350 | 24400 | 24300 | 870 |
| 410 | 20240405 | 123000 | 2752018400 | 24400 | 24350 | 24400 | 24350 | 99 |
| 411 | 20240405 | 122900 | 2749605450 | 24400 | 24350 | 24400 | 24350 | 321 |
| 412 | 20240405 | 122800 | 2741788800 | 24350 | 24400 | 24400 | 24350 | 573 |
| 413 | 20240405 | 122700 | 2727832600 | 24400 | 24400 | 24400 | 24400 | 202 |
| 414 | 20240405 | 122600 | 2722903800 | 24400 | 24400 | 24400 | 24400 | 79 |
| 415 | 20240405 | 122500 | 2720976200 | 24400 | 24400 | 24400 | 24400 | 345 |
| 416 | 20240405 | 122400 | 2712558200 | 24400 | 24400 | 24400 | 24400 | 350 |
| 417 | 20240405 | 122300 | 2704018200 | 24450 | 24450 | 24450 | 24450 | 1 |
| 418 | 20240405 | 122200 | 2703993750 | 24400 | 24450 | 24450 | 24400 | 310 |
| 419 | 20240405 | 122100 | 2696424250 | 24400 | 24400 | 24400 | 24400 | 50 |
| 420 | 20240405 | 122000 | 2695204250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 421 | 20240405 | 121900 | 2695204250 | 24400 | 24400 | 24450 | 24400 | 1023 |
| 422 | 20240405 | 121800 | 2670242800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 423 | 20240405 | 121700 | 2670242800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 424 | 20240405 | 121600 | 2670242800 | 24350 | 24350 | 24350 | 24350 | 0 |
| 425 | 20240405 | 121500 | 2670242800 | 24350 | 24400 | 24400 | 24350 | 30 |
| 426 | 20240405 | 121400 | 2669511500 | 24350 | 24350 | 24350 | 24350 | 12 |
| 427 | 20240405 | 121300 | 2669219300 | 24350 | 24400 | 24400 | 24350 | 9 |
| 428 | 20240405 | 121200 | 2669000000 | 24400 | 24400 | 24400 | 24400 | 102 |
| 429 | 20240405 | 121100 | 2666511200 | 24400 | 24350 | 24400 | 24350 | 10 |
| 430 | 20240405 | 121000 | 2666267450 | 24400 | 24400 | 24400 | 24400 | 79 |
| 431 | 20240405 | 120900 | 2664339850 | 24400 | 24400 | 24400 | 24400 | 106 |
| 432 | 20240405 | 120800 | 2661753450 | 24400 | 24400 | 24400 | 24400 | 17 |
| 433 | 20240405 | 120700 | 2661338650 | 24300 | 24350 | 24350 | 24300 | 664 |
| 434 | 20240405 | 120600 | 2645195250 | 24350 | 24350 | 24350 | 24350 | 2 |
| 435 | 20240405 | 120500 | 2645146550 | 24300 | 24300 | 24300 | 24300 | 178 |
| 436 | 20240405 | 120400 | 2640821150 | 24350 | 24350 | 24350 | 24350 | 0 |
| 437 | 20240405 | 120300 | 2640821150 | 24350 | 24350 | 24350 | 24350 | 900 |
| 438 | 20240405 | 120200 | 2618906150 | 24350 | 24350 | 24350 | 24350 | 100 |
| 439 | 20240405 | 120100 | 2616471150 | 24350 | 24400 | 24400 | 24350 | 86 |
| 440 | 20240405 | 120000 | 2614375400 | 24400 | 24400 | 24400 | 24400 | 92 |
| 441 | 20240405 | 115900 | 2612130600 | 24350 | 24400 | 24400 | 24350 | 329 |
| 442 | 20240405 | 115800 | 2604107150 | 24400 | 24400 | 24400 | 24400 | 71 |
| 443 | 20240405 | 115700 | 2602374750 | 24400 | 24450 | 24450 | 24400 | 72 |
