33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240412 | 192600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 10421 |
| 3 | 20240412 | 192500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20240412 | 192400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20240412 | 192300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20240412 | 192200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20240412 | 192100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20240412 | 192000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20240412 | 191900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20240412 | 191800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20240412 | 191700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20240412 | 191600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20240412 | 191500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20240412 | 191400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20240412 | 191300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20240412 | 191200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20240412 | 191100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20240412 | 191000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20240412 | 190900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20240412 | 190800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20240412 | 190700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20240412 | 190600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20240412 | 190500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20240412 | 190400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20240412 | 190300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20240412 | 190200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20240412 | 190100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20240412 | 190000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20240412 | 185900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20240412 | 185800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20240412 | 185700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20240412 | 185600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 10421 |
| 33 | 20240412 | 185500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20240412 | 185400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20240412 | 185300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20240412 | 185200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20240412 | 185100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20240412 | 185000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20240412 | 184900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20240412 | 184800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20240412 | 184700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20240412 | 184600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20240412 | 184500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20240412 | 184400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20240412 | 184300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20240412 | 184200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20240412 | 184100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20240412 | 184000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20240412 | 183900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20240412 | 183800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20240412 | 183700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20240412 | 183600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20240412 | 183500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20240412 | 183400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20240412 | 183300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20240412 | 183200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20240412 | 183100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20240412 | 183000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20240412 | 182900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20240412 | 182800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20240412 | 182700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20240412 | 182600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 10421 |
| 63 | 20240412 | 182500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20240412 | 182400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20240412 | 182300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20240412 | 182200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20240412 | 182100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20240412 | 182000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20240412 | 181900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20240412 | 181800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20240412 | 181700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20240412 | 181600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20240412 | 181500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20240412 | 181400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20240412 | 181300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20240412 | 181200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20240412 | 181100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20240412 | 181000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20240412 | 180900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20240412 | 180800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20240412 | 180700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20240412 | 180600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20240412 | 180500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20240412 | 180400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20240412 | 180300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20240412 | 180200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20240412 | 180100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20240412 | 180000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20240412 | 175900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20240412 | 175800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20240412 | 175700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20240412 | 175600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 10421 |
