31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 183200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 4946 |
| 3 | 20240416 | 183100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240416 | 183000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240416 | 182900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240416 | 182800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240416 | 182700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240416 | 182600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240416 | 182500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240416 | 182400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240416 | 182300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240416 | 182200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240416 | 182100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240416 | 182000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240416 | 181900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240416 | 181800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240416 | 181700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240416 | 181600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240416 | 181500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240416 | 181400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240416 | 181300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240416 | 181200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240416 | 181100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240416 | 181000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240416 | 180900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240416 | 180800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240416 | 180700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240416 | 180600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240416 | 180500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240416 | 180400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240416 | 180300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240416 | 180200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 4946 |
| 33 | 20240416 | 180100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240416 | 180000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240416 | 175900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240416 | 175800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240416 | 175700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240416 | 175600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240416 | 175500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240416 | 175400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240416 | 175300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240416 | 175200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240416 | 175100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240416 | 175000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240416 | 174900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240416 | 174800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240416 | 174700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240416 | 174600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240416 | 174500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240416 | 174400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240416 | 174300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240416 | 174200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240416 | 174100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240416 | 174000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240416 | 173900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240416 | 173800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240416 | 173700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240416 | 173600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240416 | 173500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240416 | 173400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240416 | 173300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240416 | 173200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 4946 |