| 444 | 20240405 | 115600 | 2600617850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 445 | 20240405 | 115500 | 2600617850 | 24450 | 24450 | 24450 | 24450 | 119 |
| 446 | 20240405 | 115400 | 2597708300 | 24450 | 24450 | 24450 | 24450 | 240 |
| 447 | 20240405 | 115300 | 2591840300 | 24450 | 24450 | 24450 | 24450 | 0 |
| 448 | 20240405 | 115200 | 2591840300 | 24450 | 24500 | 24500 | 24450 | 640 |
| 449 | 20240405 | 115100 | 2576175300 | 24450 | 24450 | 24450 | 24450 | 38 |
| 450 | 20240405 | 115000 | 2575246200 | 24450 | 24450 | 24450 | 24450 | 229 |
| 451 | 20240405 | 114900 | 2569647150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 452 | 20240405 | 114800 | 2569647150 | 24400 | 24350 | 24400 | 24350 | 131 |
| 453 | 20240405 | 114700 | 2566452150 | 24350 | 24400 | 24400 | 24350 | 2100 |
| 454 | 20240405 | 114600 | 2515312150 | 24450 | 24400 | 24450 | 24400 | 70 |
| 455 | 20240405 | 114500 | 2513601650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 456 | 20240405 | 114400 | 2513601650 | 24500 | 24500 | 24500 | 24500 | 2 |
| 457 | 20240405 | 114300 | 2513552650 | 24500 | 24500 | 24500 | 24500 | 1 |
| 458 | 20240405 | 114200 | 2513528150 | 24350 | 24450 | 24450 | 24350 | 830 |
| 459 | 20240405 | 114100 | 2493260700 | 24450 | 24450 | 24450 | 24450 | 3 |
| 460 | 20240405 | 114000 | 2493187350 | 24450 | 24500 | 24500 | 24450 | 137 |
| 461 | 20240405 | 113900 | 2489837550 | 24500 | 24500 | 24500 | 24500 | 38 |
| 462 | 20240405 | 113800 | 2488906550 | 24500 | 24500 | 24500 | 24500 | 103 |
| 463 | 20240405 | 113700 | 2486383050 | 24500 | 24500 | 24500 | 24500 | 8 |
| 464 | 20240405 | 113600 | 2486187050 | 24550 | 24550 | 24550 | 24550 | 0 |
| 465 | 20240405 | 113500 | 2486187050 | 24550 | 24550 | 24550 | 24550 | 24 |
| 466 | 20240405 | 113400 | 2485597850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 467 | 20240405 | 113300 | 2485597850 | 24450 | 24450 | 24450 | 24450 | 6 |
| 468 | 20240405 | 113200 | 2485451150 | 24400 | 24550 | 24550 | 24400 | 481 |
| 469 | 20240405 | 113100 | 2473681050 | 24600 | 24600 | 24600 | 24600 | 169 |
| 470 | 20240405 | 113000 | 2469523650 | 24600 | 24600 | 24600 | 24600 | 2 |
| 471 | 20240405 | 112900 | 2469474450 | 24600 | 24600 | 24600 | 24600 | 17 |
| 472 | 20240405 | 112800 | 2469056250 | 24600 | 24600 | 24600 | 24600 | 57 |
| 473 | 20240405 | 112700 | 2467654050 | 24600 | 24600 | 24600 | 24600 | 142 |
| 474 | 20240405 | 112600 | 2464160850 | 24650 | 24650 | 24650 | 24650 | 78 |
| 475 | 20240405 | 112500 | 2462238150 | 24600 | 24650 | 24650 | 24600 | 39 |
| 476 | 20240405 | 112400 | 2461277900 | 24650 | 24600 | 24650 | 24600 | 188 |
| 477 | 20240405 | 112300 | 2456643950 | 24600 | 24600 | 24600 | 24600 | 65 |
| 478 | 20240405 | 112200 | 2455044950 | 24600 | 24600 | 24600 | 24600 | 1 |
| 479 | 20240405 | 112100 | 2455020350 | 24550 | 24600 | 24600 | 24550 | 11 |