| 93 | 20240412 | 175500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20240412 | 175400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20240412 | 175300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20240412 | 175200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20240412 | 175100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20240412 | 175000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20240412 | 174900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20240412 | 174800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20240412 | 174700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20240412 | 174600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20240412 | 174500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20240412 | 174400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20240412 | 174300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20240412 | 174200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20240412 | 174100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20240412 | 174000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20240412 | 173900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20240412 | 173800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20240412 | 173700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20240412 | 173600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20240412 | 173500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20240412 | 173400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20240412 | 173300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20240412 | 173200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20240412 | 173100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20240412 | 173000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20240412 | 172900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20240412 | 172800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20240412 | 172700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20240412 | 172600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 10421 |
| 123 | 20240412 | 172500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20240412 | 172400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20240412 | 172300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20240412 | 172200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20240412 | 172100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20240412 | 172000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20240412 | 171900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20240412 | 171800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20240412 | 171700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20240412 | 171600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20240412 | 171500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20240412 | 171400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20240412 | 171300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20240412 | 171200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20240412 | 171100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20240412 | 171000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20240412 | 170900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20240412 | 170800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20240412 | 170700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20240412 | 170600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20240412 | 170500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20240412 | 170400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20240412 | 170300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20240412 | 170200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20240412 | 170100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20240412 | 170000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20240412 | 165900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20240412 | 165800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20240412 | 165700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20240412 | 165600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 10421 |
| 153 | 20240412 | 165500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20240412 | 165400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20240412 | 165300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20240412 | 165200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20240412 | 165100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20240412 | 165000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20240412 | 164900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20240412 | 164800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20240412 | 164700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20240412 | 164600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20240412 | 164500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20240412 | 164400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20240412 | 164300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20240412 | 164200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20240412 | 164100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20240412 | 164000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20240412 | 