| 63 | 20240416 | 173100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240416 | 173000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240416 | 172900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240416 | 172800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240416 | 172700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240416 | 172600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240416 | 172500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240416 | 172400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240416 | 172300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240416 | 172200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240416 | 172100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240416 | 172000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240416 | 171900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240416 | 171800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240416 | 171700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240416 | 171600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240416 | 171500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240416 | 171400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240416 | 171300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240416 | 171200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240416 | 171100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240416 | 171000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240416 | 170900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240416 | 170800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240416 | 170700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240416 | 170600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240416 | 170500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240416 | 170400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240416 | 170300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240416 | 170200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 4946 |
| 93 | 20240416 | 170100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240416 | 170000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240416 | 165900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240416 | 165800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240416 | 165700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240416 | 165600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240416 | 165500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240416 | 165400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240416 | 165300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240416 | 165200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240416 | 165100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240416 | 165000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240416 | 164900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240416 | 164800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240416 | 164700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240416 | 164600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240416 | 164500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240416 | 164400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240416 | 164300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240416 | 164200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240416 | 164100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240416 | 164000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240416 | 163900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240416 | 163800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240416 | 163700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240416 | 163600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240416 | 163500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240416 | 163400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240416 | 163300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240416 | 163200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 4946 |
| 123 | 20240416 | 163100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240416 | 163000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240416 | 162900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240416 | 162800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240416 | 162700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240416 | 162600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240416 | 162500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240416 | 162400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240416 | 162300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240416 | 162200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240416 | 162100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240416 | 162000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240416 | 161900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240416 | 161800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240416 | 161700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240416 | 161600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240416 | 161500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240416 | 161400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240416 | 161300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240416 | 161200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240416 | 161100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240416 | 161000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240416 | 160900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240416 | 160800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240416 | 160700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240416 | 160600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240416 | 160500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240416 | 160400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240416 | 160300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240416 | 160200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 4946 |
| 153 | 20240416 | 160100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240416 | 160000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240416 | 155900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240416 | 155800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240416 | 155700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240416 | 155600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240416 | 155500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240416 | 155400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240416 | 155300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240416 | 155200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240416 | 155100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240416 | 155000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240416 | 154900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240416 | 154800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240416 | 154700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240416 | 154600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240416 | 154500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240416 | 154400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240416 | 154300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240416 | 154200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240416 | 154100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240416 | 