| 480 | 20240405 | 112000 | 2454750250 | 24500 | 24500 | 24500 | 24500 | 17 |
| 481 | 20240405 | 111900 | 2454333750 | 24500 | 24600 | 24600 | 24500 | 51 |
| 482 | 20240405 | 111800 | 2453084150 | 24600 | 24500 | 24600 | 24500 | 199 |
| 483 | 20240405 | 111700 | 2448197500 | 24550 | 24500 | 24550 | 24500 | 21 |
| 484 | 20240405 | 111600 | 2447682450 | 24450 | 24500 | 24500 | 24450 | 22 |
| 485 | 20240405 | 111500 | 2447144150 | 24550 | 24500 | 24550 | 24500 | 200 |
| 486 | 20240405 | 111400 | 2442244100 | 24500 | 24500 | 24500 | 24500 | 23 |
| 487 | 20240405 | 111300 | 2441680600 | 24450 | 24500 | 24550 | 24450 | 103 |
| 488 | 20240405 | 111200 | 2439159500 | 24500 | 24450 | 24550 | 24450 | 1777 |
| 489 | 20240405 | 111100 | 2395626800 | 24450 | 24400 | 24450 | 24400 | 304 |
| 490 | 20240405 | 111000 | 2388204200 | 24400 | 24500 | 24500 | 24400 | 212 |
| 491 | 20240405 | 110900 | 2383021100 | 24500 | 24500 | 24500 | 24450 | 28 |
| 492 | 20240405 | 110800 | 2382335600 | 24500 | 24500 | 24500 | 24500 | 50 |
| 493 | 20240405 | 110700 | 2381110600 | 24500 | 24450 | 24500 | 24450 | 3041 |
| 494 | 20240405 | 110600 | 2306748250 | 24350 | 24400 | 24450 | 24350 | 152 |
| 495 | 20240405 | 110500 | 2303035850 | 24400 | 24400 | 24400 | 24400 | 33 |
| 496 | 20240405 | 110400 | 2302230650 | 24400 | 24350 | 24400 | 24350 | 166 |
| 497 | 20240405 | 110300 | 2298180750 | 24350 | 24400 | 24400 | 24350 | 134 |
| 498 | 20240405 | 110200 | 2294911200 | 24400 | 24350 | 24450 | 24350 | 1232 |
| 499 | 20240405 | 110100 | 2264811550 | 24350 | 24300 | 24350 | 24250 | 76 |
| 500 | 20240405 | 110000 | 2262961350 | 24350 | 24400 | 24400 | 24100 | 6334 |
| 501 | 20240405 | 105900 | 2109498450 | 24450 | 24400 | 24450 | 24400 | 110 |
| 502 | 20240405 | 105800 | 2106809950 | 24450 | 24450 | 24450 | 24450 | 215 |
| 503 | 20240405 | 105700 | 2101553200 | 24450 | 24350 | 24450 | 24350 | 4126 |
| 504 | 20240405 | 105600 | 2000863450 | 24350 | 24350 | 24350 | 24250 | 1084 |
| 505 | 20240405 | 105500 | 1974531100 | 24350 | 24350 | 24350 | 24350 | 5 |
| 506 | 20240405 | 105400 | 1974409350 | 24300 | 24300 | 24300 | 24300 | 223 |
| 507 | 20240405 | 105300 | 1968990450 | 24300 | 24350 | 24350 | 24300 | 109 |
| 508 | 20240405 | 105200 | 1966341300 | 24350 | 24300 | 24350 | 24250 | 138 |
| 509 | 20240405 | 105100 | 1962990750 | 24300 | 24300 | 24300 | 24300 | 127 |
| 510 | 20240405 | 105000 | 1959904650 | 24300 | 24350 | 24400 | 24300 | 2564 |
| 511 | 20240405 | 104900 | 1897562800 | 24300 | 24400 | 24400 | 24300 | 1041 |
| 512 | 20240405 | 104800 | 1872207600 | 24400 | 24400 | 24400 | 24350 | 374 |
| 513 | 20240405 | 104700 | 1863083500 | 24400 | 24450 | 24450 | 24400 | 161 |
| 514 | 20240405 | 104600 | 1859153850 | 24450 | 24350 | 24450 | 24350 | 617 |