163900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20240412 | 163800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20240412 | 163700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20240412 | 163600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20240412 | 163500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20240412 | 163400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20240412 | 163300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20240412 | 163200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20240412 | 163100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20240412 | 163000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20240412 | 162900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20240412 | 162800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20240412 | 162700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20240412 | 162600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 10421 |
| 183 | 20240412 | 162500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20240412 | 162400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20240412 | 162300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20240412 | 162200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20240412 | 162100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20240412 | 162000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20240412 | 161900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20240412 | 161800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20240412 | 161700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20240412 | 161600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20240412 | 161500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20240412 | 161400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20240412 | 161300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20240412 | 161200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20240412 | 161100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20240412 | 161000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20240412 | 160900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20240412 | 160800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20240412 | 160700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20240412 | 160600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20240412 | 160500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20240412 | 160400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20240412 | 160300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20240412 | 160200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20240412 | 160100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20240412 | 160000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20240412 | 155900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20240412 | 155800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20240412 | 155700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20240412 | 155600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 10421 |
| 213 | 20240412 | 155500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20240412 | 155400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20240412 | 155300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20240412 | 155200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20240412 | 155100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20240412 | 155000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20240412 | 154900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20240412 | 154800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20240412 | 154700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20240412 | 154600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20240412 | 154500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20240412 | 154400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20240412 | 154300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20240412 | 154200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20240412 | 154100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20240412 | 154000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20240412 | 153900 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20240412 | 153800 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20240412 | 153700 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20240412 | 153600 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20240412 | 153500 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20240412 | 153400 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20240412 | 153300 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 236 | 20240412 | 153200 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 237 | 20240412 | 153100 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 0 |
| 238 | 20240412 | 153000 | 4096908800 | 26350 | 26350 | 26350 | 26350 | 10421 |
| 239 | 20240412 | 152900 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20240412 | 152800 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20240412 | 152700 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20240412 | 152600 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 243 | 20240412 | 152500 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20240412 | 152400 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20240412 | 152300 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20240412 | 152200 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20240412 | 152100 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20240412 | 152000 | 3822315450 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20240412 | 151900 | 3822315450 | 26400 | 26400 | 26400 | 26350 | 1839 |
| 250 | 20240412 | 151800 | 3773826650 | 26350 | 26350 | 26400 | 26350 | 449 |
| 251 | 20240412 | 151700 | 3761992500 | 26350 | 26400 | 26400 | 26350 | 288 |