154000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240416 | 153900 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240416 | 153800 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240416 | 153700 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240416 | 153600 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240416 | 153500 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240416 | 153400 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240416 | 153300 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240416 | 153200 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 4946 |
| 183 | 20240416 | 153100 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240416 | 153000 | 8963162800 | 26300 | 26300 | 26300 | 26300 | 4946 |
| 185 | 20240416 | 152900 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20240416 | 152800 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20240416 | 152700 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20240416 | 152600 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20240416 | 152500 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20240416 | 152400 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20240416 | 152300 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20240416 | 152200 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20240416 | 152100 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20240416 | 152000 | 8833083000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20240416 | 151900 | 8833083000 | 26350 | 26300 | 26400 | 26300 | 1663 |
| 196 | 20240416 | 151800 | 8789263000 | 26350 | 26400 | 26400 | 26300 | 761 |
| 197 | 20240416 | 151700 | 8769212500 | 26350 | 26400 | 26400 | 26350 | 296 |
| 198 | 20240416 | 151600 | 8761404100 | 26400 | 26350 | 26400 | 26350 | 379 |
| 199 | 20240416 | 151500 | 8751405000 | 26350 | 26400 | 26400 | 26350 | 852 |
| 200 | 20240416 | 151400 | 8728944950 | 26350 | 26350 | 26400 | 26350 | 144 |
| 201 | 20240416 | 151300 | 8725147850 | 26350 | 26350 | 26350 | 26300 | 1007 |
| 202 | 20240416 | 151200 | 8698616750 | 26350 | 26300 | 26350 | 26300 | 427 |
| 203 | 20240416 | 151100 | 8687378300 | 26300 | 26350 | 26350 | 26300 | 129 |
| 204 | 20240416 | 151000 | 8683981100 | 26350 | 26350 | 26350 | 26300 | 1711 |
| 205 | 20240416 | 150900 | 8638946950 | 26350 | 26300 | 26350 | 26300 | 390 |
| 206 | 20240416 | 150800 | 8628671100 | 26350 | 26300 | 26350 | 26300 | 201 |
| 207 | 20240416 | 150700 | 8623378700 | 26350 | 26350 | 26400 | 26300 | 2088 |
| 208 | 20240416 | 150600 | 8568443600 | 26350 | 26350 | 26350 | 26350 | 146 |
| 209 | 20240416 | 150500 | 8564596500 | 26350 | 26350 | 26400 | 26300 | 556 |
| 210 | 20240416 | 150400 | 8549947400 | 26350 | 26400 | 26400 | 26300 | 639 |
| 211 | 20240416 | 150300 | 8533112800 | 26400 | 26350 | 26400 | 26300 | 227 |
| 212 | 20240416 | 150200 | 8527132850 | 26350 | 26350 | 26350 | 26300 | 388 |
| 213 | 20240416 | 150100 | 8516910950 | 26300 | 26350 | 26350 | 26300 | 805 |
| 214 | 20240416 | 150000 | 8495706800 | 26350 | 26300 | 26350 | 26300 | 143 |
| 215 | 20240416 | 145900 | 8491942050 | 26350 | 26350 | 26350 | 26300 | 375 |
| 216 | 20240416 | 145800 | 8482062700 | 26300 | 26300 | 26350 | 26250 | 1720 |
| 217 | 20240416 | 145700 | 8436812500 | 26300 | 26300 | 26350 | 26250 | 1457 |
| 218 | 20240416 | 145600 | 8398494400 | 26300 | 26300 | 26350 | 26250 | 736 |
| 219 | 20240416 | 145500 | 8379138000 | 26300 | 26250 | 26300 | 26250 | 242 |
| 220 | 20240416 | 145400 | 8372775400 | 26250 | 26300 | 26300 | 26250 | 251 |
| 221 | 20240416 | 145300 | 8366178450 | 26300 | 26250 | 26300 | 26250 | 255 |
| 222 | 20240416 | 145200 | 8359474750 | 26300 | 26350 | 26350 | 26250 | 370 |
| 223 | 20240416 | 145100 | 8349758300 | 26250 | 26300 | 26350 | 26250 | 1014 |
| 224 | 20240416 | 145000 | 8323088450 | 26300 | 26300 | 26300 | 26250 | 646 |
| 225 | 20240416 | 144900 | 8306100700 | 26300 | 26300 | 26350 | 26250 | 368 |
