33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 9252 |
| 3 | 20240416 | 192000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20240416 | 191900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20240416 | 191800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20240416 | 191700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20240416 | 191600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20240416 | 191500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20240416 | 191400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20240416 | 191300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20240416 | 191200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20240416 | 191100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20240416 | 191000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20240416 | 190900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20240416 | 190800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20240416 | 190700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20240416 | 190600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20240416 | 190500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20240416 | 190400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20240416 | 190300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20240416 | 190200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20240416 | 190100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20240416 | 190000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20240416 | 185900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20240416 | 185800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20240416 | 185700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20240416 | 185600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20240416 | 185500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20240416 | 185400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20240416 | 185300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20240416 | 185200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20240416 | 185100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 9252 |
| 33 | 20240416 | 185000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20240416 | 184900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20240416 | 184800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20240416 | 184700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20240416 | 184600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20240416 | 184500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20240416 | 184400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20240416 | 184300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20240416 | 184200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20240416 | 184100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20240416 | 184000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20240416 | 183900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20240416 | 183800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20240416 | 183700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20240416 | 183600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20240416 | 183500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20240416 | 183400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20240416 | 183300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20240416 | 183200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20240416 | 183100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20240416 | 183000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20240416 | 182900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20240416 | 182800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20240416 | 182700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20240416 | 182600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20240416 | 182500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20240416 | 182400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20240416 | 182300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20240416 | 182200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20240416 | 182100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 9252 |
| 63 | 20240416 | 182000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20240416 | 181900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20240416 | 181800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20240416 | 181700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20240416 | 181600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20240416 | 181500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20240416 | 181400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20240416 | 181300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20240416 | 181200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20240416 | 181100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20240416 | 181000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20240416 | 180900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20240416 | 180800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20240416 | 180700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20240416 | 180600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20240416 | 180500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20240416 | 180400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20240416 | 180300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20240416 | 180200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20240416 | 180100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20240416 | 180000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20240416 | 175900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20240416 | 175800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20240416 | 175700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20240416 | 175600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20240416 | 175500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20240416 | 175400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20240416 | 175300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20240416 | 175200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20240416 | 175100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 9252 |