| 515 | 20240405 | 104500 | 1844117050 | 24350 | 24350 | 24350 | 24350 | 185 |
| 516 | 20240405 | 104400 | 1839612300 | 24300 | 24350 | 24400 | 24300 | 973 |
| 517 | 20240405 | 104300 | 1815911550 | 24350 | 24350 | 24400 | 24350 | 160 |
| 518 | 20240405 | 104200 | 1812015400 | 24350 | 24400 | 24400 | 24350 | 371 |
| 519 | 20240405 | 104100 | 1802981250 | 24400 | 24400 | 24400 | 24400 | 229 |
| 520 | 20240405 | 104000 | 1797393650 | 24450 | 24450 | 24450 | 24400 | 374 |
| 521 | 20240405 | 103900 | 1788261200 | 24400 | 24500 | 24500 | 24350 | 2224 |
| 522 | 20240405 | 103800 | 1733943500 | 24550 | 24500 | 24550 | 24450 | 169 |
| 523 | 20240405 | 103700 | 1729803750 | 24550 | 24500 | 24550 | 24450 | 166 |
| 524 | 20240405 | 103600 | 1725737750 | 24500 | 24500 | 24550 | 24450 | 292 |
| 525 | 20240405 | 103500 | 1718585050 | 24550 | 24450 | 24550 | 24450 | 204 |
| 526 | 20240405 | 103400 | 1713586550 | 24500 | 24600 | 24600 | 24500 | 102 |
| 527 | 20240405 | 103300 | 1711087450 | 24500 | 24500 | 24500 | 24500 | 42 |
| 528 | 20240405 | 103200 | 1710058450 | 24600 | 24500 | 24600 | 24500 | 5 |
| 529 | 20240405 | 103100 | 1709935550 | 24450 | 24450 | 24600 | 24450 | 62 |
| 530 | 20240405 | 103000 | 1708419500 | 24450 | 24450 | 24600 | 24450 | 797 |
| 531 | 20240405 | 102900 | 1688914100 | 24450 | 24450 | 24450 | 24450 | 64 |
| 532 | 20240405 | 102800 | 1687349300 | 24500 | 24500 | 24500 | 24500 | 101 |
| 533 | 20240405 | 102700 | 1684874800 | 24450 | 24600 | 24600 | 24400 | 5052 |
| 534 | 20240405 | 102600 | 1560981650 | 24600 | 24650 | 24650 | 24600 | 613 |
| 535 | 20240405 | 102500 | 1545896900 | 24650 | 24650 | 24650 | 24650 | 214 |
| 536 | 20240405 | 102400 | 1540621800 | 24650 | 24700 | 24700 | 24650 | 106 |
| 537 | 20240405 | 102300 | 1538008150 | 24650 | 24700 | 24700 | 24650 | 27 |
| 538 | 20240405 | 102200 | 1537342450 | 24750 | 24750 | 24750 | 24750 | 31 |
| 539 | 20240405 | 102100 | 1536575200 | 24650 | 24650 | 24650 | 24650 | 229 |
| 540 | 20240405 | 102000 | 1530930350 | 24650 | 24650 | 24750 | 24600 | 1379 |
| 541 | 20240405 | 101900 | 1496952700 | 24650 | 24650 | 24750 | 24650 | 175 |
| 542 | 20240405 | 101800 | 1492638850 | 24650 | 24700 | 24750 | 24650 | 627 |
| 543 | 20240405 | 101700 | 1477172400 | 24700 | 24700 | 24700 | 24700 | 575 |
| 544 | 20240405 | 101600 | 1462969900 | 24700 | 24750 | 24750 | 24700 | 9 |
| 545 | 20240405 | 101500 | 1462747300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 546 | 20240405 | 101400 | 1462747300 | 24750 | 24650 | 24750 | 24650 | 100 |
| 547 | 20240405 | 101300 | 1460277300 | 24650 | 24650 | 24700 | 24650 | 1200 |
| 548 | 20240405 | 101200 | 1430696450 | 24650 | 24700 | 24700 | 24650 | 1004 |
| 549 | 20240405 | 101100 | 1405941850 | 24750 | 24650 | 24750 | 24650 | 941 |