| 226 | 20240416 | 144800 | 8296414600 | 26300 | 26300 | 26350 | 26300 | 562 |
| 227 | 20240416 | 144700 | 8281620100 | 26250 | 26350 | 26350 | 26250 | 217 |
| 228 | 20240416 | 144600 | 8275917850 | 26350 | 26300 | 26350 | 26250 | 273 |
| 229 | 20240416 | 144500 | 8268732350 | 26300 | 26350 | 26350 | 26250 | 478 |
| 230 | 20240416 | 144400 | 8256152800 | 26350 | 26300 | 26350 | 26250 | 246 |
| 231 | 20240416 | 144300 | 8249689650 | 26350 | 26350 | 26350 | 26300 | 245 |
| 232 | 20240416 | 144200 | 8243236950 | 26350 | 26300 | 26350 | 26250 | 1180 |
| 233 | 20240416 | 144100 | 8212181850 | 26300 | 26250 | 26300 | 26250 | 592 |
| 234 | 20240416 | 144000 | 8196614150 | 26250 | 26250 | 26300 | 26250 | 361 |
| 235 | 20240416 | 143900 | 8187130550 | 26250 | 26300 | 26350 | 26250 | 1165 |
| 236 | 20240416 | 143800 | 8156519700 | 26300 | 26200 | 26300 | 26200 | 609 |
| 237 | 20240416 | 143700 | 8140535100 | 26250 | 26250 | 26350 | 26250 | 641 |
| 238 | 20240416 | 143600 | 8123698900 | 26250 | 26350 | 26350 | 26250 | 418 |
| 239 | 20240416 | 143500 | 8112721700 | 26350 | 26250 | 26350 | 26200 | 751 |
| 240 | 20240416 | 143400 | 8092981250 | 26250 | 26250 | 26300 | 26200 | 363 |
| 241 | 20240416 | 143300 | 8083451400 | 26250 | 26350 | 26350 | 26250 | 118 |
| 242 | 20240416 | 143200 | 8080353800 | 26350 | 26250 | 26350 | 26250 | 1502 |
| 243 | 20240416 | 143100 | 8040838150 | 26250 | 26300 | 26300 | 26200 | 544 |
| 244 | 20240416 | 143000 | 8026550000 | 26250 | 26200 | 26300 | 26200 | 134 |
| 245 | 20240416 | 142900 | 8023036950 | 26200 | 26300 | 26300 | 26200 | 505 |
| 246 | 20240416 | 142800 | 8009767550 | 26250 | 26300 | 26300 | 26250 | 210 |
| 247 | 20240416 | 142700 | 8004249550 | 26250 | 26250 | 26300 | 26200 | 1990 |
| 248 | 20240416 | 142600 | 7952034450 | 26250 | 26200 | 26300 | 26200 | 505 |
| 249 | 20240416 | 142500 | 7938773800 | 26200 | 26250 | 26250 | 26200 | 263 |
| 250 | 20240416 | 142400 | 7931876050 | 26300 | 26250 | 26300 | 26200 | 465 |
| 251 | 20240416 | 142300 | 7919667050 | 26300 | 26250 | 26300 | 26200 | 231 |
| 252 | 20240416 | 142200 | 7913600350 | 26250 | 26250 | 26250 | 26200 | 145 |
| 253 | 20240416 | 142100 | 7909799000 | 26250 | 26250 | 26300 | 26200 | 1405 |
| 254 | 20240416 | 142000 | 7872919000 | 26250 | 26300 | 26300 | 26250 | 550 |
| 255 | 20240416 | 141900 | 7858460000 | 26250 | 26300 | 26300 | 26250 | 300 |
| 256 | 20240416 | 141800 | 7850583950 | 26300 | 26300 | 26300 | 26250 | 731 |
| 257 | 20240416 | 141700 | 7831375600 | 26250 | 26300 | 26300 | 26250 | 637 |
| 258 | 20240416 | 141600 | 7814625500 | 26300 | 26250 | 26300 | 26250 | 342 |
| 259 | 20240416 | 141500 | 7805641400 | 26250 | 26250 | 26300 | 26250 | 445 |
| 260 | 20240416 | 141400 | 7793946850 | 26250 | 26250 | 26300 | 26250 | 237 |
| 261 | 20240416 | 141300 | 7787724900 | 26300 | 26250 | 26300 | 26200 | 613 |
| 262 | 20240416 | 141200 | 7771630350 | 26250 | 26250 | 26300 | 26250 | 619 |
| 263 | 20240416 | 141100 | 7755374100 | 26300 | 26200 | 26300 | 26200 | 167 |
| 264 | 20240416 | 141000 | 7750986950 | 26200 | 26250 | 26300 | 26200 | 603 |
| 265 | 20240416 | 140900 | 7735170300 | 26250 | 26200 | 26250 | 26200 | 354 |
| 266 | 20240416 | 140800 | 7725883800 | 26200 | 26200 | 26300 | 26200 | 328 |
| 267 | 20240416 | 140700 | 7717277900 | 26200 | 26200 | 26250 | 26200 | 388 |
| 268 | 20240416 | 140600 | 7707099450 | 26200 | 26200 | 26250 | 26200 | 370 |
| 269 | 20240416 | 140500 | 7697403150 | 26200 | 26300 | 26300 | 26200 | 356 |
| 270 | 20240416 | 140400 | 7688067050 | 26200 | 26250 | 26300 | 26200 | 420 |
| 271 | 20240416 | 140300 | 7677048700 | 26250 | 26200 | 26300 | 26200 | 166 |
| 272 | 20240416 | 140200 | 7672697700 | 26200 | 26300 | 26300 | 26200 | 298 |
| 273 | 20240416 | 140100 | 7664870300 | 26300 | 26250 | 26300 | 26250 | 1171 |
| 274 | 20240416 | 140000 | 7634131050 | 26200 | 26250 | 26250 | 26200 | 196 |
| 275 | 20240416 | 135900 | 7628991500 | 26200 | 26250 | 26250 | 26150 | 329 |