| 93 | 20240416 | 175000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20240416 | 174900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20240416 | 174800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20240416 | 174700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20240416 | 174600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20240416 | 174500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20240416 | 174400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20240416 | 174300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20240416 | 174200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20240416 | 174100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20240416 | 174000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20240416 | 173900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20240416 | 173800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20240416 | 173700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20240416 | 173600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20240416 | 173500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20240416 | 173400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20240416 | 173300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20240416 | 173200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20240416 | 173100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20240416 | 173000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20240416 | 172900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20240416 | 172800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20240416 | 172700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20240416 | 172600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20240416 | 172500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20240416 | 172400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20240416 | 172300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20240416 | 172200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20240416 | 172100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 9252 |
| 123 | 20240416 | 172000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20240416 | 171900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20240416 | 171800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20240416 | 171700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20240416 | 171600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20240416 | 171500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20240416 | 171400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20240416 | 171300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20240416 | 171200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20240416 | 171100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20240416 | 171000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20240416 | 170900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20240416 | 170800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20240416 | 170700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20240416 | 170600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20240416 | 170500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20240416 | 170400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20240416 | 170300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20240416 | 170200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20240416 | 170100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20240416 | 170000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20240416 | 165900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20240416 | 165800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20240416 | 165700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20240416 | 165600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20240416 | 165500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20240416 | 165400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20240416 | 165300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20240416 | 165200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20240416 | 165100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 9252 |
| 153 | 20240416 | 165000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20240416 | 164900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20240416 | 164800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20240416 | 164700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20240416 | 164600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20240416 | 164500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20240416 | 164400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20240416 | 164300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20240416 | 164200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20240416 | 164100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20240416 | 164000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20240416 | 163900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20240416 | 163800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20240416 | 163700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20240416 | 163600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20240416 | 163500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20240416 | 163400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20240416 | 163300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20240416 | 163200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20240416 | 163100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20240416 | 163000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20240416 | 162900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20240416 | 162800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20240416 | 162700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20240416 | 162600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20240416 | 162500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20240416 | 162400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20240416 | 162300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20240416 | 162200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20240416 | 162100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 9252 |
| 183 | 20240416 | 162000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20240416 | 161900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20240416 | 161800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20240416 | 161700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20240416 | 161600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20240416 | 161500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20240416 | 161400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20240416 | 161300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20240416 | 161200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20240416 | 161100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20240416 | 161000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20240416 | 160900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20240416 | 160800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20240416 | 160700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20240416 | 160600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20240416 | 160500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20240416 | 160400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20240416 | 160300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20240416 | 160200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20240416 | 160100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20240416 | 160000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20240416 | 155900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20240416 | 155800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20240416 | 155700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20240416 | 155600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20240416 | 155500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20240416 | 155400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20240416 | 155300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20240416 | 155200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20240416 | 155100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 9252 |
| 213 | 20240416 | 155000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20240416 | 154900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20240416 | 154800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20240416 | 154700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20240416 | 154600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20240416 | 154500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20240416 | 154400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20240416 | 154300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20240416 | 154200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20240416 | 154100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20240416 | 154000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20240416 | 153900 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20240416 | 153800 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20240416 | 153700 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20240416 | 153600 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20240416 | 153500 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20240416 | 153400 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20240416 | 153300 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20240416 | 153200 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20240416 | 153100 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20240416 | 153000 | 4229568400 | 26250 | 26250 | 26250 | 26250 | 9252 |
| 234 | 20240416 | 152900 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20240416 | 152800 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 236 | 20240416 | 152700 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 237 | 20240416 | 152600 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 238 | 20240416 | 152500 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 239 | 20240416 | 152400 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 240 | 20240416 | 152300 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 241 | 20240416 | 152200 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 242 | 20240416 | 152100 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 243 | 20240416 | 152000 | 3986703400 | 26350 | 26350 | 26350 | 26350 | 0 |
| 244 | 20240416 | 151900 | 3986703400 | 26350 | 26350 | 26350 | 26250 | 960 |
| 245 | 20240416 | 151800 | 3961459600 | 26350 | 26300 | 26350 | 26300 | 151 |
| 246 | 20240416 | 151700 | 3957488250 | 26300 | 26400 | 26400 | 26300 | 410 |
| 247 | 20240416 | 151600 | 3946690800 | 26350 | 26400 | 26400 | 26350 | 5 |
| 248 | 20240416 | 151500 | 3946558900 | 26350 | 26350 | 26400 | 26350 | 113 |
| 249 | 20240416 | 151400 | 3943581150 | 26400 | 26350 | 26400 | 26350 | 716 |