| 252 | 20240412 | 151600 | 3754396000 | 26400 | 26350 | 26400 | 26350 | 505 |
| 253 | 20240412 | 151500 | 3741079100 | 26400 | 26400 | 26400 | 26350 | 244 |
| 254 | 20240412 | 151400 | 3734639300 | 26400 | 26350 | 26400 | 26350 | 139 |
| 255 | 20240412 | 151300 | 3730973650 | 26400 | 26350 | 26400 | 26350 | 827 |
| 256 | 20240412 | 151200 | 3709160800 | 26350 | 26350 | 26350 | 26350 | 75 |
| 257 | 20240412 | 151100 | 3707184550 | 26400 | 26350 | 26400 | 26350 | 231 |
| 258 | 20240412 | 151000 | 3701089500 | 26350 | 26350 | 26400 | 26350 | 968 |
| 259 | 20240412 | 150900 | 3675554400 | 26350 | 26400 | 26450 | 26350 | 849 |
| 260 | 20240412 | 150800 | 3653141600 | 26350 | 26400 | 26400 | 26350 | 447 |
| 261 | 20240412 | 150700 | 3641344050 | 26400 | 26400 | 26400 | 26350 | 1355 |
| 262 | 20240412 | 150600 | 3605582600 | 26400 | 26400 | 26400 | 26400 | 1056 |
| 263 | 20240412 | 150500 | 3577704200 | 26400 | 26400 | 26450 | 26400 | 217 |
| 264 | 20240412 | 150400 | 3571975350 | 26400 | 26450 | 26450 | 26400 | 826 |
| 265 | 20240412 | 150300 | 3550164800 | 26450 | 26400 | 26450 | 26400 | 829 |
| 266 | 20240412 | 150200 | 3528255000 | 26400 | 26400 | 26450 | 26400 | 257 |
| 267 | 20240412 | 150100 | 3521466000 | 26400 | 26450 | 26450 | 26400 | 194 |
| 268 | 20240412 | 150000 | 3516339950 | 26400 | 26400 | 26450 | 26400 | 79 |
| 269 | 20240412 | 145900 | 3514254300 | 26450 | 26400 | 26450 | 26350 | 284 |
| 270 | 20240412 | 145800 | 3506758550 | 26400 | 26350 | 26400 | 26350 | 180 |
| 271 | 20240412 | 145700 | 3502010000 | 26400 | 26400 | 26450 | 26350 | 238 |
| 272 | 20240412 | 145600 | 3495728650 | 26400 | 26350 | 26400 | 26350 | 933 |
| 273 | 20240412 | 145500 | 3471115850 | 26350 | 26350 | 26400 | 26350 | 113 |
| 274 | 20240412 | 145400 | 3468137550 | 26350 | 26350 | 26400 | 26350 | 371 |
| 275 | 20240412 | 145300 | 3458353300 | 26350 | 26400 | 26400 | 26350 | 1499 |
| 276 | 20240412 | 145200 | 3418784700 | 26450 | 26450 | 26450 | 26400 | 312 |
| 277 | 20240412 | 145100 | 3410534050 | 26400 | 26400 | 26450 | 26400 | 69 |
| 278 | 20240412 | 145000 | 3408712400 | 26450 | 26450 | 26500 | 26400 | 836 |
| 279 | 20240412 | 144900 | 3386565950 | 26450 | 26450 | 26500 | 26450 | 176 |
| 280 | 20240412 | 144800 | 3381909800 | 26400 | 26500 | 26500 | 26400 | 460 |
| 281 | 20240412 | 144700 | 3369744550 | 26500 | 26450 | 26500 | 26450 | 117 |
| 282 | 20240412 | 144600 | 3366646100 | 26450 | 26500 | 26500 | 26450 | 462 |
| 283 | 20240412 | 144500 | 3354425700 | 26500 | 26450 | 26500 | 26450 | 21 |
| 284 | 20240412 | 144400 | 3353869750 | 26450 | 26500 | 26500 | 26450 | 182 |
| 285 | 20240412 | 144300 | 3349051750 | 26550 | 26550 | 26550 | 26500 | 231 |
| 286 | 20240412 | 144200 | 3342925400 | 26500 | 26550 | 26550 | 26500 | 76 |
| 287 | 20240412 | 144100 | 3340910550 | 26500 | 26550 | 26550 | 26500 | 24 |
| 288 | 20240412 | 144000 | 3340274100 | 26500 | 26500 | 26500 | 26500 | 361 |
| 289 | 20240412 | 143900 | 3330707600 | 26500 | 26450 | 26500 | 26450 | 78 |
| 290 | 20240412 | 143800 | 3328643600 | 26450 | 26500 | 26550 | 26450 | 480 |
| 291 | 20240412 | 143700 | 3315940400 | 26500 | 26500 | 26500 | 26500 | 32 |
| 292 | 20240412 | 143600 | 3315092400 | 26550 | 26550 | 26600 | 26550 | 167 |
| 293 | 20240412 | 143500 | 3310658250 | 26550 | 26600 | 26650 | 26450 | 381 |
| 294 | 20240412 | 143400 | 3300567750 | 26600 | 26650 | 26650 | 26600 | 68 |
| 295 | 20240412 | 143300 | 3298756400 | 26650 | 26600 | 26650 | 26600 | 17 |
| 296 | 20240412 | 143200 | 3298304150 | 26600 | 26600 | 26600 | 26600 | 1 |
| 297 | 20240412 | 143100 | 3298277550 | 26650 | 26600 | 26650 | 26450 | 2462 |
| 298 | 20240412 | 143000 | 3232993650 | 26700 | 26650 | 26700 | 26650 | 200 |
| 299 | 20240412 | 142900 | 3227654550 | 26700 | 26650 | 26700 | 26550 | 214 |
| 300 | 20240412 | 142800 | 3221962750 | 26700 | 26650 | 26700 | 26650 | 89 |
| 301 | 20240412 | 142700 | 3219590800 | 26600 | 26650 | 26700 | 26600 | 149 |
| 302 | 20240412 | 142600 | 3215622350 | 26700 | 26650 | 26700 | 26650 | 552 |
| 303 | 20240412 | 142500 | 3200911200 | 26700 | 26650 | 26700 | 26650 | 123 |
| 304 | 20240412 | 142400 | 3197628150 | 26650 | 26600 | 26650 | 26500 | 1895 |
| 305 | 20240412 | 142300 | 3147231300 | 26600 | 26600 | 26650 | 26600 | 87 |
| 306 | 20240412 | 142200 | 3144915750 | 26650 | 26650 | 26700 | 26650 | 206 |
| 307 | 20240412 | 142100 | 3139425700 | 26650 | 26650 | 26650 | 26600 | 382 |
| 308 | 20240412 | 142000 | 3129246150 | 26650 | 26600 | 26650 | 26600 | 873 |
| 309 | 20240412 | 141900 | 3106018650 | 26550 | 26600 | 26600 | 26550 | 11 |
| 310 | 20240412 | 141800 | 3105726550 | 26550 | 26500 | 26550 | 26500 | 45 |
| 311 | 20240412 | 141700 | 3104533300 | 26550 | 26500 | 26550 | 26500 | 375 |
| 312 | 20240412 | 141600 | 3094581700 | 26500 | 26550 | 26550 | 26500 | 348 |
| 313 | 20240412 | 141500 | 3085357150 | 26550 | 26500 | 26550 | 26500 | 454 |
| 314 | 20240412 | 141400 | 3073325300 | 26450 | 26500 | 26500 | 26450 | 522 |
| 315 | 20240412 | 141300 | 3059517900 | 26500 | 26500 | 26500 | 26500 | 25 |
| 316 | 20240412 | 141200 | 3058855400 | 26450 | 26450 | 26450 | 26450 | 75 |
| 317 | 20240412 | 141100 | 3056871650 | 26450 | 26450 | 26450 | 26450 | 0 |
| 318 | 20240412 | 141000 | 3056871650 | 26450 | 26450 | 26450 | 26450 | 102 |
| 319 | 20240412 | 140900 | 3054173750 | 26450 | 26450 | 26450 | 26450 | 271 |
| 320 | 20240412 | 140800 | 3047005800 | 26450 | 26500 | 26500 | 26450 | 91 |
| 321 | 20240412 | 140700 | 3044596900 | 26450 | 26450 | 26450 | 26450 | 18 |
| 322 | 20240412 | 140600 | 3044120800 | 26400 | 26450 | 26500 | 26400 | 701 |
| 323 | 20240412 | 140500 | 3025587100 | 26450 | 26450 | 26450 | 26450 | 632 |
| 324 | 20240412 | 140400 | 3008870700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 325 | 20240412 | 140300 | 3008870700 | 26450 | 26450 | 26450 | 26450 | 0 |
| 326 | 20240412 | 140200 | 3008870700 | 26450 | 26500 | 26500 | 26450 | 827 |