| 550 | 20240405 | 101000 | 1382746100 | 24650 | 24700 | 24700 | 24650 | 892 |
| 551 | 20240405 | 100900 | 1360722900 | 24700 | 24700 | 24700 | 24700 | 1208 |
| 552 | 20240405 | 100800 | 1330885300 | 24800 | 24800 | 24800 | 24750 | 209 |
| 553 | 20240405 | 100700 | 1325702350 | 24750 | 24750 | 24750 | 24700 | 1065 |
| 554 | 20240405 | 100600 | 1299392800 | 24750 | 24800 | 24800 | 24750 | 962 |
| 555 | 20240405 | 100500 | 1275582150 | 24800 | 24750 | 24800 | 24750 | 67 |
| 556 | 20240405 | 100400 | 1273920600 | 24750 | 24800 | 24800 | 24750 | 77 |
| 557 | 20240405 | 100300 | 1272012000 | 24800 | 24750 | 24800 | 24750 | 69 |
| 558 | 20240405 | 100200 | 1270303500 | 24750 | 24800 | 24800 | 24750 | 678 |
| 559 | 20240405 | 100100 | 1253503000 | 24800 | 24800 | 24850 | 24800 | 373 |
| 560 | 20240405 | 100000 | 1244252500 | 24800 | 24800 | 24850 | 24800 | 28 |
| 561 | 20240405 | 095900 | 1243558050 | 24850 | 24800 | 24950 | 24800 | 10 |
| 562 | 20240405 | 095800 | 1243309600 | 24800 | 24850 | 24950 | 24800 | 285 |
| 563 | 20240405 | 095700 | 1236239600 | 24950 | 24900 | 24950 | 24850 | 70 |
| 564 | 20240405 | 095600 | 1234496950 | 24900 | 24850 | 24900 | 24850 | 14 |
| 565 | 20240405 | 095500 | 1234148850 | 24800 | 24800 | 24800 | 24800 | 50 |
| 566 | 20240405 | 095400 | 1232908850 | 24800 | 24900 | 24900 | 24800 | 103 |
| 567 | 20240405 | 095300 | 1230352050 | 24900 | 24950 | 24950 | 24800 | 139 |
| 568 | 20240405 | 095200 | 1226896400 | 24950 | 24950 | 24950 | 24950 | 301 |
| 569 | 20240405 | 095100 | 1219386450 | 24800 | 24950 | 24950 | 24800 | 558 |
| 570 | 20240405 | 095000 | 1205529250 | 24950 | 24800 | 25000 | 24800 | 221 |
| 571 | 20240405 | 094900 | 1200024250 | 24900 | 24850 | 24900 | 24800 | 118 |
| 572 | 20240405 | 094800 | 1197090850 | 24850 | 24850 | 24850 | 24850 | 68 |
| 573 | 20240405 | 094700 | 1195401050 | 24850 | 24850 | 24850 | 24850 | 136 |
| 574 | 20240405 | 094600 | 1192021450 | 24850 | 24900 | 24900 | 24850 | 67 |
| 575 | 20240405 | 094500 | 1190356450 | 24850 | 24700 | 24850 | 24700 | 839 |
| 576 | 20240405 | 094400 | 1169539450 | 24750 | 24750 | 24800 | 24750 | 375 |
| 577 | 20240405 | 094300 | 1160251850 | 24650 | 24700 | 24700 | 24650 | 234 |
| 578 | 20240405 | 094200 | 1154474850 | 24700 | 24750 | 24750 | 24700 | 78 |
| 579 | 20240405 | 094100 | 1152545900 | 24750 | 24750 | 24750 | 24750 | 2 |
| 580 | 20240405 | 094000 | 1152496400 | 24750 | 24750 | 24750 | 24700 | 81 |
| 581 | 20240405 | 093900 | 1150495200 | 24750 | 24750 | 24750 | 24700 | 508 |
| 582 | 20240405 | 093800 | 1137939800 | 24800 | 24750 | 24800 | 24750 | 96 |
| 583 | 20240405 | 093700 | 1135559150 | 24750 | 24750 | 24800 | 24750 | 376 |
| 584 | 20240405 | 093600 | 1126250650 | 24800 | 24750 | 24800 | 24750 | 314 |
| 585 | 20240405 | 093500 | 1118470000 | 24750 | 24700 | 24800 | 24700 | 273 |