| 250 | 20240416 | 151300 | 3924714400 | 26350 | 26350 | 26350 | 26300 | 467 |
| 251 | 20240416 | 151200 | 3912431450 | 26350 | 26400 | 26400 | 26350 | 188 |
| 252 | 20240416 | 151100 | 3907475100 | 26400 | 26400 | 26400 | 26400 | 7 |
| 253 | 20240416 | 151000 | 3907290300 | 26400 | 26350 | 26400 | 26350 | 6 |
| 254 | 20240416 | 150900 | 3907132000 | 26400 | 26400 | 26400 | 26350 | 116 |
| 255 | 20240416 | 150800 | 3904069850 | 26400 | 26400 | 26400 | 26350 | 6 |
| 256 | 20240416 | 150700 | 3903911550 | 26400 | 26350 | 26400 | 26350 | 481 |
| 257 | 20240416 | 150600 | 3891217100 | 26400 | 26350 | 26400 | 26350 | 62 |
| 258 | 20240416 | 150500 | 3889583300 | 26350 | 26350 | 26350 | 26300 | 313 |
| 259 | 20240416 | 150400 | 3881336150 | 26350 | 26350 | 26350 | 26300 | 21 |
| 260 | 20240416 | 150300 | 3880783300 | 26350 | 26350 | 26350 | 26350 | 8 |
| 261 | 20240416 | 150200 | 3880572500 | 26350 | 26350 | 26350 | 26300 | 209 |
| 262 | 20240416 | 150100 | 3875075350 | 26350 | 26350 | 26350 | 26350 | 14 |
| 263 | 20240416 | 150000 | 3874706450 | 26300 | 26350 | 26350 | 26250 | 120 |
| 264 | 20240416 | 145900 | 3871550500 | 26300 | 26350 | 26350 | 26250 | 62 |
| 265 | 20240416 | 145800 | 3869920300 | 26400 | 26350 | 26400 | 26350 | 38 |
| 266 | 20240416 | 145700 | 3868918900 | 26350 | 26400 | 26400 | 26300 | 77 |
| 267 | 20240416 | 145600 | 3866892400 | 26250 | 26400 | 26400 | 26250 | 708 |
| 268 | 20240416 | 145500 | 3848295700 | 26400 | 26350 | 26400 | 26300 | 1506 |
| 269 | 20240416 | 145400 | 3808626950 | 26300 | 26350 | 26350 | 26300 | 71 |
| 270 | 20240416 | 145300 | 3806759500 | 26350 | 26350 | 26350 | 26250 | 104 |
| 271 | 20240416 | 145200 | 3804027050 | 26300 | 26300 | 26350 | 26300 | 174 |
| 272 | 20240416 | 145100 | 3799450700 | 26300 | 26300 | 26300 | 26300 | 582 |
| 273 | 20240416 | 145000 | 3784144100 | 26300 | 26250 | 26300 | 26250 | 52 |
| 274 | 20240416 | 144900 | 3782778850 | 26250 | 26300 | 26300 | 26250 | 189 |
| 275 | 20240416 | 144800 | 3777816950 | 26300 | 26250 | 26350 | 26250 | 35 |
| 276 | 20240416 | 144700 | 3776897900 | 26300 | 26250 | 26300 | 26250 | 1569 |
| 277 | 20240416 | 144600 | 3735662650 | 26250 | 26250 | 26250 | 26250 | 500 |
| 278 | 20240416 | 144500 | 3722537650 | 26250 | 26250 | 26250 | 26250 | 45 |
| 279 | 20240416 | 144400 | 3721356400 | 26250 | 26300 | 26300 | 26250 | 48 |
| 280 | 20240416 | 144300 | 3720096350 | 26300 | 26250 | 26300 | 26250 | 142 |
| 281 | 20240416 | 144200 | 3716366950 | 26250 | 26250 | 26250 | 26250 | 35 |
| 282 | 20240416 | 144100 | 3715448200 | 26250 | 26250 | 26250 | 26200 | 480 |
| 283 | 20240416 | 144000 | 3702864000 | 26250 | 26250 | 26250 | 26250 | 88 |
| 284 | 20240416 | 143900 | 3700554000 | 26250 | 26300 | 26300 | 26250 | 1377 |
| 285 | 20240416 | 143800 | 3664405850 | 26300 | 26300 | 26300 | 26300 | 4 |
| 286 | 20240416 | 143700 | 3664300650 | 26300 | 26300 | 26300 | 26300 | 5 |
| 287 | 20240416 | 143600 | 3664169150 | 26250 | 26300 | 26300 | 26250 | 123 |
| 288 | 20240416 | 143500 | 3660939250 | 26300 | 26300 | 26300 | 26300 | 22 |
| 289 | 20240416 | 143400 | 3660360650 | 26300 | 26250 | 26300 | 26250 | 182 |
| 290 | 20240416 | 143300 | 3655583050 | 26350 | 26250 | 26350 | 26250 | 105 |
| 291 | 20240416 | 143200 | 3652821450 | 26300 | 26200 | 26300 | 26200 | 719 |
| 292 | 20240416 | 143100 | 3633949550 | 26250 | 26200 | 26250 | 26200 | 4 |
| 293 | 20240416 | 143000 | 3633844700 | 26200 | 26200 | 26250 | 26200 | 108 |
| 294 | 20240416 | 142900 | 3631012800 | 26250 | 26250 | 26250 | 26250 | 1 |
| 295 | 20240416 | 142800 | 3630986550 | 26250 | 26200 | 26250 | 26200 | 184 |
| 296 | 20240416 | 142700 | 3626156700 | 26200 | 26250 | 26250 | 26200 | 560 |
| 297 | 20240416 | 142600 | 3611482700 | 26250 | 26250 | 26250 | 26250 | 400 |
| 298 | 20240416 | 142500 | 3600982700 | 26250 | 26250 | 26250 | 26250 | 354 |
| 299 | 20240416 | 142400 | 3591690200 | 26250 | 26250 | 26300 | 26250 | 115 |
| 300 | 20240416 | 142300 | 3588670600 | 26250 | 26300 | 26300 | 26250 | 530 |
| 301 | 20240416 | 142200 | 3574755600 | 26300 | 26300 | 26300 | 26300 | 108 |
| 302 | 20240416 | 142100 | 3571915200 | 26300 | 26300 | 26300 | 26300 | 600 |
| 303 | 20240416 | 142000 | 3556135200 | 26200 | 26300 | 26300 | 26200 | 93 |
| 304 | 20240416 | 141900 | 3553697250 | 26250 | 26250 | 26300 | 26250 | 194 |
| 305 | 20240416 | 141800 | 3548604700 | 26250 | 26250 | 26250 | 26250 | 456 |
| 306 | 20240416 | 141700 | 3536634700 | 26300 | 26300 | 26300 | 26300 | 56 |
| 307 | 20240416 | 141600 | 3535161900 | 26250 | 26250 | 26250 | 26250 | 1208 |
| 308 | 20240416 | 141500 | 3503451900 | 26250 | 26250 | 26250 | 26250 | 55 |
| 309 | 20240416 | 141400 | 3502008150 | 26250 | 26250 | 26250 | 26250 | 443 |
| 310 | 20240416 | 141300 | 3490379400 | 26250 | 26250 | 26250 | 26250 | 907 |
| 311 | 20240416 | 141200 | 3466570650 | 26250 | 26300 | 26350 | 26250 | 159 |
| 312 | 20240416 | 141100 | 3462388550 | 26350 | 26350 | 26350 | 26350 | 96 |
| 313 | 20240416 | 141000 | 3459858950 | 26350 | 26300 | 26350 | 26300 | 273 |
| 314 | 20240416 | 140900 | 3452678800 | 26300 | 26300 | 26300 | 26300 | 50 |
| 315 | 20240416 | 140800 | 3451363800 | 26250 | 26350 | 26350 | 26250 | 146 |
| 316 | 20240416 | 140700 | 3447530050 | 26300 | 26300 | 26300 | 26300 | 147 |
| 317 | 20240416 | 140600 | 3443663950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 318 | 20240416 | 140500 | 3443663950 | 26300 | 26300 | 26300 | 26300 | 5 |
| 319 | 20240416 | 140400 | 3443532450 | 26300 | 26300 | 26300 | 26300 | 11 |
| 320 | 20240416 | 140300 | 3443243150 | 26250 | 26300 | 26300 | 26250 | 20 |
| 321 | 20240416 | 140200 | 3442717950 | 26300 | 26350 | 26350 | 26300 | 225 |
| 322 | 20240416 | 140100 | 3436799200 | 26250 | 26300 | 26300 | 26250 | 121 |
| 323 | 20240416 | 140000 | 3433618900 | 26250 | 26300 | 26300 | 26250 | 230 |
| 324 | 20240416 | 135900 | 3427579900 | 26250 | 26250 | 26300 | 26250 | 310 |