| 327 | 20240412 | 140100 | 2986988050 | 26500 | 26550 | 26550 | 26500 | 224 |
| 328 | 20240412 | 140000 | 2981044250 | 26550 | 26550 | 26600 | 26500 | 296 |
| 329 | 20240412 | 135900 | 2973191300 | 26550 | 26600 | 26600 | 26550 | 12 |
| 330 | 20240412 | 135800 | 2972872150 | 26600 | 26550 | 26600 | 26550 | 18 |
| 331 | 20240412 | 135700 | 2972394200 | 26550 | 26600 | 26600 | 26550 | 59 |
| 332 | 20240412 | 135600 | 2970827700 | 26600 | 26550 | 26600 | 26550 | 171 |
| 333 | 20240412 | 135500 | 2966279800 | 26500 | 26550 | 26550 | 26500 | 25 |
| 334 | 20240412 | 135400 | 2965616950 | 26550 | 26500 | 26550 | 26500 | 622 |
| 335 | 20240412 | 135300 | 2949117800 | 26500 | 26550 | 26550 | 26500 | 481 |
| 336 | 20240412 | 135200 | 2936357700 | 26550 | 26550 | 26550 | 26550 | 420 |
| 337 | 20240412 | 135100 | 2925206700 | 26500 | 26500 | 26500 | 26500 | 51 |
| 338 | 20240412 | 135000 | 2923855200 | 26500 | 26500 | 26500 | 26500 | 625 |
| 339 | 20240412 | 134900 | 2907292700 | 26500 | 26500 | 26500 | 26500 | 108 |
| 340 | 20240412 | 134800 | 2904430700 | 26550 | 26500 | 26550 | 26500 | 61 |
| 341 | 20240412 | 134700 | 2902811250 | 26500 | 26500 | 26500 | 26500 | 14 |
| 342 | 20240412 | 134600 | 2902440250 | 26500 | 26550 | 26550 | 26500 | 85 |
| 343 | 20240412 | 134500 | 2900186400 | 26550 | 26500 | 26550 | 26500 | 51 |
| 344 | 20240412 | 134400 | 2898834850 | 26500 | 26500 | 26500 | 26500 | 35 |
| 345 | 20240412 | 134300 | 2897907350 | 26500 | 26500 | 26500 | 26500 | 0 |
| 346 | 20240412 | 134200 | 2897907350 | 26500 | 26500 | 26550 | 26500 | 77 |
| 347 | 20240412 | 134100 | 2895866750 | 26500 | 26500 | 26500 | 26500 | 17 |
| 348 | 20240412 | 134000 | 2895416250 | 26500 | 26500 | 26500 | 26500 | 76 |
| 349 | 20240412 | 133900 | 2893402250 | 26550 | 26500 | 26550 | 26500 | 168 |
| 350 | 20240412 | 133800 | 2888945050 | 26500 | 26500 | 26500 | 26500 | 143 |
| 351 | 20240412 | 133700 | 2885155550 | 26500 | 26550 | 26550 | 26500 | 18 |
| 352 | 20240412 | 133600 | 2884678350 | 26550 | 26550 | 26550 | 26550 | 102 |
| 353 | 20240412 | 133500 | 2881970250 | 26600 | 26600 | 26600 | 26550 | 422 |
| 354 | 20240412 | 133400 | 2870765050 | 26600 | 26600 | 26600 | 26600 | 10 |
| 355 | 20240412 | 133300 | 2870499050 | 26600 | 26550 | 26600 | 26550 | 24 |
| 356 | 20240412 | 133200 | 2869861350 | 26600 | 26550 | 26600 | 26550 | 12 |
| 357 | 20240412 | 133100 | 2869542250 | 26600 | 26550 | 26600 | 26550 | 284 |
| 358 | 20240412 | 133000 | 2861992050 | 26600 | 26500 | 26600 | 26500 | 355 |
| 359 | 20240412 | 132900 | 2852552300 | 26550 | 26550 | 26550 | 26550 | 50 |
| 360 | 20240412 | 132800 | 2851224800 | 26500 | 26550 | 26600 | 26500 | 49 |
| 361 | 20240412 | 132700 | 2849922400 | 26500 | 26550 | 26550 | 26500 | 285 |
| 362 | 20240412 | 132600 | 2842365050 | 26600 | 26600 | 26600 | 26600 | 483 |
| 363 | 20240412 | 132500 | 2829517250 | 26650 | 26600 | 26650 | 26600 | 134 |
| 364 | 20240412 | 132400 | 2825951300 | 26650 | 26600 | 26700 | 26600 | 159 |
| 365 | 20240412 | 132300 | 2821716800 | 26650 | 26700 | 26700 | 26650 | 199 |
| 366 | 20240412 | 132200 | 2816409450 | 26650 | 26600 | 26650 | 26600 | 33 |
| 367 | 20240412 | 132100 | 2815530750 | 26600 | 26650 | 26650 | 26600 | 70 |
| 368 | 20240412 | 132000 | 2813666000 | 26650 | 26700 | 26700 | 26600 | 363 |
| 369 | 20240412 | 131900 | 2803997100 | 26650 | 26650 | 26700 | 26650 | 1099 |
| 370 | 20240412 | 131800 | 2774708700 | 26650 | 26550 | 26650 | 26550 | 474 |
| 371 | 20240412 | 131700 | 2762095300 | 26500 | 26500 | 26500 | 26450 | 508 |
| 372 | 20240412 | 131600 | 2748634250 | 26500 | 26500 | 26500 | 26450 | 211 |
| 373 | 20240412 | 131500 | 2743048200 | 26500 | 26450 | 26500 | 26450 | 13 |
| 374 | 20240412 | 131400 | 2742704300 | 26450 | 26500 | 26500 | 26450 | 116 |
| 375 | 20240412 | 131300 | 2739636050 | 26450 | 26450 | 26450 | 26450 | 67 |
| 376 | 20240412 | 131200 | 2737863900 | 26450 | 26450 | 26450 | 26450 | 152 |
| 377 | 20240412 | 131100 | 2733843500 | 26450 | 26400 | 26450 | 26400 | 194 |
| 378 | 20240412 | 131000 | 2728716350 | 26450 | 26500 | 26500 | 26450 | 23 |
| 379 | 20240412 | 130900 | 2728107500 | 26550 | 26350 | 26550 | 26350 | 68 |
| 380 | 20240412 | 130800 | 2726314200 | 26400 | 26500 | 26500 | 26400 | 5037 |
| 381 | 20240412 | 130700 | 2593242150 | 26500 | 26500 | 26500 | 26500 | 33 |
| 382 | 20240412 | 130600 | 2592367650 | 26550 | 26550 | 26550 | 26550 | 64 |
| 383 | 20240412 | 130500 | 2590668450 | 26550 | 26500 | 26550 | 26500 | 146 |
| 384 | 20240412 | 130400 | 2586795100 | 26500 | 26500 | 26500 | 26500 | 17 |
| 385 | 20240412 | 130300 | 2586344600 | 26450 | 26450 | 26450 | 26450 | 18 |
| 386 | 20240412 | 130200 | 2585868500 | 26450 | 26450 | 26500 | 26450 | 462 |
| 387 | 20240412 | 130100 | 2573645950 | 26500 | 26500 | 26550 | 26450 | 314 |
| 388 | 20240412 | 130000 | 2565335450 | 26450 | 26450 | 26450 | 26450 | 0 |
| 389 | 20240412 | 125900 | 2565335450 | 26450 | 26450 | 26450 | 26450 | 1 |
| 390 | 20240412 | 125800 | 2565309000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 391 | 20240412 | 125700 | 2565309000 | 26450 | 26450 | 26500 | 26450 | 89 |
| 392 | 20240412 | 125600 | 2562954400 | 26450 | 26450 | 26450 | 26450 | 465 |
| 393 | 20240412 | 125500 | 2550655150 | 26450 | 26450 | 26500 | 26450 | 651 |
| 394 | 20240412 | 125400 | 2533428000 | 26450 | 26450 | 26500 | 26450 | 175 |
| 395 | 20240412 | 125300 | 2528794200 | 26500 | 26450 | 26500 | 26450 | 326 |
| 396 | 20240412 | 125200 | 2520171400 | 26450 | 26400 | 26450 | 26400 | 179 |
| 397 | 20240412 | 125100 | 2515443050 | 26400 | 26400 | 26400 | 26400 | 0 |
| 398 | 20240412 | 125000 | 2515443050 | 26400 | 26400 | 26450 | 26400 | 119 |
| 399 | 20240412 | 124900 | 2512300850 | 26450 | 26400 | 26450 | 26400 | 262 |
| 400 | 20240412 | 124800 | 2505371750 | 26450 | 26550 | 26550 | 26450 | 3927 |
| 401 | 20240412 | 124700 | 2401375700 | 26550 | 26550 | 26550 | 26550 | 238 |
| 402 | 20240412 | 124600 | 2395056800 | 26500 | 26500 | 26550 | 26500 | 172 |
