33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 192600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 17182 |
| 3 | 20240411 | 192500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20240411 | 192400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20240411 | 192300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20240411 | 192200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20240411 | 192100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20240411 | 192000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20240411 | 191900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20240411 | 191800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20240411 | 191700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20240411 | 191600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20240411 | 191500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20240411 | 191400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20240411 | 191300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20240411 | 191200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20240411 | 191100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20240411 | 191000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20240411 | 190900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20240411 | 190800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20240411 | 190700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20240411 | 190600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20240411 | 190500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20240411 | 190400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20240411 | 190300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20240411 | 190200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20240411 | 190100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20240411 | 190000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20240411 | 185900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20240411 | 185800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20240411 | 185700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20240411 | 185600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 17182 |
| 33 | 20240411 | 185500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20240411 | 185400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20240411 | 185300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20240411 | 185200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20240411 | 185100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20240411 | 185000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20240411 | 184900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20240411 | 184800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20240411 | 184700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20240411 | 184600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20240411 | 184500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20240411 | 184400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20240411 | 184300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20240411 | 184200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20240411 | 184100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20240411 | 184000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20240411 | 183900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20240411 | 183800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20240411 | 183700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20240411 | 183600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20240411 | 183500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20240411 | 183400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20240411 | 183300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20240411 | 183200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20240411 | 183100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20240411 | 183000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20240411 | 182900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20240411 | 182800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20240411 | 182700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20240411 | 182600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 17182 |
| 63 | 20240411 | 182500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20240411 | 182400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20240411 | 182300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20240411 | 182200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20240411 | 182100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20240411 | 182000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20240411 | 181900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20240411 | 181800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20240411 | 181700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20240411 | 181600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20240411 | 181500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20240411 | 181400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20240411 | 181300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20240411 | 181200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20240411 | 181100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20240411 | 181000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20240411 | 180900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20240411 | 180800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20240411 | 180700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20240411 | 180600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20240411 | 180500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20240411 | 180400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20240411 | 180300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20240411 | 180200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20240411 | 180100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20240411 | 180000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20240411 | 175900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20240411 | 175800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20240411 | 175700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20240411 | 175600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 17182 |