| 325 | 20240416 | 135800 | 3419432050 | 26250 | 26250 | 26250 | 26250 | 49 |
| 326 | 20240416 | 135700 | 3418145800 | 26250 | 26250 | 26250 | 26250 | 119 |
| 327 | 20240416 | 135600 | 3415022050 | 26250 | 26250 | 26300 | 26250 | 104 |
| 328 | 20240416 | 135500 | 3412291550 | 26300 | 26250 | 26300 | 26250 | 87 |
| 329 | 20240416 | 135400 | 3410006750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 330 | 20240416 | 135300 | 3410006750 | 26250 | 26250 | 26250 | 26250 | 66 |
| 331 | 20240416 | 135200 | 3408274250 | 26250 | 26250 | 26250 | 26250 | 38 |
| 332 | 20240416 | 135100 | 3407276750 | 26250 | 26300 | 26300 | 26250 | 35 |
| 333 | 20240416 | 135000 | 3406356500 | 26250 | 26250 | 26250 | 26200 | 250 |
| 334 | 20240416 | 134900 | 3399801300 | 26250 | 26250 | 26250 | 26250 | 33 |
| 335 | 20240416 | 134800 | 3398935050 | 26250 | 26200 | 26300 | 26200 | 55 |
| 336 | 20240416 | 134700 | 3397491300 | 26200 | 26250 | 26250 | 26200 | 1335 |
| 337 | 20240416 | 134600 | 3362460350 | 26300 | 26300 | 26300 | 26250 | 210 |
| 338 | 20240416 | 134500 | 3356938900 | 26300 | 26300 | 26300 | 26250 | 509 |
| 339 | 20240416 | 134400 | 3343569900 | 26250 | 26250 | 26250 | 26250 | 72 |
| 340 | 20240416 | 134300 | 3341679900 | 26250 | 26250 | 26350 | 26250 | 68 |
| 341 | 20240416 | 134200 | 3339891850 | 26350 | 26300 | 26350 | 26250 | 252 |
| 342 | 20240416 | 134100 | 3333260650 | 26300 | 26250 | 26300 | 26250 | 38 |
| 343 | 20240416 | 134000 | 3332262650 | 26250 | 26300 | 26300 | 26250 | 479 |
| 344 | 20240416 | 133900 | 3319687700 | 26300 | 26250 | 26300 | 26250 | 156 |
| 345 | 20240416 | 133800 | 3315589200 | 26250 | 26250 | 26250 | 26250 | 38 |
| 346 | 20240416 | 133700 | 3314591700 | 26250 | 26300 | 26300 | 26250 | 1521 |
| 347 | 20240416 | 133600 | 3274612000 | 26300 | 26350 | 26350 | 26300 | 510 |
| 348 | 20240416 | 133500 | 3261193500 | 26400 | 26300 | 26400 | 26300 | 26 |
| 349 | 20240416 | 133400 | 3260509600 | 26350 | 26350 | 26350 | 26300 | 97 |
| 350 | 20240416 | 133300 | 3257955850 | 26350 | 26350 | 26350 | 26300 | 417 |
| 351 | 20240416 | 133200 | 3246975100 | 26400 | 26350 | 26400 | 26350 | 110 |
| 352 | 20240416 | 133100 | 3244076450 | 26350 | 26350 | 26350 | 26350 | 235 |
| 353 | 20240416 | 133000 | 3237884200 | 26300 | 26300 | 26350 | 26300 | 263 |
| 354 | 20240416 | 132900 | 3230966300 | 26300 | 26250 | 26300 | 26250 | 35 |
| 355 | 20240416 | 132800 | 3230046950 | 26250 | 26300 | 26300 | 26250 | 570 |
| 356 | 20240416 | 132700 | 3215057950 | 26250 | 26300 | 26300 | 26250 | 153 |
| 357 | 20240416 | 132600 | 3211039900 | 26250 | 26250 | 26250 | 26250 | 61 |
| 358 | 20240416 | 132500 | 3209438650 | 26250 | 26300 | 26300 | 26250 | 27 |
| 359 | 20240416 | 132400 | 3208729750 | 26300 | 26300 | 26300 | 26250 | 164 |
| 360 | 20240416 | 132300 | 3204421150 | 26250 | 26300 | 26300 | 26250 | 208 |
| 361 | 20240416 | 132200 | 3198951000 | 26300 | 26300 | 26300 | 26300 | 50 |
| 362 | 20240416 | 132100 | 3197636000 | 26300 | 26300 | 26350 | 26300 | 139 |
| 363 | 20240416 | 132000 | 3193979800 | 26300 | 26300 | 26300 | 26300 | 17 |
| 364 | 20240416 | 131900 | 3193532700 | 26300 | 26300 | 26300 | 26300 | 5 |
| 365 | 20240416 | 131800 | 3193401200 | 26300 | 26250 | 26300 | 26250 | 199 |
| 366 | 20240416 | 131700 | 3188174700 | 26250 | 26250 | 26250 | 26250 | 22 |
| 367 | 20240416 | 131600 | 3187597200 | 26250 | 26300 | 26300 | 26250 | 1600 |
| 368 | 20240416 | 131500 | 3145535150 | 26300 | 26300 | 26300 | 26300 | 37 |
| 369 | 20240416 | 131400 | 3144562050 | 26300 | 26300 | 26350 | 26300 | 73 |
| 370 | 20240416 | 131300 | 3142642100 | 26300 | 26300 | 26300 | 26300 | 363 |
| 371 | 20240416 | 131200 | 3133095200 | 26350 | 26300 | 26350 | 26300 | 33 |
| 372 | 20240416 | 131100 | 3132227200 | 26350 | 26350 | 26350 | 26350 | 35 |
| 373 | 20240416 | 131000 | 3131304950 | 26350 | 26350 | 26400 | 26350 | 828 |
| 374 | 20240416 | 130900 | 3109486050 | 26400 | 26350 | 26400 | 26350 | 107 |
| 375 | 20240416 | 130800 | 3106663350 | 26350 | 26350 | 26350 | 26350 | 49 |
| 376 | 20240416 | 130700 | 3105372200 | 26350 | 26350 | 26350 | 26350 | 21 |
| 377 | 20240416 | 130600 | 3104818850 | 26350 | 26350 | 26350 | 26350 | 40 |
| 378 | 20240416 | 130500 | 3103764850 | 26350 | 26350 | 26350 | 26350 | 591 |
| 379 | 20240416 | 130400 | 3088192000 | 26350 | 26400 | 26400 | 26350 | 133 |
| 380 | 20240416 | 130300 | 3084684900 | 26400 | 26400 | 26400 | 26350 | 110 |
| 381 | 20240416 | 130200 | 3081782200 | 26400 | 26350 | 26400 | 26350 | 44 |
| 382 | 20240416 | 130100 | 3080622750 | 26350 | 26350 | 26350 | 26350 | 28 |
| 383 | 20240416 | 130000 | 3079884950 | 26400 | 26350 | 26400 | 26350 | 56 |
| 384 | 20240416 | 125900 | 3078408550 | 26350 | 26350 | 26350 | 26350 | 26 |
| 385 | 20240416 | 125800 | 3077723450 | 26350 | 26350 | 26350 | 26350 | 132 |
| 386 | 20240416 | 125700 | 3074245250 | 26300 | 26300 | 26300 | 26300 | 31 |
| 387 | 20240416 | 125600 | 3073429950 | 26300 | 26300 | 26300 | 26300 | 0 |
| 388 | 20240416 | 125500 | 3073429950 | 26300 | 26300 | 26350 | 26300 | 56 |
| 389 | 20240416 | 125400 | 3071956000 | 26400 | 26300 | 26400 | 26300 | 40 |
| 390 | 20240416 | 125300 | 3070903200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 391 | 20240416 | 125200 | 3070903200 | 26400 | 26350 | 26400 | 26300 | 220 |
| 392 | 20240416 | 125100 | 3065111500 | 26350 | 26350 | 26350 | 26350 | 15 |
| 393 | 20240416 | 125000 | 3064716250 | 26400 | 26350 | 26400 | 26350 | 559 |
| 394 | 20240416 | 124900 | 3049986550 | 26300 | 26300 | 26300 | 26300 | 136 |
| 395 | 20240416 | 124800 | 3046409750 | 26300 | 26300 | 26300 | 26300 | 0 |
| 396 | 20240416 | 124700 | 3046409750 | 26300 | 26350 | 26350 | 26300 | 33 |
| 397 | 20240416 | 124600 | 3045541800 | 26300 | 26300 | 26300 | 26300 | 22 |
| 398 | 20240416 | 124500 | 3044963200 | 26400 | 26300 | 26400 | 26300 | 54 |
| 399 | 20240416 | 124400 | 3043540050 | 26300 | 26300 | 26350 | 26300 | 64 |