| 276 | 20240416 | 135800 | 7620374000 | 26150 | 26200 | 26250 | 26150 | 646 |
| 277 | 20240416 | 135700 | 7603463000 | 26150 | 26200 | 26250 | 26150 | 3266 |
| 278 | 20240416 | 135600 | 7517934450 | 26250 | 26200 | 26250 | 26200 | 384 |
| 279 | 20240416 | 135500 | 7507861950 | 26200 | 26200 | 26250 | 26200 | 416 |
| 280 | 20240416 | 135400 | 7496954200 | 26200 | 26200 | 26250 | 26150 | 2170 |
| 281 | 20240416 | 135300 | 7440147800 | 26150 | 26250 | 26250 | 26150 | 1689 |
| 282 | 20240416 | 135200 | 7395852000 | 26200 | 26150 | 26250 | 26150 | 751 |
| 283 | 20240416 | 135100 | 7376206600 | 26150 | 26150 | 26250 | 26150 | 713 |
| 284 | 20240416 | 135000 | 7357528250 | 26150 | 26100 | 26200 | 26100 | 1371 |
| 285 | 20240416 | 134900 | 7321678850 | 26150 | 26150 | 26200 | 26150 | 581 |
| 286 | 20240416 | 134800 | 7306482750 | 26150 | 26200 | 26200 | 26150 | 10209 |
| 287 | 20240416 | 134700 | 7039510550 | 26150 | 26150 | 26200 | 26150 | 1023 |
| 288 | 20240416 | 134600 | 7012743000 | 26200 | 26150 | 26200 | 26150 | 1009 |
| 289 | 20240416 | 134500 | 6986348400 | 26150 | 26200 | 26250 | 26150 | 1262 |
| 290 | 20240416 | 134400 | 6953283200 | 26250 | 26200 | 26250 | 26200 | 226 |
| 291 | 20240416 | 134300 | 6947360050 | 26200 | 26200 | 26250 | 26200 | 856 |
| 292 | 20240416 | 134200 | 6924923200 | 26200 | 26200 | 26200 | 26200 | 566 |
| 293 | 20240416 | 134100 | 6910094000 | 26250 | 26250 | 26250 | 26200 | 745 |
| 294 | 20240416 | 134000 | 6890543800 | 26200 | 26200 | 26250 | 26200 | 212 |
| 295 | 20240416 | 133900 | 6884988800 | 26200 | 26250 | 26250 | 26200 | 545 |
| 296 | 20240416 | 133800 | 6870707550 | 26250 | 26250 | 26250 | 26200 | 156 |
| 297 | 20240416 | 133700 | 6866619350 | 26250 | 26250 | 26250 | 26200 | 409 |
| 298 | 20240416 | 133600 | 6855886450 | 26200 | 26200 | 26250 | 26200 | 565 |
| 299 | 20240416 | 133500 | 6841061300 | 26200 | 26250 | 26250 | 26200 | 1145 |
| 300 | 20240416 | 133400 | 6811061100 | 26200 | 26250 | 26250 | 26200 | 578 |
| 301 | 20240416 | 133300 | 6795916050 | 26250 | 26250 | 26250 | 26200 | 115 |
| 302 | 20240416 | 133200 | 6792899200 | 26250 | 26200 | 26250 | 26200 | 184 |
| 303 | 20240416 | 133100 | 6788076400 | 26200 | 26250 | 26250 | 26200 | 26 |
| 304 | 20240416 | 133000 | 6787394500 | 26250 | 26250 | 26250 | 26200 | 194 |
| 305 | 20240416 | 132900 | 6782303900 | 26300 | 26200 | 26300 | 26200 | 538 |
| 306 | 20240416 | 132800 | 6768170450 | 26250 | 26300 | 26300 | 26250 | 316 |
| 307 | 20240416 | 132700 | 6759874300 | 26300 | 26250 | 26300 | 26250 | 790 |
| 308 | 20240416 | 132600 | 6739129800 | 26250 | 26250 | 26300 | 26250 | 241 |
| 309 | 20240416 | 132500 | 6732803150 | 26250 | 26300 | 26300 | 26250 | 586 |
| 310 | 20240416 | 132400 | 6717401250 | 26250 | 26300 | 26300 | 26250 | 1162 |
| 311 | 20240416 | 132300 | 6686873100 | 26250 | 26300 | 26300 | 26250 | 83 |
| 312 | 20240416 | 132200 | 6684694150 | 26300 | 26250 | 26300 | 26250 | 189 |
| 313 | 20240416 | 132100 | 6679732800 | 26250 | 26300 | 26300 | 26250 | 1543 |
| 314 | 20240416 | 132000 | 6639221150 | 26300 | 26350 | 26350 | 26300 | 81 |
| 315 | 20240416 | 131900 | 6637090200 | 26300 | 26300 | 26300 | 26300 | 114 |
| 316 | 20240416 | 131800 | 6634092000 | 26350 | 26300 | 26350 | 26250 | 247 |
| 317 | 20240416 | 131700 | 6627593100 | 26300 | 26300 | 26300 | 26300 | 168 |
| 318 | 20240416 | 131600 | 6623174700 | 26250 | 26300 | 26300 | 26250 | 160 |
| 319 | 20240416 | 131500 | 6618970450 | 26300 | 26300 | 26350 | 26300 | 85 |
| 320 | 20240416 | 131400 | 6616732700 | 26350 | 26350 | 26350 | 26300 | 712 |
| 321 | 20240416 | 131300 | 6598005500 | 26350 | 26300 | 26350 | 26300 | 38 |
| 322 | 20240416 | 131200 | 6597004450 | 26300 | 26300 | 26350 | 26300 | 146 |
| 323 | 20240416 | 131100 | 6593158900 | 26300 | 26300 | 26350 | 26300 | 464 |
| 324 | 20240416 | 131000 | 6580955200 | 26350 | 26300 | 26350 | 26300 | 741 |
| 325 | 20240416 | 130900 | 6561466300 | 26300 | 26300 | 26300 | 26300 | 10 |