| 93 | 20240411 | 175500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20240411 | 175400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20240411 | 175300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20240411 | 175200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20240411 | 175100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20240411 | 175000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20240411 | 174900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20240411 | 174800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20240411 | 174700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20240411 | 174600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20240411 | 174500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20240411 | 174400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20240411 | 174300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20240411 | 174200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20240411 | 174100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20240411 | 174000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20240411 | 173900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20240411 | 173800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20240411 | 173700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20240411 | 173600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20240411 | 173500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20240411 | 173400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20240411 | 173300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20240411 | 173200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20240411 | 173100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20240411 | 173000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20240411 | 172900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20240411 | 172800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20240411 | 172700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20240411 | 172600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 17182 |
| 123 | 20240411 | 172500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20240411 | 172400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20240411 | 172300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20240411 | 172200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20240411 | 172100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20240411 | 172000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20240411 | 171900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20240411 | 171800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20240411 | 171700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20240411 | 171600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20240411 | 171500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20240411 | 171400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20240411 | 171300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20240411 | 171200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20240411 | 171100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20240411 | 171000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20240411 | 170900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20240411 | 170800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20240411 | 170700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20240411 | 170600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20240411 | 170500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20240411 | 170400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20240411 | 170300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20240411 | 170200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20240411 | 170100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20240411 | 170000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20240411 | 165900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20240411 | 165800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20240411 | 165700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20240411 | 165600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 17182 |
| 153 | 20240411 | 165500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20240411 | 165400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20240411 | 165300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20240411 | 165200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20240411 | 165100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20240411 | 165000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20240411 | 164900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20240411 | 164800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20240411 | 164700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20240411 | 164600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20240411 | 164500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20240411 | 164400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20240411 | 164300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20240411 | 164200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20240411 | 164100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20240411 | 164000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20240411 | 163900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20240411 | 163800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20240411 | 163700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20240411 | 163600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20240411 | 163500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20240411 | 163400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20240411 | 163300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20240411 | 163200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20240411 | 163100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20240411 | 163000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20240411 | 162900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20240411 | 162800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20240411 | 162700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20240411 | 162600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 17182 |
| 183 | 20240411 | 162500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20240411 | 162400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20240411 | 162300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20240411 | 162200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20240411 | 162100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20240411 | 162000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20240411 | 161900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20240411 | 161800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20240411 | 161700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20240411 | 161600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20240411 | 161500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20240411 | 161400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20240411 | 161300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20240411 | 161200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20240411 | 161100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20240411 | 161000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20240411 | 160900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20240411 | 160800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20240411 | 160700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20240411 | 160600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20240411 | 160500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20240411 | 160400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20240411 | 160300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20240411 | 160200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20240411 | 160100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240411 | 160000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240411 | 155900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240411 | 155800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240411 | 155700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240411 | 155600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 17182 |
| 213 | 20240411 | 155500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240411 | 155400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240411 | 155300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240411 | 155200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240411 | 155100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20240411 | 155000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20240411 | 154900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20240411 | 154800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20240411 | 154700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20240411 | 154600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20240411 | 154500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20240411 | 154400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20240411 | 154300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20240411 | 154200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20240411 | 154100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20240411 | 154000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20240411 | 153900 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20240411 | 153800 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20240411 | 153700 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20240411 | 153600 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20240411 | 153500 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240411 | 153400 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240411 | 153300 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240411 | 153200 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240411 | 153100 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240411 | 153000 | 3313560750 | 26200 | 26200 | 26200 | 26200 | 17182 |
| 239 | 20240411 | 152900 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20240411 | 152800 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20240411 | 152700 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20240411 | 152600 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 243 | 20240411 | 152500 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20240411 | 152400 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20240411 | 152300 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20240411 | 152200 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20240411 | 152100 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20240411 | 152000 | 2863392350 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20240411 | 151900 | 2863392350 | 26400 | 26400 | 26400 | 26350 | 427 |
| 250 | 20240411 | 151800 | 2852122800 | 26400 | 26450 | 26450 | 26350 | 236 |
| 251 | 20240411 | 151700 | 2845891300 | 26400 | 26450 | 26450 | 26400 | 52 |