| 403 | 20240412 | 124500 | 2390491900 | 26500 | 26550 | 26600 | 26500 | 178 |
| 404 | 20240412 | 124400 | 2385767050 | 26550 | 26550 | 26550 | 26500 | 262 |
| 405 | 20240412 | 124300 | 2378812050 | 26550 | 26500 | 26550 | 26500 | 84 |
| 406 | 20240412 | 124200 | 2376586000 | 26500 | 26550 | 26600 | 26500 | 136 |
| 407 | 20240412 | 124100 | 2372975400 | 26500 | 26550 | 26550 | 26500 | 117 |
| 408 | 20240412 | 124000 | 2369874050 | 26550 | 26550 | 26550 | 26500 | 188 |
| 409 | 20240412 | 123900 | 2364882900 | 26500 | 26500 | 26500 | 26500 | 148 |
| 410 | 20240412 | 123800 | 2360960900 | 26550 | 26550 | 26550 | 26500 | 115 |
| 411 | 20240412 | 123700 | 2357908300 | 26500 | 26500 | 26550 | 26500 | 113 |
| 412 | 20240412 | 123600 | 2354913250 | 26500 | 26550 | 26550 | 26500 | 27 |
| 413 | 20240412 | 123500 | 2354197200 | 26500 | 26500 | 26500 | 26500 | 214 |
| 414 | 20240412 | 123400 | 2348526200 | 26500 | 26500 | 26500 | 26500 | 14 |
| 415 | 20240412 | 123300 | 2348155200 | 26550 | 26550 | 26550 | 26550 | 74 |
| 416 | 20240412 | 123200 | 2346190500 | 26550 | 26550 | 26550 | 26550 | 54 |
| 417 | 20240412 | 123100 | 2344756800 | 26600 | 26550 | 26600 | 26550 | 79 |
| 418 | 20240412 | 123000 | 2342658300 | 26600 | 26500 | 26600 | 26500 | 188 |
| 419 | 20240412 | 122900 | 2337671750 | 26500 | 26550 | 26550 | 26500 | 155 |
| 420 | 20240412 | 122800 | 2333557150 | 26550 | 26550 | 26550 | 26550 | 212 |
| 421 | 20240412 | 122700 | 2327928550 | 26600 | 26550 | 26600 | 26500 | 376 |
| 422 | 20240412 | 122600 | 2317946450 | 26550 | 26550 | 26550 | 26550 | 266 |
| 423 | 20240412 | 122500 | 2310884150 | 26550 | 26550 | 26550 | 26550 | 15 |
| 424 | 20240412 | 122400 | 2310485900 | 26500 | 26550 | 26550 | 26500 | 970 |
| 425 | 20240412 | 122300 | 2284749700 | 26550 | 26550 | 26550 | 26550 | 164 |
| 426 | 20240412 | 122200 | 2280395500 | 26550 | 26600 | 26600 | 26550 | 41 |
| 427 | 20240412 | 122100 | 2279305750 | 26550 | 26550 | 26550 | 26550 | 109 |
| 428 | 20240412 | 122000 | 2276411800 | 26550 | 26650 | 26650 | 26550 | 55 |
| 429 | 20240412 | 121900 | 2274949650 | 26650 | 26650 | 26650 | 26650 | 30 |
| 430 | 20240412 | 121800 | 2274150150 | 26600 | 26600 | 26600 | 26600 | 16 |
| 431 | 20240412 | 121700 | 2273724550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 432 | 20240412 | 121600 | 2273724550 | 26600 | 26550 | 26600 | 26550 | 152 |
| 433 | 20240412 | 121500 | 2269685100 | 26550 | 26550 | 26550 | 26550 | 45 |
| 434 | 20240412 | 121400 | 2268490350 | 26600 | 26600 | 26600 | 26600 | 5 |
| 435 | 20240412 | 121300 | 2268357350 | 26550 | 26600 | 26600 | 26550 | 19 |
| 436 | 20240412 | 121200 | 2267852850 | 26550 | 26650 | 26650 | 26500 | 266 |
| 437 | 20240412 | 121100 | 2260788250 | 26550 | 26550 | 26550 | 26550 | 56 |
| 438 | 20240412 | 121000 | 2259301450 | 26550 | 26550 | 26550 | 26550 | 509 |
| 439 | 20240412 | 120900 | 2245787500 | 26600 | 26600 | 26600 | 26550 | 606 |
| 440 | 20240412 | 120800 | 2229668650 | 26600 | 26600 | 26600 | 26600 | 159 |
| 441 | 20240412 | 120700 | 2225439250 | 26600 | 26600 | 26600 | 26600 | 15 |
| 442 | 20240412 | 120600 | 2225040250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 443 | 20240412 | 120500 | 2225040250 | 26600 | 26650 | 26650 | 26600 | 147 |
| 444 | 20240412 | 120400 | 2221130000 | 26600 | 26600 | 26600 | 26550 | 133 |
| 445 | 20240412 | 120300 | 2217593050 | 26600 | 26550 | 26600 | 26550 | 74 |
| 446 | 20240412 | 120200 | 2215628050 | 26550 | 26550 | 26550 | 26550 | 1008 |
| 447 | 20240412 | 120100 | 2188865650 | 26550 | 26550 | 26550 | 26550 | 71 |
| 448 | 20240412 | 120000 | 2186980600 | 26550 | 26550 | 26550 | 26550 | 17 |
| 449 | 20240412 | 115900 | 2186529250 | 26550 | 26650 | 26650 | 26550 | 51 |
| 450 | 20240412 | 115800 | 2185175100 | 26550 | 26600 | 26600 | 26550 | 341 |
| 451 | 20240412 | 115700 | 2176104700 | 26550 | 26550 | 26550 | 26550 | 152 |
| 452 | 20240412 | 115600 | 2172069100 | 26550 | 26550 | 26550 | 26550 | 402 |
| 453 | 20240412 | 115500 | 2161396000 | 26550 | 26500 | 26550 | 26500 | 112 |
| 454 | 20240412 | 115400 | 2158427500 | 26550 | 26550 | 26550 | 26550 | 1 |
| 455 | 20240412 | 115300 | 2158400950 | 26500 | 26500 | 26550 | 26500 | 209 |
| 456 | 20240412 | 115200 | 2152859900 | 26550 | 26550 | 26550 | 26500 | 281 |
| 457 | 20240412 | 115100 | 2145408300 | 26600 | 26550 | 26600 | 26550 | 1052 |
| 458 | 20240412 | 115000 | 2117477550 | 26550 | 26550 | 26550 | 26550 | 101 |
| 459 | 20240412 | 114900 | 2114796000 | 26550 | 26600 | 26600 | 26550 | 44 |
| 460 | 20240412 | 114800 | 2113627600 | 26600 | 26600 | 26600 | 26550 | 3220 |
| 461 | 20240412 | 114700 | 2028040300 | 26600 | 26650 | 26650 | 26600 | 374 |
| 462 | 20240412 | 114600 | 2018088950 | 26650 | 26700 | 26700 | 26650 | 573 |
| 463 | 20240412 | 114500 | 2002816600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 464 | 20240412 | 114400 | 2002816600 | 26650 | 26650 | 26650 | 26650 | 78 |
| 465 | 20240412 | 114300 | 2000737900 | 26700 | 26700 | 26700 | 26700 | 1 |
| 466 | 20240412 | 114200 | 2000711200 | 26650 | 26650 | 26700 | 26650 | 1019 |
| 467 | 20240412 | 114100 | 1973554800 | 26650 | 26650 | 26650 | 26650 | 37 |
| 468 | 20240412 | 114000 | 1972568750 | 26650 | 26650 | 26650 | 26650 | 50 |
| 469 | 20240412 | 113900 | 1971236250 | 26650 | 26650 | 26650 | 26650 | 21 |
| 470 | 20240412 | 113800 | 1970676600 | 26650 | 26700 | 26700 | 26650 | 60 |
| 471 | 20240412 | 113700 | 1969077550 | 26650 | 26650 | 26650 | 26650 | 18 |
| 472 | 20240412 | 113600 | 1968597850 | 26700 | 26700 | 26700 | 26700 | 72 |
| 473 | 20240412 | 113500 | 1966675450 | 26700 | 26700 | 26700 | 26700 | 1066 |
| 474 | 20240412 | 113400 | 1938213250 | 26750 | 26750 | 26750 | 26750 | 1 |
| 475 | 20240412 | 113300 | 1938186500 | 26750 | 26750 | 26750 | 26750 | 2 |
| 476 | 20240412 | 113200 | 1938133000 | 26700 | 26750 | 26750 | 26700 | 534 |
| 477 | 20240412 | 113100 | 1923874450 | 26750 | 26750 | 26750 | 26750 | 91 |