| 586 | 20240405 | 093400 | 1111713350 | 24700 | 24750 | 24750 | 24700 | 127 |
| 587 | 20240405 | 093300 | 1108570750 | 24750 | 24700 | 24750 | 24700 | 155 |
| 588 | 20240405 | 093200 | 1104734750 | 24700 | 24600 | 24700 | 24550 | 736 |
| 589 | 20240405 | 093100 | 1086621550 | 24600 | 24550 | 24600 | 24550 | 110 |
| 590 | 20240405 | 093000 | 1083915650 | 24550 | 24550 | 24550 | 24550 | 493 |
| 591 | 20240405 | 092900 | 1071812500 | 24550 | 24600 | 24600 | 24550 | 112 |
| 592 | 20240405 | 092800 | 1069059800 | 24650 | 24550 | 24650 | 24500 | 641 |
| 593 | 20240405 | 092700 | 1053323550 | 24550 | 24550 | 24600 | 24550 | 115 |
| 594 | 20240405 | 092600 | 1050500250 | 24550 | 24600 | 24600 | 24500 | 265 |
| 595 | 20240405 | 092500 | 1044005150 | 24550 | 24600 | 24600 | 24550 | 754 |
| 596 | 20240405 | 092400 | 1025457050 | 24600 | 24500 | 24600 | 24500 | 580 |
| 597 | 20240405 | 092300 | 1011239850 | 24500 | 24600 | 24600 | 24500 | 1457 |
| 598 | 20240405 | 092200 | 975522350 | 24650 | 24600 | 24650 | 24600 | 1100 |
| 599 | 20240405 | 092100 | 948452350 | 24650 | 24750 | 24750 | 24550 | 586 |
| 600 | 20240405 | 092000 | 934040900 | 24700 | 24700 | 24700 | 24650 | 809 |
| 601 | 20240405 | 091900 | 914088950 | 24700 | 24700 | 24700 | 24650 | 833 |
| 602 | 20240405 | 091800 | 893535000 | 24700 | 24650 | 24700 | 24600 | 264 |
| 603 | 20240405 | 091700 | 887021750 | 24700 | 24550 | 24700 | 24550 | 556 |
| 604 | 20240405 | 091600 | 873310350 | 24550 | 24450 | 24600 | 24450 | 223 |
| 605 | 20240405 | 091500 | 867838150 | 24500 | 24450 | 24500 | 24450 | 860 |
| 606 | 20240405 | 091400 | 846805650 | 24450 | 24500 | 24600 | 24400 | 950 |
| 607 | 20240405 | 091300 | 823571700 | 24500 | 24450 | 24550 | 24400 | 1472 |
| 608 | 20240405 | 091200 | 787559300 | 24400 | 24450 | 24500 | 24400 | 1709 |
| 609 | 20240405 | 091100 | 745805200 | 24500 | 24500 | 24650 | 24500 | 4130 |
| 610 | 20240405 | 091000 | 644619300 | 24500 | 24550 | 24550 | 24500 | 494 |
| 611 | 20240405 | 090900 | 632497250 | 24550 | 24650 | 24650 | 24550 | 1056 |
| 612 | 20240405 | 090800 | 606565900 | 24700 | 24550 | 24700 | 24550 | 209 |
| 613 | 20240405 | 090700 | 601434350 | 24600 | 24550 | 24650 | 24500 | 3210 |
| 614 | 20240405 | 090600 | 522516650 | 24500 | 24600 | 24600 | 24500 | 1074 |
| 615 | 20240405 | 090500 | 496130950 | 24600 | 24650 | 24700 | 24600 | 332 |
| 616 | 20240405 | 090400 | 487957000 | 24700 | 24600 | 24700 | 24600 | 320 |
| 617 | 20240405 | 090300 | 480075400 | 24600 | 24450 | 24650 | 24450 | 3574 |
| 618 | 20240405 | 090200 | 392114500 | 24450 | 24400 | 24450 | 24300 | 980 |
| 619 | 20240405 | 090100 | 368227300 | 24400 | 24350 | 24500 | 24300 | 2948 |
| 620 | 20240405 | 090000 | 296234500 | 24350 | 24650 | 24650 | 24250 | 12098 |