| 252 | 20240411 | 151600 | 2844516250 | 26450 | 26400 | 26450 | 26400 | 11 |
| 253 | 20240411 | 151500 | 2844225750 | 26400 | 26400 | 26450 | 26400 | 10 |
| 254 | 20240411 | 151400 | 2843961700 | 26400 | 26400 | 26500 | 26400 | 76 |
| 255 | 20240411 | 151300 | 2841951700 | 26450 | 26500 | 26500 | 26400 | 671 |
| 256 | 20240411 | 151200 | 2824214450 | 26500 | 26550 | 26550 | 26500 | 27 |
| 257 | 20240411 | 151100 | 2823497900 | 26400 | 26400 | 26400 | 26400 | 31 |
| 258 | 20240411 | 151000 | 2822679500 | 26550 | 26450 | 26550 | 26400 | 1157 |
| 259 | 20240411 | 150900 | 2792034150 | 26450 | 26400 | 26450 | 26400 | 92 |
| 260 | 20240411 | 150800 | 2789605050 | 26450 | 26400 | 26450 | 26400 | 169 |
| 261 | 20240411 | 150700 | 2785143350 | 26400 | 26450 | 26500 | 26400 | 165 |
| 262 | 20240411 | 150600 | 2780779700 | 26450 | 26500 | 26500 | 26450 | 245 |
| 263 | 20240411 | 150500 | 2774298300 | 26500 | 26500 | 26500 | 26500 | 70 |
| 264 | 20240411 | 150400 | 2772443300 | 26500 | 26500 | 26500 | 26500 | 50 |
| 265 | 20240411 | 150300 | 2771118300 | 26500 | 26450 | 26500 | 26450 | 765 |
| 266 | 20240411 | 150200 | 2750883100 | 26450 | 26450 | 26450 | 26450 | 6 |
| 267 | 20240411 | 150100 | 2750724400 | 26400 | 26400 | 26400 | 26400 | 1 |
| 268 | 20240411 | 150000 | 2750698000 | 26450 | 26450 | 26450 | 26400 | 147 |
| 269 | 20240411 | 145900 | 2746809900 | 26450 | 26500 | 26500 | 26450 | 2009 |
| 270 | 20240411 | 145800 | 2693668800 | 26500 | 26500 | 26500 | 26450 | 129 |
| 271 | 20240411 | 145700 | 2690250450 | 26500 | 26500 | 26500 | 26500 | 191 |
| 272 | 20240411 | 145600 | 2685188950 | 26500 | 26500 | 26500 | 26500 | 131 |
| 273 | 20240411 | 145500 | 2681717450 | 26500 | 26500 | 26500 | 26500 | 92 |
| 274 | 20240411 | 145400 | 2679279450 | 26500 | 26450 | 26500 | 26450 | 194 |
| 275 | 20240411 | 145300 | 2674142450 | 26500 | 26500 | 26550 | 26500 | 163 |
| 276 | 20240411 | 145200 | 2669817950 | 26550 | 26500 | 26550 | 26500 | 198 |
| 277 | 20240411 | 145100 | 2664561200 | 26550 | 26550 | 26550 | 26550 | 3 |
| 278 | 20240411 | 145000 | 2664481550 | 26550 | 26500 | 26550 | 26400 | 3316 |
| 279 | 20240411 | 144900 | 2576620150 | 26500 | 26450 | 26500 | 26450 | 195 |
| 280 | 20240411 | 144800 | 2571456650 | 26500 | 26450 | 26500 | 26450 | 201 |
| 281 | 20240411 | 144700 | 2566130250 | 26500 | 26450 | 26500 | 26450 | 224 |
| 282 | 20240411 | 144600 | 2560200550 | 26450 | 26500 | 26500 | 26450 | 123 |
| 283 | 20240411 | 144500 | 2556942850 | 26450 | 26500 | 26500 | 26450 | 123 |
| 284 | 20240411 | 144400 | 2553683450 | 26500 | 26500 | 26500 | 26500 | 99 |
| 285 | 20240411 | 144300 | 2551059950 | 26500 | 26500 | 26500 | 26500 | 133 |
| 286 | 20240411 | 144200 | 2547535450 | 26500 | 26500 | 26500 | 26500 | 422 |
| 287 | 20240411 | 144100 | 2536352450 | 26450 | 26500 | 26500 | 26450 | 173 |
| 288 | 20240411 | 144000 | 2531772200 | 26500 | 26450 | 26500 | 26450 | 135 |
| 289 | 20240411 | 143900 | 2528196500 | 26500 | 26500 | 26500 | 26450 | 421 |
| 290 | 20240411 | 143800 | 2517046500 | 26500 | 26450 | 26500 | 26450 | 111 |
| 291 | 20240411 | 143700 | 2514109550 | 26500 | 26500 | 26500 | 26450 | 253 |
| 292 | 20240411 | 143600 | 2507407950 | 26500 | 26450 | 26500 | 26450 | 204 |
| 293 | 20240411 | 143500 | 2502007900 | 26500 | 26450 | 26500 | 26450 | 39 |
| 294 | 20240411 | 143400 | 2500975350 | 26500 | 26500 | 26500 | 26500 | 281 |
| 295 | 20240411 | 143300 | 2493528850 | 26450 | 26450 | 26450 | 26450 | 123 |
| 296 | 20240411 | 143200 | 2490275500 | 26450 | 26450 | 26500 | 26450 | 382 |
| 297 | 20240411 | 143100 | 2480162300 | 26450 | 26500 | 26500 | 26450 | 362 |
| 298 | 20240411 | 143000 | 2470585500 | 26450 | 26500 | 26500 | 26450 | 155 |
| 299 | 20240411 | 142900 | 2466479500 | 26500 | 26450 | 26500 | 26450 | 200 |
| 300 | 20240411 | 142800 | 2461179750 | 26500 | 26500 | 26500 | 26500 | 24 |
| 301 | 20240411 | 142700 | 2460543750 | 26500 | 26500 | 26500 | 26500 | 130 |
| 302 | 20240411 | 142600 | 2457098750 | 26500 | 26500 | 26500 | 26500 | 202 |
| 303 | 20240411 | 142500 | 2451745750 | 26500 | 26500 | 26500 | 26450 | 123 |
| 304 | 20240411 | 142400 | 2448487450 | 26450 | 26500 | 26500 | 26450 | 274 |
| 305 | 20240411 | 142300 | 2441226950 | 26500 | 26450 | 26500 | 26450 | 212 |
| 306 | 20240411 | 142200 | 2435614100 | 26450 | 26400 | 26450 | 26400 | 60 |
| 307 | 20240411 | 142100 | 2434027300 | 26450 | 26450 | 26450 | 26450 | 353 |
| 308 | 20240411 | 142000 | 2424690450 | 26450 | 26450 | 26450 | 26400 | 342 |
| 309 | 20240411 | 141900 | 2415651050 | 26450 | 26450 | 26450 | 26450 | 128 |
| 310 | 20240411 | 141800 | 2412265450 | 26450 | 26400 | 26450 | 26400 | 240 |
| 311 | 20240411 | 141700 | 2405917850 | 26450 | 26450 | 26450 | 26450 | 90 |
| 312 | 20240411 | 141600 | 2403537350 | 26450 | 26450 | 26450 | 26400 | 374 |
| 313 | 20240411 | 141500 | 2393649750 | 26450 | 26400 | 26450 | 26400 | 351 |
| 314 | 20240411 | 141400 | 2384383200 | 26450 | 26450 | 26450 | 26450 | 181 |
| 315 | 20240411 | 141300 | 2379595750 | 26450 | 26450 | 26500 | 26450 | 250 |
| 316 | 20240411 | 141200 | 2372982900 | 26450 | 26450 | 26450 | 26400 | 109 |
| 317 | 20240411 | 141100 | 2370104850 | 26500 | 26450 | 26500 | 26450 | 180 |
| 318 | 20240411 | 141000 | 2365343600 | 26450 | 26500 | 26500 | 26450 | 333 |
| 319 | 20240411 | 140900 | 2356534850 | 26500 | 26450 | 26500 | 26450 | 188 |
| 320 | 20240411 | 140800 | 2351557550 | 26450 | 26500 | 26500 | 26450 | 278 |
| 321 | 20240411 | 140700 | 2344204350 | 26500 | 26500 | 26500 | 26500 | 186 |
| 322 | 20240411 | 140600 | 2339275350 | 26500 | 26500 | 26500 | 26500 | 137 |
| 323 | 20240411 | 140500 | 2335644850 | 26500 | 26500 | 26500 | 26450 | 112 |
| 324 | 20240411 | 140400 | 2332677100 | 26500 | 26500 | 26500 | 26500 | 85 |
| 325 | 20240411 | 140300 | 2330424600 | 26500 | 26500 | 26500 | 26500 | 96 |
| 326 | 20240411 | 140200 | 2327880600 | 26500 | 26450 | 26500 | 26400 | 229 |