| 478 | 20240412 | 113000 | 1921440200 | 26750 | 26800 | 26800 | 26750 | 91 |
| 479 | 20240412 | 112900 | 1919004450 | 26800 | 26800 | 26850 | 26800 | 32 |
| 480 | 20240412 | 112800 | 1918146750 | 26750 | 26800 | 26800 | 26750 | 2336 |
| 481 | 20240412 | 112700 | 1855651350 | 26800 | 26800 | 26800 | 26800 | 286 |
| 482 | 20240412 | 112600 | 1847986550 | 26850 | 26850 | 26850 | 26850 | 12 |
| 483 | 20240412 | 112500 | 1847664350 | 26850 | 26850 | 26850 | 26850 | 79 |
| 484 | 20240412 | 112400 | 1845543200 | 26850 | 26800 | 26850 | 26800 | 74 |
| 485 | 20240412 | 112300 | 1843558600 | 26750 | 26800 | 26800 | 26750 | 217 |
| 486 | 20240412 | 112200 | 1837745900 | 26800 | 26850 | 26850 | 26800 | 246 |
| 487 | 20240412 | 112100 | 1831153050 | 26800 | 26800 | 26800 | 26750 | 195 |
| 488 | 20240412 | 112000 | 1825927650 | 26800 | 26750 | 26800 | 26750 | 78 |
| 489 | 20240412 | 111900 | 1823840650 | 26800 | 26800 | 26800 | 26750 | 66 |
| 490 | 20240412 | 111800 | 1822073350 | 26800 | 26800 | 26800 | 26800 | 22 |
| 491 | 20240412 | 111700 | 1821483750 | 26800 | 26750 | 26800 | 26750 | 61 |
| 492 | 20240412 | 111600 | 1819849650 | 26750 | 26750 | 26750 | 26750 | 69 |
| 493 | 20240412 | 111500 | 1818003900 | 26800 | 26800 | 26800 | 26800 | 27 |
| 494 | 20240412 | 111400 | 1817280300 | 26800 | 26800 | 26800 | 26750 | 23 |
| 495 | 20240412 | 111300 | 1816664650 | 26800 | 26750 | 26800 | 26750 | 309 |
| 496 | 20240412 | 111200 | 1808398450 | 26750 | 26800 | 26800 | 26750 | 209 |
| 497 | 20240412 | 111100 | 1802807300 | 26800 | 26800 | 26800 | 26800 | 33 |
| 498 | 20240412 | 111000 | 1801922900 | 26750 | 26750 | 26750 | 26750 | 200 |
| 499 | 20240412 | 110900 | 1796572900 | 26800 | 26750 | 26800 | 26750 | 159 |
| 500 | 20240412 | 110800 | 1792318200 | 26800 | 26750 | 26800 | 26750 | 101 |
| 501 | 20240412 | 110700 | 1789616400 | 26750 | 26800 | 26850 | 26750 | 989 |
| 502 | 20240412 | 110600 | 1763109950 | 26800 | 26900 | 26900 | 26800 | 538 |
| 503 | 20240412 | 110500 | 1748663100 | 26900 | 26900 | 26950 | 26900 | 343 |
| 504 | 20240412 | 110400 | 1739436200 | 26900 | 26950 | 26950 | 26900 | 487 |
| 505 | 20240412 | 110300 | 1726335400 | 26950 | 26950 | 27000 | 26950 | 457 |
| 506 | 20240412 | 110200 | 1714019200 | 26950 | 26950 | 27000 | 26900 | 236 |
| 507 | 20240412 | 110100 | 1707655350 | 26950 | 26950 | 26950 | 26950 | 762 |
| 508 | 20240412 | 110000 | 1687119450 | 26950 | 26900 | 27000 | 26900 | 1337 |
| 509 | 20240412 | 105900 | 1651086850 | 26950 | 26950 | 26950 | 26950 | 1078 |
| 510 | 20240412 | 105800 | 1622034750 | 26950 | 26900 | 26950 | 26850 | 1327 |
| 511 | 20240412 | 105700 | 1586337650 | 26900 | 26850 | 26900 | 26850 | 1188 |
| 512 | 20240412 | 105600 | 1554439750 | 26800 | 26750 | 26800 | 26750 | 689 |
| 513 | 20240412 | 105500 | 1535975050 | 26800 | 26750 | 26800 | 26750 | 200 |
| 514 | 20240412 | 105400 | 1530620050 | 26800 | 26850 | 26850 | 26800 | 569 |
| 515 | 20240412 | 105300 | 1515365950 | 26850 | 26850 | 26850 | 26800 | 334 |
| 516 | 20240412 | 105200 | 1506398800 | 26800 | 26800 | 26850 | 26750 | 664 |
| 517 | 20240412 | 105100 | 1488622550 | 26800 | 26800 | 26850 | 26750 | 321 |
| 518 | 20240412 | 105000 | 1480024600 | 26850 | 26800 | 26850 | 26800 | 780 |
| 519 | 20240412 | 104900 | 1459120200 | 26750 | 26750 | 26750 | 26750 | 118 |
| 520 | 20240412 | 104800 | 1455963700 | 26700 | 26700 | 26700 | 26700 | 170 |
| 521 | 20240412 | 104700 | 1451424700 | 26700 | 26700 | 26700 | 26700 | 682 |
| 522 | 20240412 | 104600 | 1433215300 | 26700 | 26750 | 26750 | 26700 | 97 |
| 523 | 20240412 | 104500 | 1430622850 | 26750 | 26750 | 26750 | 26700 | 175 |
| 524 | 20240412 | 104400 | 1425942100 | 26750 | 26750 | 26750 | 26700 | 61 |
| 525 | 20240412 | 104300 | 1424311150 | 26750 | 26750 | 26750 | 26750 | 199 |
| 526 | 20240412 | 104200 | 1418987900 | 26750 | 26800 | 26800 | 26750 | 18 |
| 527 | 20240412 | 104100 | 1418505750 | 26800 | 26750 | 26800 | 26750 | 150 |
| 528 | 20240412 | 104000 | 1414490750 | 26750 | 26750 | 26750 | 26750 | 51 |
| 529 | 20240412 | 103900 | 1413126500 | 26750 | 26750 | 26750 | 26750 | 213 |
| 530 | 20240412 | 103800 | 1407428750 | 26750 | 26750 | 26750 | 26750 | 117 |
| 531 | 20240412 | 103700 | 1404299000 | 26750 | 26800 | 26800 | 26750 | 285 |
| 532 | 20240412 | 103600 | 1396674700 | 26800 | 26800 | 26800 | 26800 | 14 |
| 533 | 20240412 | 103500 | 1396299500 | 26800 | 26800 | 26800 | 26750 | 232 |
| 534 | 20240412 | 103400 | 1390083000 | 26800 | 26750 | 26800 | 26750 | 101 |
| 535 | 20240412 | 103300 | 1387381200 | 26750 | 26800 | 26800 | 26750 | 13 |
| 536 | 20240412 | 103200 | 1387032900 | 26800 | 26800 | 26800 | 26750 | 545 |
| 537 | 20240412 | 103100 | 1372452400 | 26800 | 26800 | 26800 | 26800 | 61 |
| 538 | 20240412 | 103000 | 1370817600 | 26800 | 26800 | 26800 | 26750 | 129 |
| 539 | 20240412 | 102900 | 1367362900 | 26800 | 26850 | 26850 | 26800 | 678 |
| 540 | 20240412 | 102800 | 1349191350 | 26850 | 26850 | 26850 | 26850 | 3 |
| 541 | 20240412 | 102700 | 1349110800 | 26800 | 26800 | 26800 | 26800 | 87 |
| 542 | 20240412 | 102600 | 1346779200 | 26800 | 26800 | 26800 | 26800 | 490 |
| 543 | 20240412 | 102500 | 1333647200 | 26800 | 26850 | 26850 | 26800 | 313 |
| 544 | 20240412 | 102400 | 1325247450 | 26850 | 26800 | 26850 | 26800 | 217 |
| 545 | 20240412 | 102300 | 1319428600 | 26900 | 26850 | 26900 | 26850 | 673 |
| 546 | 20240412 | 102200 | 1301341200 | 26900 | 26900 | 26900 | 26900 | 442 |
| 547 | 20240412 | 102100 | 1289451400 | 26900 | 26850 | 26950 | 26850 | 1158 |
| 548 | 20240412 | 102000 | 1258300950 | 26850 | 26850 | 26850 | 26850 | 525 |
| 549 | 20240412 | 101900 | 1244204700 | 26800 | 26750 | 26800 | 26750 | 406 |
| 550 | 20240412 | 101800 | 1233325400 | 26750 | 26750 | 26750 | 26750 | 11 |
| 551 | 20240412 | 101700 | 1233031150 | 26800 | 26700 | 26800 | 26700 | 32 |
| 552 | 20240412 | 101600 | 1232173750 | 26700 | 26700 | 26750 | 26700 | 527 |