| 326 | 20240416 | 130800 | 6561203300 | 26350 | 26300 | 26350 | 26300 | 56 |
| 327 | 20240416 | 130700 | 6559730200 | 26350 | 26350 | 26400 | 26300 | 220 |
| 328 | 20240416 | 130600 | 6553929550 | 26350 | 26350 | 26350 | 26300 | 602 |
| 329 | 20240416 | 130500 | 6538067000 | 26350 | 26350 | 26350 | 26350 | 40 |
| 330 | 20240416 | 130400 | 6537013000 | 26300 | 26300 | 26350 | 26300 | 920 |
| 331 | 20240416 | 130300 | 6512811450 | 26300 | 26350 | 26400 | 26300 | 138 |
| 332 | 20240416 | 130200 | 6509175200 | 26350 | 26350 | 26350 | 26350 | 1531 |
| 333 | 20240416 | 130100 | 6468833350 | 26350 | 26400 | 26400 | 26350 | 82 |
| 334 | 20240416 | 130000 | 6466670050 | 26400 | 26450 | 26450 | 26350 | 249 |
| 335 | 20240416 | 125900 | 6460088850 | 26450 | 26400 | 26450 | 26400 | 785 |
| 336 | 20240416 | 125800 | 6439364350 | 26400 | 26350 | 26400 | 26350 | 1393 |
| 337 | 20240416 | 125700 | 6402601150 | 26400 | 26350 | 26400 | 26350 | 425 |
| 338 | 20240416 | 125600 | 6391401150 | 26400 | 26400 | 26400 | 26350 | 125 |
| 339 | 20240416 | 125500 | 6388102650 | 26400 | 26350 | 26400 | 26350 | 216 |
| 340 | 20240416 | 125400 | 6382411000 | 26350 | 26300 | 26350 | 26300 | 84 |
| 341 | 20240416 | 125300 | 6380197650 | 26300 | 26400 | 26400 | 26300 | 84 |
| 342 | 20240416 | 125200 | 6377985850 | 26400 | 26350 | 26400 | 26350 | 88 |
| 343 | 20240416 | 125100 | 6375666900 | 26300 | 26350 | 26350 | 26300 | 135 |
| 344 | 20240416 | 125000 | 6372110150 | 26300 | 26350 | 26350 | 26300 | 41 |
| 345 | 20240416 | 124900 | 6371031300 | 26350 | 26400 | 26400 | 26350 | 663 |
| 346 | 20240416 | 124800 | 6353561150 | 26400 | 26350 | 26400 | 26350 | 174 |
| 347 | 20240416 | 124700 | 6348969000 | 26350 | 26350 | 26350 | 26350 | 542 |
| 348 | 20240416 | 124600 | 6334687300 | 26350 | 26300 | 26350 | 26300 | 351 |
| 349 | 20240416 | 124500 | 6325455800 | 26300 | 26300 | 26350 | 26300 | 406 |
| 350 | 20240416 | 124400 | 6314771150 | 26350 | 26300 | 26350 | 26300 | 131 |
| 351 | 20240416 | 124300 | 6311319350 | 26350 | 26350 | 26350 | 26300 | 214 |
| 352 | 20240416 | 124200 | 6305690450 | 26300 | 26350 | 26400 | 26300 | 663 |
| 353 | 20240416 | 124100 | 6288218750 | 26400 | 26350 | 26400 | 26350 | 64 |
| 354 | 20240416 | 124000 | 6286532300 | 26350 | 26450 | 26450 | 26350 | 736 |
| 355 | 20240416 | 123900 | 6267109750 | 26400 | 26450 | 26450 | 26400 | 429 |
| 356 | 20240416 | 123800 | 6255764200 | 26450 | 26400 | 26450 | 26400 | 119 |
| 357 | 20240416 | 123700 | 6252622500 | 26400 | 26400 | 26400 | 26400 | 115 |
| 358 | 20240416 | 123600 | 6249586500 | 26350 | 26400 | 26400 | 26350 | 1079 |
| 359 | 20240416 | 123500 | 6221100950 | 26350 | 26350 | 26400 | 26350 | 394 |
| 360 | 20240416 | 123400 | 6210718750 | 26300 | 26350 | 26350 | 26300 | 165 |
| 361 | 20240416 | 123300 | 6206378850 | 26350 | 26350 | 26350 | 26300 | 212 |
| 362 | 20240416 | 123200 | 6200795300 | 26350 | 26300 | 26350 | 26300 | 225 |
| 363 | 20240416 | 123100 | 6194877600 | 26300 | 26300 | 26350 | 26300 | 157 |
| 364 | 20240416 | 123000 | 6190748300 | 26350 | 26300 | 26350 | 26300 | 117 |
| 365 | 20240416 | 122900 | 6187668000 | 26350 | 26350 | 26350 | 26350 | 116 |
| 366 | 20240416 | 122800 | 6184611400 | 26350 | 26400 | 26400 | 26350 | 35 |
| 367 | 20240416 | 122700 | 6183687650 | 26350 | 26400 | 26400 | 26350 | 6 |
| 368 | 20240416 | 122600 | 6183529300 | 26300 | 26400 | 26400 | 26300 | 1006 |
| 369 | 20240416 | 122500 | 6157025550 | 26400 | 26400 | 26400 | 26400 | 17 |
| 370 | 20240416 | 122400 | 6156576750 | 26350 | 26400 | 26400 | 26350 | 237 |
| 371 | 20240416 | 122300 | 6150327200 | 26350 | 26400 | 26400 | 26350 | 45 |
| 372 | 20240416 | 122200 | 6149141150 | 26350 | 26350 | 26350 | 26300 | 1303 |
| 373 | 20240416 | 122100 | 6114807150 | 26300 | 26350 | 26350 | 26300 | 125 |
| 374 | 20240416 | 122000 | 6111518400 | 26300 | 26300 | 26350 | 26300 | 383 |
| 375 | 20240416 | 121900 | 6101442000 | 26350 | 26350 | 26350 | 26300 | 134 |