| 327 | 20240411 | 140100 | 2321818500 | 26450 | 26500 | 26500 | 26400 | 382 |
| 328 | 20240411 | 140000 | 2311714700 | 26450 | 26500 | 26500 | 26450 | 252 |
| 329 | 20240411 | 135900 | 2305044500 | 26500 | 26500 | 26500 | 26500 | 147 |
| 330 | 20240411 | 135800 | 2301149000 | 26500 | 26500 | 26500 | 26450 | 185 |
| 331 | 20240411 | 135700 | 2296246700 | 26500 | 26500 | 26500 | 26500 | 148 |
| 332 | 20240411 | 135600 | 2292324700 | 26500 | 26500 | 26500 | 26500 | 129 |
| 333 | 20240411 | 135500 | 2288906200 | 26500 | 26500 | 26500 | 26450 | 126 |
| 334 | 20240411 | 135400 | 2285567450 | 26450 | 26450 | 26500 | 26400 | 106 |
| 335 | 20240411 | 135300 | 2282758950 | 26500 | 26450 | 26500 | 26450 | 270 |
| 336 | 20240411 | 135200 | 2275607300 | 26500 | 26450 | 26500 | 26450 | 29 |
| 337 | 20240411 | 135100 | 2274839300 | 26450 | 26500 | 26500 | 26400 | 932 |
| 338 | 20240411 | 135000 | 2250200000 | 26450 | 26450 | 26500 | 26400 | 120 |
| 339 | 20240411 | 134900 | 2247026300 | 26450 | 26500 | 26500 | 26450 | 152 |
| 340 | 20240411 | 134800 | 2242999800 | 26500 | 26500 | 26500 | 26450 | 264 |
| 341 | 20240411 | 134700 | 2236008050 | 26450 | 26450 | 26500 | 26450 | 356 |
| 342 | 20240411 | 134600 | 2226590950 | 26450 | 26400 | 26500 | 26400 | 1003 |
| 343 | 20240411 | 134500 | 2200079900 | 26400 | 26400 | 26450 | 26350 | 160 |
| 344 | 20240411 | 134400 | 2195853800 | 26400 | 26500 | 26500 | 26400 | 113 |
| 345 | 20240411 | 134300 | 2192859750 | 26450 | 26500 | 26500 | 26400 | 244 |
| 346 | 20240411 | 134200 | 2186401700 | 26450 | 26450 | 26500 | 26450 | 213 |
| 347 | 20240411 | 134100 | 2180763500 | 26450 | 26500 | 26500 | 26450 | 236 |
| 348 | 20240411 | 134000 | 2174510700 | 26500 | 26500 | 26500 | 26500 | 29 |
| 349 | 20240411 | 133900 | 2173742200 | 26500 | 26500 | 26500 | 26450 | 169 |
| 350 | 20240411 | 133800 | 2169267700 | 26500 | 26450 | 26500 | 26450 | 214 |
| 351 | 20240411 | 133700 | 2163597000 | 26500 | 26450 | 26500 | 26450 | 285 |
| 352 | 20240411 | 133600 | 2156057750 | 26450 | 26450 | 26450 | 26450 | 34 |
| 353 | 20240411 | 133500 | 2155158450 | 26500 | 26450 | 26500 | 26350 | 1178 |
| 354 | 20240411 | 133400 | 2124045400 | 26500 | 26450 | 26500 | 26450 | 49 |
| 355 | 20240411 | 133300 | 2122747200 | 26450 | 26450 | 26500 | 26450 | 237 |
| 356 | 20240411 | 133200 | 2116473700 | 26450 | 26450 | 26450 | 26450 | 108 |
| 357 | 20240411 | 133100 | 2113617100 | 26450 | 26450 | 26500 | 26450 | 112 |
| 358 | 20240411 | 133000 | 2110654600 | 26500 | 26450 | 26500 | 26450 | 367 |
| 359 | 20240411 | 132900 | 2100930050 | 26450 | 26450 | 26500 | 26450 | 24 |
| 360 | 20240411 | 132800 | 2100295200 | 26450 | 26450 | 26500 | 26400 | 221 |
| 361 | 20240411 | 132700 | 2094439800 | 26500 | 26450 | 26500 | 26450 | 130 |
| 362 | 20240411 | 132600 | 2091001250 | 26450 | 26500 | 26500 | 26450 | 194 |
| 363 | 20240411 | 132500 | 2085864550 | 26400 | 26450 | 26450 | 26400 | 230 |
| 364 | 20240411 | 132400 | 2079782800 | 26450 | 26450 | 26450 | 26450 | 97 |
| 365 | 20240411 | 132300 | 2077217150 | 26450 | 26450 | 26500 | 26450 | 338 |
| 366 | 20240411 | 132200 | 2068271600 | 26450 | 26450 | 26450 | 26450 | 106 |
| 367 | 20240411 | 132100 | 2065467900 | 26450 | 26450 | 26450 | 26400 | 167 |
| 368 | 20240411 | 132000 | 2061051150 | 26400 | 26500 | 26500 | 26400 | 115 |
| 369 | 20240411 | 131900 | 2058003900 | 26500 | 26500 | 26500 | 26400 | 262 |
| 370 | 20240411 | 131800 | 2051064950 | 26400 | 26450 | 26500 | 26400 | 223 |
| 371 | 20240411 | 131700 | 2045171800 | 26450 | 26450 | 26500 | 26450 | 106 |
| 372 | 20240411 | 131600 | 2042365000 | 26450 | 26450 | 26450 | 26400 | 137 |
| 373 | 20240411 | 131500 | 2038741850 | 26450 | 26450 | 26450 | 26400 | 139 |
| 374 | 20240411 | 131400 | 2035066300 | 26400 | 26450 | 26450 | 26350 | 235 |
| 375 | 20240411 | 131300 | 2028853100 | 26450 | 26450 | 26450 | 26450 | 140 |
| 376 | 20240411 | 131200 | 2025150100 | 26450 | 26450 | 26500 | 26450 | 109 |
| 377 | 20240411 | 131100 | 2022262650 | 26450 | 26450 | 26450 | 26400 | 153 |
| 378 | 20240411 | 131000 | 2018217250 | 26400 | 26400 | 26500 | 26400 | 352 |
| 379 | 20240411 | 130900 | 2008902350 | 26500 | 26450 | 26500 | 26450 | 41 |
| 380 | 20240411 | 130800 | 2007816100 | 26450 | 26500 | 26500 | 26450 | 333 |
| 381 | 20240411 | 130700 | 1998991700 | 26500 | 26400 | 26500 | 26400 | 187 |
| 382 | 20240411 | 130600 | 1994040350 | 26400 | 26450 | 26450 | 26400 | 139 |
| 383 | 20240411 | 130500 | 1990365800 | 26400 | 26400 | 26450 | 26400 | 204 |
| 384 | 20240411 | 130400 | 1984975100 | 26400 | 26350 | 26400 | 26350 | 44 |
| 385 | 20240411 | 130300 | 1983813700 | 26400 | 26400 | 26450 | 26400 | 194 |
| 386 | 20240411 | 130200 | 1978682900 | 26450 | 26450 | 26450 | 26400 | 249 |
| 387 | 20240411 | 130100 | 1972102700 | 26400 | 26450 | 26450 | 26400 | 94 |
| 388 | 20240411 | 130000 | 1969616800 | 26400 | 26450 | 26450 | 26400 | 218 |
| 389 | 20240411 | 125900 | 1963855850 | 26400 | 26400 | 26400 | 26400 | 2 |
| 390 | 20240411 | 125800 | 1963803050 | 26450 | 26350 | 26450 | 26350 | 992 |
| 391 | 20240411 | 125700 | 1937585400 | 26350 | 26400 | 26400 | 26350 | 121 |
| 392 | 20240411 | 125600 | 1934392300 | 26400 | 26350 | 26400 | 26350 | 131 |
| 393 | 20240411 | 125500 | 1930935400 | 26400 | 26400 | 26400 | 26350 | 174 |
| 394 | 20240411 | 125400 | 1926344650 | 26400 | 26300 | 26400 | 26300 | 191 |
| 395 | 20240411 | 125300 | 1921311300 | 26350 | 26400 | 26400 | 26350 | 84 |
| 396 | 20240411 | 125200 | 1919094200 | 26400 | 26400 | 26400 | 26400 | 209 |
| 397 | 20240411 | 125100 | 1913576600 | 26400 | 26400 | 26400 | 26350 | 183 |
| 398 | 20240411 | 125000 | 1908749150 | 26400 | 26350 | 26400 | 26350 | 199 |
| 399 | 20240411 | 124900 | 1903500750 | 26400 | 26350 | 26400 | 26350 | 108 |
| 400 | 20240411 | 124800 | 1900649650 | 26350 | 26400 | 26400 | 26350 | 2 |
| 401 | 20240411 | 124700 | 1900596900 | 26400 | 26350 | 26400 | 26300 | 716 |