| 400 | 20240416 | 124300 | 3041856800 | 26300 | 26350 | 26350 | 26300 | 65 |
| 401 | 20240416 | 124200 | 3040145300 | 26300 | 26350 | 26350 | 26300 | 53 |
| 402 | 20240416 | 124100 | 3038750850 | 26350 | 26350 | 26350 | 26300 | 268 |
| 403 | 20240416 | 124000 | 3031690600 | 26300 | 26300 | 26300 | 26300 | 22 |
| 404 | 20240416 | 123900 | 3031112000 | 26350 | 26350 | 26350 | 26350 | 119 |
| 405 | 20240416 | 123800 | 3027976350 | 26300 | 26300 | 26300 | 26300 | 48 |
| 406 | 20240416 | 123700 | 3026713950 | 26300 | 26350 | 26350 | 26300 | 47 |
| 407 | 20240416 | 123600 | 3025477800 | 26350 | 26300 | 26350 | 26300 | 85 |
| 408 | 20240416 | 123500 | 3023241800 | 26300 | 26350 | 26350 | 26300 | 34 |
| 409 | 20240416 | 123400 | 3022347550 | 26300 | 26350 | 26350 | 26300 | 51 |
| 410 | 20240416 | 123300 | 3021005200 | 26300 | 26300 | 26300 | 26300 | 163 |
| 411 | 20240416 | 123200 | 3016718300 | 26300 | 26300 | 26300 | 26300 | 53 |
| 412 | 20240416 | 123100 | 3015324400 | 26300 | 26300 | 26300 | 26300 | 32 |
| 413 | 20240416 | 123000 | 3014482800 | 26350 | 26300 | 26350 | 26300 | 11 |
| 414 | 20240416 | 122900 | 3014193450 | 26300 | 26350 | 26350 | 26300 | 210 |
| 415 | 20240416 | 122800 | 3008664200 | 26300 | 26300 | 26300 | 26300 | 125 |
| 416 | 20240416 | 122700 | 3005376700 | 26300 | 26300 | 26300 | 26250 | 98 |
| 417 | 20240416 | 122600 | 3002800300 | 26250 | 26300 | 26300 | 26250 | 198 |
| 418 | 20240416 | 122500 | 2997602300 | 26300 | 26300 | 26300 | 26300 | 25 |
| 419 | 20240416 | 122400 | 2996944800 | 26350 | 26350 | 26350 | 26350 | 15 |
| 420 | 20240416 | 122300 | 2996549550 | 26300 | 26300 | 26300 | 26300 | 179 |
| 421 | 20240416 | 122200 | 2991841850 | 26300 | 26300 | 26300 | 26300 | 80 |
| 422 | 20240416 | 122100 | 2989737850 | 26300 | 26300 | 26300 | 26300 | 117 |
| 423 | 20240416 | 122000 | 2986660750 | 26300 | 26300 | 26300 | 26300 | 369 |
| 424 | 20240416 | 121900 | 2976956050 | 26300 | 26300 | 26300 | 26300 | 216 |
| 425 | 20240416 | 121800 | 2971275250 | 26300 | 26300 | 26300 | 26300 | 25 |
| 426 | 20240416 | 121700 | 2970617750 | 26300 | 26300 | 26350 | 26300 | 96 |
| 427 | 20240416 | 121600 | 2968092450 | 26300 | 26300 | 26300 | 26300 | 43 |
| 428 | 20240416 | 121500 | 2966961550 | 26300 | 26300 | 26300 | 26300 | 25 |
| 429 | 20240416 | 121400 | 2966304050 | 26300 | 26300 | 26300 | 26300 | 32 |
| 430 | 20240416 | 121300 | 2965462450 | 26350 | 26350 | 26350 | 26350 | 4 |
| 431 | 20240416 | 121200 | 2965357050 | 26300 | 26350 | 26400 | 26300 | 883 |
| 432 | 20240416 | 121100 | 2942123500 | 26350 | 26350 | 26350 | 26350 | 118 |
| 433 | 20240416 | 121000 | 2939014200 | 26350 | 26350 | 26350 | 26350 | 49 |
| 434 | 20240416 | 120900 | 2937723050 | 26400 | 26350 | 26400 | 26350 | 46 |
| 435 | 20240416 | 120800 | 2936510850 | 26350 | 26300 | 26350 | 26300 | 92 |
| 436 | 20240416 | 120700 | 2934088100 | 26350 | 26400 | 26400 | 26350 | 68 |
| 437 | 20240416 | 120600 | 2932296250 | 26350 | 26350 | 26400 | 26350 | 295 |
| 438 | 20240416 | 120500 | 2924522950 | 26400 | 26350 | 26400 | 26350 | 144 |
| 439 | 20240416 | 120400 | 2920723050 | 26400 | 26300 | 26400 | 26300 | 182 |
| 440 | 20240416 | 120300 | 2915930400 | 26300 | 26300 | 26300 | 26300 | 59 |
| 441 | 20240416 | 120200 | 2914378700 | 26250 | 26300 | 26400 | 26250 | 100 |
| 442 | 20240416 | 120100 | 2911750650 | 26400 | 26400 | 26400 | 26400 | 8 |
| 443 | 20240416 | 120000 | 2911539450 | 26250 | 26250 | 26350 | 26250 | 501 |
| 444 | 20240416 | 115900 | 2898364800 | 26300 | 26300 | 26300 | 26250 | 86 |
| 445 | 20240416 | 115800 | 2896103300 | 26300 | 26300 | 26300 | 26300 | 30 |
| 446 | 20240416 | 115700 | 2895314300 | 26350 | 26300 | 26400 | 26250 | 1069 |
| 447 | 20240416 | 115600 | 2867234200 | 26300 | 26350 | 26350 | 26300 | 284 |
| 448 | 20240416 | 115500 | 2859764850 | 26300 | 26350 | 26350 | 26300 | 86 |
| 449 | 20240416 | 115400 | 2857501000 | 26350 | 26400 | 26400 | 26300 | 86 |
| 450 | 20240416 | 115300 | 2855238150 | 26350 | 26350 | 26350 | 26350 | 0 |
| 451 | 20240416 | 115200 | 2855238150 | 26350 | 26350 | 26350 | 26350 | 52 |
| 452 | 20240416 | 115100 | 2853867950 | 26350 | 26350 | 26350 | 26300 | 56 |
| 453 | 20240416 | 115000 | 2852393050 | 26300 | 26300 | 26350 | 26300 | 550 |
| 454 | 20240416 | 114900 | 2837903050 | 26300 | 26300 | 26300 | 26300 | 31 |
| 455 | 20240416 | 114800 | 2837087750 | 26300 | 26300 | 26300 | 26300 | 1259 |
| 456 | 20240416 | 114700 | 2803976050 | 26250 | 26300 | 26300 | 26250 | 63 |
| 457 | 20240416 | 114600 | 2802321250 | 26300 | 26300 | 26300 | 26300 | 166 |
| 458 | 20240416 | 114500 | 2797955450 | 26300 | 26300 | 26300 | 26250 | 35 |
| 459 | 20240416 | 114400 | 2797035000 | 26300 | 26300 | 26300 | 26250 | 1068 |
| 460 | 20240416 | 114300 | 2768951600 | 26350 | 26300 | 26350 | 26300 | 431 |
| 461 | 20240416 | 114200 | 2757596300 | 26300 | 26300 | 26300 | 26250 | 181 |
| 462 | 20240416 | 114100 | 2752837100 | 26300 | 26300 | 26350 | 26300 | 611 |
| 463 | 20240416 | 114000 | 2736767550 | 26300 | 26300 | 26350 | 26300 | 120 |
| 464 | 20240416 | 113900 | 2733611500 | 26300 | 26250 | 26300 | 26250 | 436 |
| 465 | 20240416 | 113800 | 2722145800 | 26300 | 26300 | 26300 | 26250 | 28 |
| 466 | 20240416 | 113700 | 2721410400 | 26300 | 26250 | 26300 | 26250 | 201 |
| 467 | 20240416 | 113600 | 2716125900 | 26250 | 26250 | 26250 | 26250 | 200 |
| 468 | 20240416 | 113500 | 2710875900 | 26250 | 26250 | 26250 | 26250 | 112 |
| 469 | 20240416 | 113400 | 2707935900 | 26250 | 26300 | 26300 | 26250 | 65 |
| 470 | 20240416 | 113300 | 2706228500 | 26300 | 26300 | 26300 | 26300 | 70 |
| 471 | 20240416 | 113200 | 2704387500 | 26250 | 26250 | 26300 | 26250 | 1265 |
| 472 | 20240416 | 113100 | 2671148250 | 26250 | 26250 | 26250 | 26250 | 98 |
| 473 | 20240416 | 113000 | 2668575750 | 26250 | 26250 | 26250 | 26250 | 1242 |