| 553 | 20240412 | 101500 | 1218081150 | 26700 | 26700 | 26750 | 26700 | 271 |
| 554 | 20240412 | 101400 | 1210839500 | 26750 | 26750 | 26750 | 26700 | 54 |
| 555 | 20240412 | 101300 | 1209395200 | 26750 | 26700 | 26750 | 26700 | 353 |
| 556 | 20240412 | 101200 | 1199969700 | 26700 | 26650 | 26700 | 26650 | 167 |
| 557 | 20240412 | 101100 | 1195518350 | 26700 | 26700 | 26750 | 26700 | 472 |
| 558 | 20240412 | 101000 | 1182914900 | 26650 | 26650 | 26650 | 26650 | 92 |
| 559 | 20240412 | 100900 | 1180463100 | 26650 | 26700 | 26750 | 26650 | 450 |
| 560 | 20240412 | 100800 | 1168450250 | 26750 | 26700 | 26750 | 26700 | 467 |
| 561 | 20240412 | 100700 | 1155978550 | 26750 | 26750 | 26750 | 26700 | 1341 |
| 562 | 20240412 | 100600 | 1120172650 | 26750 | 26750 | 26750 | 26750 | 218 |
| 563 | 20240412 | 100500 | 1114341150 | 26750 | 26750 | 26750 | 26700 | 878 |
| 564 | 20240412 | 100400 | 1090885550 | 26750 | 26800 | 26800 | 26750 | 730 |
| 565 | 20240412 | 100300 | 1071348600 | 26800 | 26800 | 26800 | 26800 | 206 |
| 566 | 20240412 | 100200 | 1065827800 | 26750 | 26800 | 26800 | 26750 | 703 |
| 567 | 20240412 | 100100 | 1047010900 | 26850 | 26800 | 26850 | 26800 | 266 |
| 568 | 20240412 | 100000 | 1039880950 | 26850 | 26800 | 26850 | 26700 | 166 |
| 569 | 20240412 | 095900 | 1035432300 | 26800 | 26800 | 26800 | 26750 | 92 |
| 570 | 20240412 | 095800 | 1032968250 | 26800 | 26800 | 26850 | 26700 | 3459 |
| 571 | 20240412 | 095700 | 940475050 | 26800 | 26800 | 26800 | 26750 | 1332 |
| 572 | 20240412 | 095600 | 904777950 | 26800 | 26800 | 26850 | 26750 | 1193 |
| 573 | 20240412 | 095500 | 872820100 | 26800 | 26800 | 26800 | 26750 | 1053 |
| 574 | 20240412 | 095400 | 844599800 | 26800 | 26700 | 26800 | 26700 | 1441 |
| 575 | 20240412 | 095300 | 806053850 | 26700 | 26700 | 26750 | 26700 | 229 |
| 576 | 20240412 | 095200 | 799935950 | 26700 | 26700 | 26700 | 26700 | 474 |
| 577 | 20240412 | 095100 | 787280150 | 26700 | 26600 | 26700 | 26600 | 1670 |
| 578 | 20240412 | 095000 | 742711150 | 26700 | 26700 | 26700 | 26700 | 10 |
| 579 | 20240412 | 094900 | 742444150 | 26700 | 26700 | 26700 | 26600 | 378 |
| 580 | 20240412 | 094800 | 732371550 | 26700 | 26600 | 26700 | 26600 | 1102 |
| 581 | 20240412 | 094700 | 703002850 | 26600 | 26650 | 26650 | 26600 | 51 |
| 582 | 20240412 | 094600 | 701645350 | 26600 | 26600 | 26650 | 26600 | 118 |
| 583 | 20240412 | 094500 | 698506450 | 26600 | 26650 | 26650 | 26600 | 423 |
| 584 | 20240412 | 094400 | 687253650 | 26650 | 26600 | 26650 | 26600 | 275 |
| 585 | 20240412 | 094300 | 679938500 | 26600 | 26650 | 26650 | 26600 | 151 |
| 586 | 20240412 | 094200 | 675920350 | 26650 | 26600 | 26650 | 26600 | 207 |
| 587 | 20240412 | 094100 | 670403850 | 26600 | 26600 | 26650 | 26600 | 102 |
| 588 | 20240412 | 094000 | 667690600 | 26650 | 26650 | 26650 | 26600 | 383 |
| 589 | 20240412 | 093900 | 657498700 | 26650 | 26650 | 26650 | 26650 | 105 |
| 590 | 20240412 | 093800 | 654700450 | 26650 | 26650 | 26650 | 26600 | 62 |
| 591 | 20240412 | 093700 | 653048200 | 26650 | 26650 | 26650 | 26650 | 138 |
| 592 | 20240412 | 093600 | 649370500 | 26650 | 26600 | 26650 | 26600 | 180 |
| 593 | 20240412 | 093500 | 644581000 | 26600 | 26600 | 26600 | 26600 | 75 |
| 594 | 20240412 | 093400 | 642586000 | 26600 | 26600 | 26600 | 26600 | 506 |
| 595 | 20240412 | 093300 | 629126400 | 26600 | 26600 | 26650 | 26600 | 565 |
| 596 | 20240412 | 093200 | 614097350 | 26600 | 26600 | 26650 | 26600 | 442 |
| 597 | 20240412 | 093100 | 602339100 | 26600 | 26550 | 26600 | 26550 | 1518 |
| 598 | 20240412 | 093000 | 561971350 | 26550 | 26550 | 26600 | 26550 | 130 |
| 599 | 20240412 | 092900 | 558519800 | 26550 | 26550 | 26600 | 26550 | 81 |
| 600 | 20240412 | 092800 | 556368250 | 26600 | 26550 | 26600 | 26550 | 62 |
| 601 | 20240412 | 092700 | 554719550 | 26600 | 26600 | 26600 | 26550 | 29 |
| 602 | 20240412 | 092600 | 553948200 | 26550 | 26600 | 26600 | 26550 | 307 |
| 603 | 20240412 | 092500 | 545792600 | 26600 | 26550 | 26600 | 26550 | 171 |
| 604 | 20240412 | 092400 | 541250000 | 26550 | 26550 | 26600 | 26500 | 224 |
| 605 | 20240412 | 092300 | 535304700 | 26500 | 26500 | 26550 | 26500 | 79 |
| 606 | 20240412 | 092200 | 533210900 | 26550 | 26550 | 26600 | 26550 | 462 |
| 607 | 20240412 | 092100 | 520939050 | 26500 | 26500 | 26550 | 26500 | 391 |
| 608 | 20240412 | 092000 | 510577050 | 26450 | 26500 | 26500 | 26450 | 86 |
| 609 | 20240412 | 091900 | 508302250 | 26450 | 26450 | 26450 | 26450 | 2 |
| 610 | 20240412 | 091800 | 508249350 | 26500 | 26400 | 26500 | 26400 | 10 |
| 611 | 20240412 | 091700 | 507985150 | 26400 | 26500 | 26500 | 26400 | 94 |
| 612 | 20240412 | 091600 | 505500550 | 26500 | 26400 | 26500 | 26400 | 1355 |
| 613 | 20240412 | 091500 | 469699200 | 26400 | 26400 | 26400 | 26400 | 569 |
| 614 | 20240412 | 091400 | 454677600 | 26400 | 26400 | 26400 | 26350 | 787 |
| 615 | 20240412 | 091300 | 433905800 | 26350 | 26400 | 26400 | 26350 | 188 |
| 616 | 20240412 | 091200 | 428946650 | 26400 | 26450 | 26450 | 26400 | 816 |
| 617 | 20240412 | 091100 | 407401650 | 26400 | 26450 | 26500 | 26400 | 351 |
| 618 | 20240412 | 091000 | 398134050 | 26400 | 26500 | 26500 | 26400 | 1024 |
| 619 | 20240412 | 090900 | 371048850 | 26500 | 26550 | 26550 | 26500 | 411 |
| 620 | 20240412 | 090800 | 360148350 | 26550 | 26550 | 26550 | 26550 | 139 |
| 621 | 20240412 | 090700 | 356457900 | 26550 | 26400 | 26600 | 26400 | 176 |
| 622 | 20240412 | 090600 | 351789200 | 26400 | 26550 | 26550 | 26400 | 3389 |
| 623 | 20240412 | 090500 | 262048000 | 26550 | 26500 | 26550 | 26500 | 783 |
| 624 | 20240412 | 090400 | 241277850 | 26600 | 26600 | 26600 | 26550 | 2030 |
| 625 | 20240412 | 090300 | 187315200 | 26600 | 26650 | 26700 | 26600 | 897 |
| 626 | 20240412 | 090200 | 163412950 | 26700 | 26700 | 26700 | 26650 | 1565 |
| 627 | 20240412 | 090100 | 121628450 | 26700 | 26700 | 26750 | 26650 | 1995 |
| 628 | 20240412 | 090000 | 68380200 | 26700 | 26700 | 26750 | 26700 | 2561 |