| 402 | 20240411 | 124600 | 1881736200 | 26350 | 26350 | 26400 | 26350 | 97 |
| 403 | 20240411 | 124500 | 1879180150 | 26400 | 26400 | 26450 | 26400 | 210 |
| 404 | 20240411 | 124400 | 1873631400 | 26400 | 26400 | 26450 | 26400 | 308 |
| 405 | 20240411 | 124300 | 1865486400 | 26350 | 26350 | 26450 | 26350 | 604 |
| 406 | 20240411 | 124200 | 1849527150 | 26400 | 26400 | 26400 | 26350 | 391 |
| 407 | 20240411 | 124100 | 1839209300 | 26400 | 26400 | 26400 | 26400 | 46 |
| 408 | 20240411 | 124000 | 1837994900 | 26400 | 26350 | 26400 | 26350 | 124 |
| 409 | 20240411 | 123900 | 1834725850 | 26350 | 26350 | 26350 | 26350 | 267 |
| 410 | 20240411 | 123800 | 1827690400 | 26350 | 26350 | 26350 | 26350 | 93 |
| 411 | 20240411 | 123700 | 1825239850 | 26350 | 26300 | 26350 | 26300 | 368 |
| 412 | 20240411 | 123600 | 1815543250 | 26350 | 26350 | 26350 | 26300 | 158 |
| 413 | 20240411 | 123500 | 1811380350 | 26350 | 26350 | 26350 | 26350 | 108 |
| 414 | 20240411 | 123400 | 1808534550 | 26350 | 26350 | 26350 | 26300 | 675 |
| 415 | 20240411 | 123300 | 1790772400 | 26350 | 26350 | 26350 | 26300 | 159 |
| 416 | 20240411 | 123200 | 1786583000 | 26350 | 26350 | 26350 | 26350 | 96 |
| 417 | 20240411 | 123100 | 1784053400 | 26350 | 26350 | 26350 | 26350 | 207 |
| 418 | 20240411 | 123000 | 1778598950 | 26350 | 26350 | 26350 | 26300 | 43 |
| 419 | 20240411 | 122900 | 1777466100 | 26350 | 26350 | 26350 | 26350 | 257 |
| 420 | 20240411 | 122800 | 1770694150 | 26350 | 26350 | 26350 | 26350 | 156 |
| 421 | 20240411 | 122700 | 1766583550 | 26350 | 26350 | 26350 | 26300 | 235 |
| 422 | 20240411 | 122600 | 1760397300 | 26300 | 26350 | 26350 | 26300 | 132 |
| 423 | 20240411 | 122500 | 1756919300 | 26350 | 26350 | 26350 | 26350 | 120 |
| 424 | 20240411 | 122400 | 1753757300 | 26350 | 26350 | 26350 | 26300 | 364 |
| 425 | 20240411 | 122300 | 1744173700 | 26350 | 26350 | 26350 | 26300 | 201 |
| 426 | 20240411 | 122200 | 1738880050 | 26350 | 26350 | 26350 | 26350 | 217 |
| 427 | 20240411 | 122100 | 1733162100 | 26350 | 26350 | 26350 | 26350 | 53 |
| 428 | 20240411 | 122000 | 1731765550 | 26350 | 26300 | 26350 | 26300 | 134 |
| 429 | 20240411 | 121900 | 1728234900 | 26350 | 26350 | 26350 | 26350 | 204 |
| 430 | 20240411 | 121800 | 1722859500 | 26350 | 26350 | 26350 | 26350 | 39 |
| 431 | 20240411 | 121700 | 1721831850 | 26350 | 26350 | 26350 | 26350 | 283 |
| 432 | 20240411 | 121600 | 1714374800 | 26350 | 26350 | 26350 | 26300 | 65 |
| 433 | 20240411 | 121500 | 1712662250 | 26350 | 26350 | 26350 | 26350 | 238 |
| 434 | 20240411 | 121400 | 1706390950 | 26300 | 26350 | 26350 | 26300 | 196 |
| 435 | 20240411 | 121300 | 1701231350 | 26350 | 26350 | 26350 | 26300 | 112 |
| 436 | 20240411 | 121200 | 1698280350 | 26350 | 26350 | 26350 | 26350 | 120 |
| 437 | 20240411 | 121100 | 1695118350 | 26350 | 26300 | 26350 | 26300 | 134 |
| 438 | 20240411 | 121000 | 1691587850 | 26200 | 26300 | 26350 | 26200 | 255 |
| 439 | 20240411 | 120900 | 1684887450 | 26300 | 26350 | 26350 | 26300 | 251 |
| 440 | 20240411 | 120800 | 1678273700 | 26350 | 26300 | 26350 | 26300 | 130 |
| 441 | 20240411 | 120700 | 1674849550 | 26350 | 26250 | 26350 | 26250 | 131 |
| 442 | 20240411 | 120600 | 1671398100 | 26300 | 26350 | 26350 | 26300 | 295 |
| 443 | 20240411 | 120500 | 1663635400 | 26350 | 26350 | 26350 | 26300 | 39 |
| 444 | 20240411 | 120400 | 1662607950 | 26300 | 26300 | 26350 | 26300 | 202 |
| 445 | 20240411 | 120300 | 1657295100 | 26300 | 26300 | 26300 | 26250 | 108 |
| 446 | 20240411 | 120200 | 1654454750 | 26200 | 26300 | 26350 | 26200 | 87 |
| 447 | 20240411 | 120100 | 1652170700 | 26350 | 26300 | 26350 | 26300 | 288 |
| 448 | 20240411 | 120000 | 1644591250 | 26300 | 26300 | 26300 | 26300 | 25 |
| 449 | 20240411 | 115900 | 1643933750 | 26350 | 26350 | 26350 | 26300 | 556 |
| 450 | 20240411 | 115800 | 1629296050 | 26300 | 26350 | 26350 | 26300 | 536 |
| 451 | 20240411 | 115700 | 1615199150 | 26350 | 26350 | 26350 | 26350 | 113 |
| 452 | 20240411 | 115600 | 1612221600 | 26350 | 26300 | 26350 | 26300 | 218 |
| 453 | 20240411 | 115500 | 1606477550 | 26350 | 26350 | 26350 | 26350 | 5 |
| 454 | 20240411 | 115400 | 1606345800 | 26350 | 26300 | 26350 | 26250 | 447 |
| 455 | 20240411 | 115300 | 1594589650 | 26300 | 26300 | 26350 | 26300 | 125 |
| 456 | 20240411 | 115200 | 1591302050 | 26250 | 26300 | 26350 | 26250 | 141 |
| 457 | 20240411 | 115100 | 1587588700 | 26300 | 26350 | 26350 | 26300 | 324 |
| 458 | 20240411 | 115000 | 1579057750 | 26350 | 26350 | 26350 | 26350 | 131 |
| 459 | 20240411 | 114900 | 1575605900 | 26350 | 26350 | 26350 | 26300 | 490 |
| 460 | 20240411 | 114800 | 1562694600 | 26350 | 26300 | 26350 | 26300 | 144 |
| 461 | 20240411 | 114700 | 1558907300 | 26300 | 26300 | 26350 | 26300 | 110 |
| 462 | 20240411 | 114600 | 1556009250 | 26300 | 26300 | 26350 | 26300 | 218 |
| 463 | 20240411 | 114500 | 1550271050 | 26350 | 26300 | 26350 | 26250 | 364 |
| 464 | 20240411 | 114400 | 1540697800 | 26300 | 26300 | 26300 | 26300 | 15 |
| 465 | 20240411 | 114300 | 1540303300 | 26300 | 26300 | 26300 | 26250 | 332 |
| 466 | 20240411 | 114200 | 1531573150 | 26300 | 26300 | 26300 | 26250 | 106 |
| 467 | 20240411 | 114100 | 1528789000 | 26250 | 26250 | 26250 | 26250 | 204 |
| 468 | 20240411 | 114000 | 1523434000 | 26250 | 26250 | 26250 | 26250 | 149 |
| 469 | 20240411 | 113900 | 1519522750 | 26250 | 26250 | 26250 | 26200 | 14 |
| 470 | 20240411 | 113800 | 1519155550 | 26250 | 26200 | 26250 | 26200 | 441 |
| 471 | 20240411 | 113700 | 1507592400 | 26200 | 26200 | 26200 | 26200 | 537 |
| 472 | 20240411 | 113600 | 1493523000 | 26200 | 26200 | 26250 | 26200 | 277 |
| 473 | 20240411 | 113500 | 1486254700 | 26150 | 26200 | 26250 | 26150 | 154 |
| 474 | 20240411 | 113400 | 1482222700 | 26200 | 26200 | 26200 | 26200 | 206 |
| 475 | 20240411 | 113300 | 1476825500 | 26200 | 26200 | 26200 | 26200 | 164 |
| 476 | 20240411 | 113200 | 1472528700 | 26200 | 26200 | 26200 | 26150 | 168 |