| 474 | 20240416 | 112900 | 2635973250 | 26250 | 26250 | 26300 | 26250 | 1065 |
| 475 | 20240416 | 112800 | 2608016950 | 26250 | 26250 | 26250 | 26250 | 138 |
| 476 | 20240416 | 112700 | 2604394450 | 26250 | 26250 | 26300 | 26250 | 202 |
| 477 | 20240416 | 112600 | 2599091900 | 26250 | 26250 | 26250 | 26250 | 179 |
| 478 | 20240416 | 112500 | 2594393150 | 26250 | 26250 | 26300 | 26250 | 290 |
| 479 | 20240416 | 112400 | 2586780600 | 26250 | 26250 | 26300 | 26250 | 67 |
| 480 | 20240416 | 112300 | 2585021650 | 26250 | 26250 | 26250 | 26250 | 217 |
| 481 | 20240416 | 112200 | 2579325400 | 26300 | 26250 | 26300 | 26250 | 237 |
| 482 | 20240416 | 112100 | 2573102300 | 26250 | 26300 | 26300 | 26250 | 98 |
| 483 | 20240416 | 112000 | 2570528700 | 26250 | 26250 | 26250 | 26250 | 288 |
| 484 | 20240416 | 111900 | 2562968700 | 26250 | 26250 | 26250 | 26250 | 156 |
| 485 | 20240416 | 111800 | 2558873700 | 26250 | 26300 | 26300 | 26250 | 1707 |
| 486 | 20240416 | 111700 | 2514055350 | 26300 | 26300 | 26350 | 26300 | 267 |
| 487 | 20240416 | 111600 | 2507033150 | 26300 | 26300 | 26350 | 26300 | 388 |
| 488 | 20240416 | 111500 | 2496828700 | 26300 | 26300 | 26300 | 26300 | 151 |
| 489 | 20240416 | 111400 | 2492857400 | 26300 | 26300 | 26300 | 26250 | 371 |
| 490 | 20240416 | 111300 | 2483101200 | 26300 | 26300 | 26300 | 26300 | 198 |
| 491 | 20240416 | 111200 | 2477893800 | 26300 | 26300 | 26350 | 26300 | 388 |
| 492 | 20240416 | 111100 | 2467689350 | 26300 | 26300 | 26350 | 26300 | 473 |
| 493 | 20240416 | 111000 | 2455236950 | 26300 | 26300 | 26300 | 26300 | 131 |
| 494 | 20240416 | 110900 | 2451791650 | 26300 | 26300 | 26350 | 26300 | 201 |
| 495 | 20240416 | 110800 | 2446504850 | 26300 | 26300 | 26300 | 26300 | 50 |
| 496 | 20240416 | 110700 | 2445189850 | 26300 | 26300 | 26300 | 26300 | 66 |
| 497 | 20240416 | 110600 | 2443454050 | 26300 | 26300 | 26350 | 26300 | 283 |
| 498 | 20240416 | 110500 | 2436011050 | 26350 | 26300 | 26350 | 26300 | 440 |
| 499 | 20240416 | 110400 | 2424429050 | 26300 | 26300 | 26300 | 26250 | 163 |
| 500 | 20240416 | 110300 | 2420145900 | 26300 | 26300 | 26300 | 26250 | 490 |
| 501 | 20240416 | 110200 | 2407276850 | 26250 | 26300 | 26350 | 26250 | 355 |
| 502 | 20240416 | 110100 | 2397941150 | 26300 | 26300 | 26350 | 26300 | 83 |
| 503 | 20240416 | 110000 | 2395758200 | 26300 | 26350 | 26350 | 26300 | 272 |
| 504 | 20240416 | 105900 | 2388604050 | 26350 | 26300 | 26350 | 26300 | 162 |
| 505 | 20240416 | 105800 | 2384343200 | 26250 | 26300 | 26300 | 26250 | 41 |
| 506 | 20240416 | 105700 | 2383266600 | 26300 | 26300 | 26300 | 26300 | 508 |
| 507 | 20240416 | 105600 | 2369906200 | 26250 | 26300 | 26300 | 26250 | 136 |
| 508 | 20240416 | 105500 | 2366330100 | 26300 | 26300 | 26350 | 26300 | 56 |
| 509 | 20240416 | 105400 | 2364857250 | 26300 | 26250 | 26300 | 26250 | 325 |
| 510 | 20240416 | 105300 | 2356316650 | 26300 | 26300 | 26350 | 26300 | 606 |
| 511 | 20240416 | 105200 | 2340378750 | 26350 | 26350 | 26350 | 26200 | 9143 |
| 512 | 20240416 | 105100 | 2100096450 | 26350 | 26300 | 26350 | 26300 | 615 |
| 513 | 20240416 | 105000 | 2083903300 | 26300 | 26300 | 26350 | 26300 | 218 |
| 514 | 20240416 | 104900 | 2078168900 | 26300 | 26350 | 26350 | 26300 | 115 |
| 515 | 20240416 | 104800 | 2075139450 | 26350 | 26400 | 26400 | 26300 | 480 |
| 516 | 20240416 | 104700 | 2062505450 | 26300 | 26350 | 26400 | 26300 | 475 |
| 517 | 20240416 | 104600 | 2050004100 | 26350 | 26400 | 26400 | 26350 | 1132 |
| 518 | 20240416 | 104500 | 2020124900 | 26350 | 26350 | 26400 | 26350 | 1124 |
| 519 | 20240416 | 104400 | 1990507450 | 26350 | 26350 | 26400 | 26350 | 465 |
| 520 | 20240416 | 104300 | 1978252450 | 26400 | 26350 | 26400 | 26350 | 184 |
| 521 | 20240416 | 104200 | 1973402300 | 26400 | 26350 | 26400 | 26350 | 156 |
| 522 | 20240416 | 104100 | 1969291200 | 26350 | 26350 | 26350 | 26350 | 373 |
| 523 | 20240416 | 104000 | 1959462650 | 26350 | 26400 | 26400 | 26350 | 996 |
| 524 | 20240416 | 103900 | 1933178450 | 26400 | 26450 | 26450 | 26400 | 410 |
| 525 | 20240416 | 103800 | 1922353350 | 26450 | 26450 | 26450 | 26400 | 62 |
| 526 | 20240416 | 103700 | 1920714250 | 26450 | 26400 | 26550 | 26400 | 1148 |
| 527 | 20240416 | 103600 | 1890272650 | 26400 | 26450 | 26450 | 26400 | 90 |
| 528 | 20240416 | 103500 | 1887896600 | 26450 | 26450 | 26450 | 26450 | 21 |
| 529 | 20240416 | 103400 | 1887341150 | 26450 | 26400 | 26500 | 26350 | 973 |
| 530 | 20240416 | 103300 | 1861666800 | 26450 | 26400 | 26450 | 26400 | 288 |
| 531 | 20240416 | 103200 | 1854057400 | 26400 | 26400 | 26400 | 26350 | 301 |
| 532 | 20240416 | 103100 | 1846122700 | 26400 | 26400 | 26450 | 26400 | 1347 |
| 533 | 20240416 | 103000 | 1810527350 | 26400 | 26400 | 26450 | 26400 | 1286 |
| 534 | 20240416 | 102900 | 1776570500 | 26450 | 26400 | 26450 | 26400 | 874 |
| 535 | 20240416 | 102800 | 1753496350 | 26400 | 26350 | 26450 | 26300 | 2645 |
| 536 | 20240416 | 102700 | 1683805150 | 26350 | 26400 | 26400 | 26350 | 1984 |
| 537 | 20240416 | 102600 | 1631431600 | 26400 | 26400 | 26450 | 26400 | 4008 |
| 538 | 20240416 | 102500 | 1525616750 | 26400 | 26450 | 26450 | 26400 | 1208 |
| 539 | 20240416 | 102400 | 1493720800 | 26400 | 26450 | 26500 | 26400 | 1302 |
| 540 | 20240416 | 102300 | 1459333900 | 26450 | 26450 | 26500 | 26450 | 1628 |
| 541 | 20240416 | 102200 | 1416270800 | 26450 | 26450 | 26550 | 26450 | 210 |
| 542 | 20240416 | 102100 | 1410711400 | 26450 | 26500 | 26500 | 26450 | 2271 |
| 543 | 20240416 | 102000 | 1350549850 | 26500 | 26500 | 26550 | 26500 | 3039 |
| 544 | 20240416 | 101900 | 1270013650 | 26550 | 26500 | 26550 | 26500 | 529 |
| 545 | 20240416 | 101800 | 1255986300 | 26500 | 26500 | 26550 | 26500 | 266 |
| 546 | 20240416 | 101700 | 1248934000 | 26500 | 26500 | 26550 | 26500 | 225 |
| 547 | 20240416 | 101600 | 1242971450 | 26550 | 26550 | 26550 | 26500 | 304 |
| 548 | 20240416 | 101500 | 1234902350 | 26550 | 26550 | 26550 | 26550 | 252 |