| 477 | 20240411 | 113100 | 1468127300 | 26150 | 26150 | 26150 | 26100 | 201 |
| 478 | 20240411 | 113000 | 1462871450 | 26150 | 26100 | 26150 | 26050 | 136 |
| 479 | 20240411 | 112900 | 1459321850 | 26200 | 26200 | 26200 | 26050 | 439 |
| 480 | 20240411 | 112800 | 1447844300 | 26200 | 26100 | 26200 | 26100 | 82 |
| 481 | 20240411 | 112700 | 1445700800 | 26150 | 26150 | 26150 | 26150 | 122 |
| 482 | 20240411 | 112600 | 1442510500 | 26150 | 26150 | 26150 | 26000 | 1019 |
| 483 | 20240411 | 112500 | 1415973100 | 26100 | 26150 | 26150 | 26100 | 157 |
| 484 | 20240411 | 112400 | 1411867750 | 26100 | 26150 | 26150 | 26100 | 260 |
| 485 | 20240411 | 112300 | 1405073750 | 26100 | 26150 | 26150 | 26100 | 115 |
| 486 | 20240411 | 112200 | 1402066550 | 26150 | 26150 | 26150 | 26050 | 122 |
| 487 | 20240411 | 112100 | 1398878500 | 26100 | 26100 | 26150 | 26050 | 541 |
| 488 | 20240411 | 112000 | 1384762750 | 26100 | 26050 | 26100 | 26050 | 217 |
| 489 | 20240411 | 111900 | 1379104050 | 26100 | 26050 | 26100 | 26050 | 10 |
| 490 | 20240411 | 111800 | 1378843250 | 26100 | 26100 | 26100 | 26050 | 380 |
| 491 | 20240411 | 111700 | 1368927750 | 26100 | 26100 | 26100 | 26050 | 421 |
| 492 | 20240411 | 111600 | 1357950700 | 26100 | 26100 | 26100 | 26050 | 127 |
| 493 | 20240411 | 111500 | 1354636050 | 26100 | 26050 | 26100 | 26050 | 253 |
| 494 | 20240411 | 111400 | 1348036700 | 26100 | 26050 | 26100 | 26050 | 51 |
| 495 | 20240411 | 111300 | 1346707250 | 26050 | 26050 | 26100 | 26050 | 292 |
| 496 | 20240411 | 111200 | 1339096350 | 26000 | 26050 | 26050 | 26000 | 228 |
| 497 | 20240411 | 111100 | 1333166400 | 26050 | 26000 | 26050 | 26000 | 768 |
| 498 | 20240411 | 111000 | 1313197500 | 26000 | 25950 | 26000 | 25950 | 239 |
| 499 | 20240411 | 110900 | 1306993050 | 25950 | 25950 | 25950 | 25950 | 893 |
| 500 | 20240411 | 110800 | 1283819700 | 25950 | 26000 | 26000 | 25950 | 38 |
| 501 | 20240411 | 110700 | 1282831900 | 26000 | 26000 | 26000 | 26000 | 276 |
| 502 | 20240411 | 110600 | 1275655900 | 25950 | 26000 | 26000 | 25950 | 217 |
| 503 | 20240411 | 110500 | 1270023900 | 26000 | 26000 | 26000 | 25950 | 47 |
| 504 | 20240411 | 110400 | 1268802100 | 26000 | 26000 | 26000 | 25950 | 44 |
| 505 | 20240411 | 110300 | 1267659100 | 26000 | 26000 | 26000 | 26000 | 26 |
| 506 | 20240411 | 110200 | 1266983100 | 26000 | 25950 | 26000 | 25950 | 10 |
| 507 | 20240411 | 110100 | 1266723350 | 26000 | 26000 | 26000 | 26000 | 34 |
| 508 | 20240411 | 110000 | 1265839350 | 26000 | 26000 | 26000 | 25950 | 30 |
| 509 | 20240411 | 105900 | 1265059400 | 26000 | 25950 | 26000 | 25950 | 1035 |
| 510 | 20240411 | 105800 | 1238199450 | 26000 | 26000 | 26000 | 26000 | 126 |
| 511 | 20240411 | 105700 | 1234923450 | 25950 | 26100 | 26100 | 25950 | 1051 |
| 512 | 20240411 | 105600 | 1207616600 | 25950 | 26000 | 26100 | 25950 | 1863 |
| 513 | 20240411 | 105500 | 1159250350 | 26100 | 26000 | 26100 | 26000 | 30 |
| 514 | 20240411 | 105400 | 1158467650 | 26100 | 26100 | 26100 | 26100 | 1 |
| 515 | 20240411 | 105300 | 1158441550 | 26000 | 26000 | 26100 | 26000 | 599 |
| 516 | 20240411 | 105200 | 1142858550 | 26100 | 26050 | 26100 | 26050 | 4 |
| 517 | 20240411 | 105100 | 1142754300 | 26050 | 26100 | 26100 | 26050 | 31 |
| 518 | 20240411 | 105000 | 1141945300 | 26000 | 26100 | 26100 | 26000 | 1856 |
| 519 | 20240411 | 104900 | 1093641150 | 26150 | 26150 | 26150 | 26100 | 47 |
| 520 | 20240411 | 104800 | 1092412300 | 26150 | 26100 | 26150 | 26050 | 121 |
| 521 | 20240411 | 104700 | 1089251850 | 26100 | 26050 | 26100 | 26050 | 57 |
| 522 | 20240411 | 104600 | 1087764400 | 26100 | 26000 | 26100 | 26000 | 437 |
| 523 | 20240411 | 104500 | 1076379500 | 26050 | 26000 | 26050 | 26000 | 5 |
| 524 | 20240411 | 104400 | 1076249450 | 26050 | 26050 | 26050 | 25950 | 582 |
| 525 | 20240411 | 104300 | 1061129500 | 26050 | 26050 | 26050 | 26000 | 304 |
| 526 | 20240411 | 104200 | 1053225300 | 26050 | 26050 | 26050 | 26050 | 51 |
| 527 | 20240411 | 104100 | 1051896750 | 26050 | 26100 | 26100 | 26000 | 4205 |
| 528 | 20240411 | 104000 | 942521500 | 26100 | 26050 | 26100 | 26050 | 76 |
| 529 | 20240411 | 103900 | 940540950 | 26100 | 26100 | 26100 | 26100 | 36 |
| 530 | 20240411 | 103800 | 939601350 | 26100 | 26050 | 26100 | 26050 | 48 |
| 531 | 20240411 | 103700 | 938349750 | 26100 | 26100 | 26100 | 26100 | 61 |
| 532 | 20240411 | 103600 | 936757650 | 26100 | 26100 | 26100 | 26100 | 32 |
| 533 | 20240411 | 103500 | 935922450 | 26100 | 26150 | 26150 | 26100 | 64 |
| 534 | 20240411 | 103400 | 934252000 | 26100 | 26150 | 26150 | 26100 | 28 |
| 535 | 20240411 | 103300 | 933520050 | 26150 | 26150 | 26150 | 26100 | 54 |
| 536 | 20240411 | 103200 | 932109600 | 26150 | 26150 | 26150 | 26100 | 163 |
| 537 | 20240411 | 103100 | 927853150 | 26150 | 26150 | 26150 | 26150 | 2 |
| 538 | 20240411 | 103000 | 927800850 | 26100 | 26100 | 26100 | 26100 | 40 |
| 539 | 20240411 | 102900 | 926756850 | 26100 | 26100 | 26100 | 26100 | 27 |
| 540 | 20240411 | 102800 | 926052150 | 26100 | 26050 | 26100 | 26050 | 140 |
| 541 | 20240411 | 102700 | 922398300 | 26100 | 26150 | 26150 | 26100 | 142 |
| 542 | 20240411 | 102600 | 918692050 | 26150 | 26150 | 26150 | 26150 | 100 |
| 543 | 20240411 | 102500 | 916077050 | 26150 | 26150 | 26150 | 26150 | 25 |
| 544 | 20240411 | 102400 | 915423300 | 26150 | 26100 | 26150 | 26100 | 392 |
| 545 | 20240411 | 102300 | 905191200 | 26100 | 26100 | 26100 | 26100 | 37 |
| 546 | 20240411 | 102200 | 904225500 | 26100 | 26100 | 26100 | 26100 | 125 |
| 547 | 20240411 | 102100 | 900963000 | 26150 | 26150 | 26150 | 26150 | 53 |
| 548 | 20240411 | 102000 | 899577050 | 26100 | 26150 | 26150 | 26100 | 160 |
| 549 | 20240411 | 101900 | 895400750 | 26100 | 26100 | 26150 | 26100 | 259 |
| 550 | 20240411 | 101800 | 888639900 | 26150 | 26200 | 26200 | 26100 | 2665 |
| 551 | 20240411 | 101700 | 818956150 | 26250 | 26150 | 26250 | 26150 | 971 |
| 552 | 20240411 | 101600 | 793527350 | 26150 | 26200 | 26200 | 26150 | 116 |