| 549 | 20240416 | 101400 | 1228211750 | 26550 | 26550 | 26550 | 26500 | 1412 |
| 550 | 20240416 | 101300 | 1190729600 | 26550 | 26550 | 26600 | 26550 | 744 |
| 551 | 20240416 | 101200 | 1170971750 | 26550 | 26600 | 26600 | 26550 | 434 |
| 552 | 20240416 | 101100 | 1159446350 | 26600 | 26600 | 26600 | 26550 | 1882 |
| 553 | 20240416 | 101000 | 1109470650 | 26600 | 26600 | 26600 | 26600 | 1747 |
| 554 | 20240416 | 100900 | 1063000450 | 26600 | 26600 | 26650 | 26600 | 747 |
| 555 | 20240416 | 100800 | 1043129950 | 26600 | 26600 | 26650 | 26600 | 70 |
| 556 | 20240416 | 100700 | 1041267850 | 26650 | 26600 | 26650 | 26600 | 213 |
| 557 | 20240416 | 100600 | 1035594350 | 26650 | 26650 | 26700 | 26650 | 316 |
| 558 | 20240416 | 100500 | 1027172900 | 26650 | 26650 | 26700 | 26650 | 587 |
| 559 | 20240416 | 100400 | 1011529250 | 26650 | 26600 | 26650 | 26600 | 552 |
| 560 | 20240416 | 100300 | 996819550 | 26650 | 26650 | 26650 | 26650 | 316 |
| 561 | 20240416 | 100200 | 988398150 | 26650 | 26650 | 26700 | 26650 | 219 |
| 562 | 20240416 | 100100 | 982561600 | 26700 | 26650 | 26700 | 26650 | 56 |
| 563 | 20240416 | 100000 | 981068900 | 26650 | 26700 | 26700 | 26650 | 76 |
| 564 | 20240416 | 095900 | 979040950 | 26700 | 26700 | 26700 | 26650 | 153 |
| 565 | 20240416 | 095800 | 974961800 | 26700 | 26650 | 26700 | 26650 | 352 |
| 566 | 20240416 | 095700 | 965580700 | 26650 | 26700 | 26700 | 26650 | 123 |
| 567 | 20240416 | 095600 | 962297700 | 26650 | 26700 | 26700 | 26650 | 88 |
| 568 | 20240416 | 095500 | 959951800 | 26650 | 26700 | 26700 | 26650 | 512 |
| 569 | 20240416 | 095400 | 946291400 | 26700 | 26750 | 26750 | 26700 | 32 |
| 570 | 20240416 | 095300 | 945436550 | 26750 | 26700 | 26750 | 26650 | 310 |
| 571 | 20240416 | 095200 | 937163650 | 26700 | 26650 | 26700 | 26600 | 861 |
| 572 | 20240416 | 095100 | 914221000 | 26650 | 26650 | 26650 | 26600 | 452 |
| 573 | 20240416 | 095000 | 902190850 | 26650 | 26700 | 26700 | 26650 | 571 |
| 574 | 20240416 | 094900 | 886967150 | 26750 | 26750 | 26750 | 26650 | 278 |
| 575 | 20240416 | 094800 | 879543650 | 26750 | 26750 | 26750 | 26700 | 517 |
| 576 | 20240416 | 094700 | 865729150 | 26750 | 26700 | 26750 | 26650 | 95 |
| 577 | 20240416 | 094600 | 863193900 | 26700 | 26700 | 26750 | 26700 | 476 |
| 578 | 20240416 | 094500 | 850481050 | 26700 | 26750 | 26750 | 26700 | 129 |
| 579 | 20240416 | 094400 | 847033300 | 26750 | 26700 | 26750 | 26650 | 2042 |
| 580 | 20240416 | 094300 | 792568550 | 26700 | 26700 | 26750 | 26650 | 506 |
| 581 | 20240416 | 094200 | 779058350 | 26700 | 26750 | 26750 | 26700 | 97 |
| 582 | 20240416 | 094100 | 776466950 | 26700 | 26750 | 26800 | 26700 | 212 |
| 583 | 20240416 | 094000 | 770796800 | 26750 | 26800 | 26800 | 26750 | 149 |
| 584 | 20240416 | 093900 | 766810800 | 26800 | 26750 | 26800 | 26750 | 577 |
| 585 | 20240416 | 093800 | 751350950 | 26750 | 26750 | 26750 | 26750 | 377 |
| 586 | 20240416 | 093700 | 741266200 | 26750 | 26750 | 26750 | 26750 | 245 |
| 587 | 20240416 | 093600 | 734712450 | 26700 | 26700 | 26800 | 26650 | 822 |
| 588 | 20240416 | 093500 | 712752500 | 26700 | 26700 | 26700 | 26650 | 515 |
| 589 | 20240416 | 093400 | 699026450 | 26700 | 26700 | 26700 | 26700 | 160 |
| 590 | 20240416 | 093300 | 694754450 | 26700 | 26800 | 26800 | 26700 | 367 |
| 591 | 20240416 | 093200 | 684947300 | 26750 | 26800 | 26800 | 26750 | 313 |
| 592 | 20240416 | 093100 | 676564250 | 26750 | 26800 | 26800 | 26750 | 52 |
| 593 | 20240416 | 093000 | 675172200 | 26800 | 26750 | 26800 | 26750 | 195 |
| 594 | 20240416 | 092900 | 669953100 | 26700 | 26700 | 26700 | 26650 | 86 |
| 595 | 20240416 | 092800 | 667658450 | 26650 | 26650 | 26650 | 26650 | 146 |
| 596 | 20240416 | 092700 | 663767550 | 26650 | 26700 | 26700 | 26650 | 290 |
| 597 | 20240416 | 092600 | 656032850 | 26700 | 26650 | 26750 | 26650 | 1339 |
| 598 | 20240416 | 092500 | 620282600 | 26650 | 26650 | 26650 | 26650 | 326 |
| 599 | 20240416 | 092400 | 611594700 | 26650 | 26650 | 26700 | 26650 | 473 |
| 600 | 20240416 | 092300 | 598983950 | 26700 | 26700 | 26700 | 26650 | 1745 |
| 601 | 20240416 | 092200 | 552476700 | 26650 | 26650 | 26650 | 26650 | 119 |
| 602 | 20240416 | 092100 | 549305350 | 26700 | 26750 | 26750 | 26700 | 2167 |
| 603 | 20240416 | 092000 | 491445850 | 26750 | 26700 | 26750 | 26700 | 313 |
| 604 | 20240416 | 091900 | 483087750 | 26700 | 26700 | 26750 | 26650 | 448 |
| 605 | 20240416 | 091800 | 471128200 | 26650 | 26750 | 26750 | 26650 | 735 |
| 606 | 20240416 | 091700 | 451505300 | 26700 | 26750 | 26800 | 26700 | 88 |
| 607 | 20240416 | 091600 | 449151850 | 26750 | 26750 | 26750 | 26700 | 378 |
| 608 | 20240416 | 091500 | 439042050 | 26700 | 26650 | 26700 | 26650 | 3630 |
| 609 | 20240416 | 091400 | 342128850 | 26650 | 26750 | 26800 | 26650 | 2306 |
| 610 | 20240416 | 091300 | 280545150 | 26750 | 26750 | 26800 | 26750 | 721 |
| 611 | 20240416 | 091200 | 261256300 | 26750 | 26850 | 26850 | 26750 | 1092 |
| 612 | 20240416 | 091100 | 231988550 | 26800 | 26850 | 26850 | 26800 | 577 |
| 613 | 20240416 | 091000 | 216515050 | 26850 | 26850 | 26900 | 26850 | 438 |
| 614 | 20240416 | 090900 | 204754700 | 26850 | 26900 | 26900 | 26850 | 125 |
| 615 | 20240416 | 090800 | 201396000 | 26900 | 26900 | 26900 | 26900 | 802 |
| 616 | 20240416 | 090700 | 179822200 | 26900 | 26950 | 27000 | 26900 | 231 |
| 617 | 20240416 | 090600 | 173601250 | 27000 | 27000 | 27000 | 26950 | 1086 |
| 618 | 20240416 | 090500 | 144323450 | 27000 | 27050 | 27050 | 26950 | 835 |
| 619 | 20240416 | 090400 | 121807100 | 27050 | 26950 | 27050 | 26950 | 395 |
| 620 | 20240416 | 090300 | 111142900 | 26950 | 26900 | 26950 | 26850 | 250 |
| 621 | 20240416 | 090200 | 104411200 | 26900 | 26850 | 26900 | 26850 | 381 |
| 622 | 20240416 | 090100 | 94176550 | 26850 | 26850 | 26900 | 26850 | 660 |
| 623 | 20240416 | 090000 | 76452750 | 26850 | 26850 | 27000 | 26850 | 2831 |