| 553 | 20240411 | 101500 | 790493600 | 26200 | 26150 | 26200 | 26150 | 48 |
| 554 | 20240411 | 101400 | 789236500 | 26100 | 26100 | 26200 | 26100 | 100 |
| 555 | 20240411 | 101300 | 786621800 | 26150 | 26150 | 26150 | 26100 | 404 |
| 556 | 20240411 | 101200 | 776057900 | 26150 | 26150 | 26150 | 26100 | 138 |
| 557 | 20240411 | 101100 | 772450350 | 26150 | 26150 | 26150 | 26150 | 2 |
| 558 | 20240411 | 101000 | 772398050 | 26150 | 26150 | 26200 | 26100 | 95 |
| 559 | 20240411 | 100900 | 769914300 | 26150 | 26150 | 26200 | 26150 | 12 |
| 560 | 20240411 | 100800 | 769600400 | 26200 | 26200 | 26200 | 26200 | 43 |
| 561 | 20240411 | 100700 | 768473800 | 26200 | 26150 | 26200 | 26100 | 189 |
| 562 | 20240411 | 100600 | 763537250 | 26100 | 26100 | 26100 | 26100 | 166 |
| 563 | 20240411 | 100500 | 759204650 | 26050 | 26100 | 26100 | 26050 | 135 |
| 564 | 20240411 | 100400 | 755682550 | 26100 | 26100 | 26100 | 26050 | 99 |
| 565 | 20240411 | 100300 | 753099750 | 26100 | 26100 | 26100 | 26050 | 36 |
| 566 | 20240411 | 100200 | 752160550 | 26100 | 26050 | 26100 | 26050 | 139 |
| 567 | 20240411 | 100100 | 748538400 | 26100 | 26100 | 26100 | 26100 | 111 |
| 568 | 20240411 | 100000 | 745641300 | 26100 | 26100 | 26100 | 26100 | 36 |
| 569 | 20240411 | 095900 | 744701700 | 26100 | 26050 | 26100 | 26050 | 203 |
| 570 | 20240411 | 095800 | 739412200 | 26050 | 26100 | 26100 | 26050 | 267 |
| 571 | 20240411 | 095700 | 732454700 | 26050 | 26100 | 26100 | 26050 | 153 |
| 572 | 20240411 | 095600 | 728467550 | 26100 | 26100 | 26100 | 26050 | 85 |
| 573 | 20240411 | 095500 | 726250550 | 26100 | 26050 | 26100 | 26050 | 74 |
| 574 | 20240411 | 095400 | 724321150 | 26100 | 26050 | 26100 | 26050 | 311 |
| 575 | 20240411 | 095300 | 716205500 | 26100 | 26100 | 26100 | 26050 | 180 |
| 576 | 20240411 | 095200 | 711512950 | 26100 | 26100 | 26100 | 26100 | 29 |
| 577 | 20240411 | 095100 | 710756050 | 26050 | 26100 | 26100 | 26050 | 284 |
| 578 | 20240411 | 095000 | 703344250 | 26100 | 26150 | 26150 | 26100 | 4 |
| 579 | 20240411 | 094900 | 703239750 | 26150 | 26150 | 26150 | 26100 | 40 |
| 580 | 20240411 | 094800 | 702193800 | 26100 | 26100 | 26100 | 26100 | 20 |
| 581 | 20240411 | 094700 | 701671800 | 26100 | 26150 | 26200 | 26100 | 91 |
| 582 | 20240411 | 094600 | 699292600 | 26100 | 26150 | 26150 | 26100 | 522 |
| 583 | 20240411 | 094500 | 685667650 | 26150 | 26100 | 26150 | 26100 | 376 |
| 584 | 20240411 | 094400 | 675836200 | 26150 | 26150 | 26150 | 26100 | 249 |
| 585 | 20240411 | 094300 | 669329950 | 26150 | 26150 | 26200 | 26100 | 293 |
| 586 | 20240411 | 094200 | 661661950 | 26200 | 26200 | 26200 | 26200 | 105 |
| 587 | 20240411 | 094100 | 658910950 | 26150 | 26100 | 26150 | 26100 | 576 |
| 588 | 20240411 | 094000 | 643866800 | 26150 | 26150 | 26150 | 26150 | 37 |
| 589 | 20240411 | 093900 | 642899250 | 26150 | 26100 | 26150 | 26100 | 656 |
| 590 | 20240411 | 093800 | 625747850 | 26150 | 26150 | 26150 | 26100 | 290 |
| 591 | 20240411 | 093700 | 618177350 | 26150 | 26200 | 26200 | 26150 | 174 |
| 592 | 20240411 | 093600 | 613626250 | 26250 | 26250 | 26250 | 26200 | 29 |
| 593 | 20240411 | 093500 | 612865050 | 26250 | 26250 | 26250 | 26200 | 97 |
| 594 | 20240411 | 093400 | 610320050 | 26250 | 26200 | 26250 | 26200 | 55 |
| 595 | 20240411 | 093300 | 608878000 | 26200 | 26200 | 26250 | 26200 | 13 |
| 596 | 20240411 | 093200 | 608537300 | 26250 | 26200 | 26250 | 26200 | 106 |
| 597 | 20240411 | 093100 | 605756150 | 26200 | 26200 | 26250 | 26200 | 118 |
| 598 | 20240411 | 093000 | 602663400 | 26200 | 26100 | 26200 | 26050 | 357 |
| 599 | 20240411 | 092900 | 593339650 | 26100 | 26100 | 26100 | 26050 | 55 |
| 600 | 20240411 | 092800 | 591904200 | 26100 | 26050 | 26100 | 26050 | 645 |
| 601 | 20240411 | 092700 | 575094850 | 26050 | 26050 | 26050 | 26050 | 24 |
| 602 | 20240411 | 092600 | 574469650 | 26000 | 26050 | 26050 | 26000 | 239 |
| 603 | 20240411 | 092500 | 568254650 | 26000 | 26000 | 26050 | 26000 | 299 |
| 604 | 20240411 | 092400 | 560479450 | 26000 | 26000 | 26000 | 25950 | 78 |
| 605 | 20240411 | 092300 | 558451950 | 26000 | 25900 | 26000 | 25900 | 351 |
| 606 | 20240411 | 092200 | 549342850 | 25900 | 25950 | 25950 | 25900 | 1098 |
| 607 | 20240411 | 092100 | 520854650 | 26000 | 26050 | 26050 | 25950 | 348 |
| 608 | 20240411 | 092000 | 511806150 | 26050 | 26000 | 26050 | 25950 | 584 |
| 609 | 20240411 | 091900 | 496623100 | 26000 | 25950 | 26000 | 25950 | 3 |
| 610 | 20240411 | 091800 | 496545150 | 26000 | 25900 | 26000 | 25900 | 994 |
| 611 | 20240411 | 091700 | 470713250 | 25950 | 26000 | 26000 | 25950 | 573 |
| 612 | 20240411 | 091600 | 455840600 | 26000 | 25950 | 26000 | 25950 | 80 |
| 613 | 20240411 | 091500 | 453762050 | 26000 | 25950 | 26000 | 25950 | 467 |
| 614 | 20240411 | 091400 | 441642800 | 25950 | 26000 | 26000 | 25950 | 62 |
| 615 | 20240411 | 091300 | 440033300 | 25950 | 26050 | 26100 | 25900 | 6685 |
| 616 | 20240411 | 091200 | 266474550 | 26050 | 26050 | 26050 | 26050 | 672 |
| 617 | 20240411 | 091100 | 248968950 | 26050 | 26050 | 26050 | 26000 | 533 |
| 618 | 20240411 | 091000 | 235096800 | 26050 | 26100 | 26100 | 26050 | 139 |
| 619 | 20240411 | 090900 | 231472200 | 26050 | 26050 | 26100 | 26050 | 342 |
| 620 | 20240411 | 090800 | 222559850 | 26050 | 26100 | 26100 | 26050 | 120 |
| 621 | 20240411 | 090700 | 219432650 | 26050 | 26050 | 26050 | 26000 | 623 |
| 622 | 20240411 | 090600 | 203204500 | 26050 | 26000 | 26050 | 26000 | 155 |
| 623 | 20240411 | 090500 | 199172750 | 26000 | 26150 | 26150 | 26000 | 1461 |
| 624 | 20240411 | 090400 | 161109350 | 26100 | 26150 | 26250 | 26050 | 3107 |
| 625 | 20240411 | 090300 | 80009150 | 26150 | 26200 | 26250 | 26150 | 396 |
| 626 | 20240411 | 090200 | 69638900 | 26250 | 26200 | 26250 | 26200 | 688 |
| 627 | 20240411 | 090100 | 51592400 | 26250 | 26200 | 26250 | 26200 | 444 |
| 628 | 20240411 | 090000 | 39939650 | 26200 | 26100 | 26250 | 26100 | 1465 |