| 376 | 20240416 | 121800 | 6097914600 | 26300 | 26350 | 26350 | 26300 | 202 |
| 377 | 20240416 | 121700 | 6092597050 | 26300 | 26300 | 26300 | 26300 | 25 |
| 378 | 20240416 | 121600 | 6091939550 | 26350 | 26350 | 26350 | 26300 | 187 |
| 379 | 20240416 | 121500 | 6087020800 | 26300 | 26300 | 26350 | 26300 | 93 |
| 380 | 20240416 | 121400 | 6084573350 | 26350 | 26300 | 26350 | 26300 | 784 |
| 381 | 20240416 | 121300 | 6063925450 | 26400 | 26400 | 26400 | 26400 | 140 |
| 382 | 20240416 | 121200 | 6060229450 | 26300 | 26350 | 26400 | 26300 | 296 |
| 383 | 20240416 | 121100 | 6052438650 | 26350 | 26350 | 26350 | 26300 | 453 |
| 384 | 20240416 | 121000 | 6040503300 | 26350 | 26350 | 26350 | 26350 | 111 |
| 385 | 20240416 | 120900 | 6037578450 | 26300 | 26350 | 26350 | 26300 | 117 |
| 386 | 20240416 | 120800 | 6034497250 | 26400 | 26350 | 26400 | 26250 | 2476 |
| 387 | 20240416 | 120700 | 5969449550 | 26300 | 26300 | 26300 | 26300 | 50 |
| 388 | 20240416 | 120600 | 5968134550 | 26350 | 26350 | 26350 | 26350 | 51 |
| 389 | 20240416 | 120500 | 5966790700 | 26350 | 26350 | 26400 | 26300 | 117 |
| 390 | 20240416 | 120400 | 5963707550 | 26300 | 26300 | 26400 | 26250 | 430 |
| 391 | 20240416 | 120300 | 5952395350 | 26400 | 26400 | 26400 | 26400 | 118 |
| 392 | 20240416 | 120200 | 5949280150 | 26450 | 26400 | 26450 | 26350 | 1080 |
| 393 | 20240416 | 120100 | 5920766650 | 26350 | 26350 | 26350 | 26300 | 1554 |
| 394 | 20240416 | 120000 | 5879820250 | 26350 | 26350 | 26350 | 26350 | 149 |
| 395 | 20240416 | 115900 | 5875894100 | 26300 | 26300 | 26350 | 26250 | 647 |
| 396 | 20240416 | 115800 | 5858865700 | 26300 | 26250 | 26300 | 26250 | 238 |
| 397 | 20240416 | 115700 | 5852614800 | 26300 | 26350 | 26350 | 26300 | 1469 |
| 398 | 20240416 | 115600 | 5813977200 | 26350 | 26300 | 26350 | 26300 | 155 |
| 399 | 20240416 | 115500 | 5809894950 | 26350 | 26300 | 26350 | 26300 | 20 |
| 400 | 20240416 | 115400 | 5809368000 | 26300 | 26300 | 26300 | 26250 | 1629 |
| 401 | 20240416 | 115300 | 5766566700 | 26250 | 26300 | 26300 | 26250 | 124 |
| 402 | 20240416 | 115200 | 5763310300 | 26300 | 26250 | 26300 | 26250 | 148 |
| 403 | 20240416 | 115100 | 5759424450 | 26250 | 26250 | 26250 | 26200 | 756 |
| 404 | 20240416 | 115000 | 5739612150 | 26200 | 26200 | 26300 | 26150 | 2228 |
| 405 | 20240416 | 114900 | 5681232350 | 26200 | 26300 | 26300 | 26200 | 2060 |
| 406 | 20240416 | 114800 | 5627206600 | 26300 | 26300 | 26300 | 26250 | 200 |
| 407 | 20240416 | 114700 | 5621953600 | 26250 | 26300 | 26300 | 26250 | 192 |
| 408 | 20240416 | 114600 | 5616910450 | 26250 | 26300 | 26300 | 26250 | 135 |
| 409 | 20240416 | 114500 | 5613366000 | 26250 | 26300 | 26300 | 26250 | 256 |
| 410 | 20240416 | 114400 | 5606634750 | 26300 | 26250 | 26300 | 26250 | 1121 |
| 411 | 20240416 | 114300 | 5577202950 | 26300 | 26300 | 26300 | 26150 | 4177 |
| 412 | 20240416 | 114200 | 5467847350 | 26200 | 26250 | 26250 | 26200 | 2793 |
| 413 | 20240416 | 114100 | 5394583050 | 26250 | 26250 | 26250 | 26250 | 1281 |
| 414 | 20240416 | 114000 | 5360956800 | 26250 | 26200 | 26250 | 26200 | 288 |
| 415 | 20240416 | 113900 | 5353410650 | 26250 | 26200 | 26250 | 26200 | 1274 |
| 416 | 20240416 | 113800 | 5320030950 | 26200 | 26300 | 26300 | 26200 | 1269 |
| 417 | 20240416 | 113700 | 5286781500 | 26300 | 26300 | 26300 | 26200 | 231 |
| 418 | 20240416 | 113600 | 5280712100 | 26250 | 26250 | 26300 | 26200 | 1141 |
| 419 | 20240416 | 113500 | 5250766400 | 26250 | 26200 | 26250 | 26200 | 43 |
| 420 | 20240416 | 113400 | 5249639500 | 26250 | 26250 | 26250 | 26200 | 230 |
| 421 | 20240416 | 113300 | 5243611800 | 26250 | 26250 | 26250 | 26200 | 128 |
| 422 | 20240416 | 113200 | 5240254750 | 26250 | 26300 | 26300 | 26150 | 7618 |
| 423 | 20240416 | 113100 | 5040532850 | 26300 | 26250 | 26300 | 26250 | 173 |
| 424 | 20240416 | 113000 | 5035990300 | 26250 | 26250 | 26300 | 26250 | 57 |
| 425 | 20240416 | 112900 | 5034492800 | 26300 | 26250 | 26300 | 26250 | 307 |
| 426 | 20240416 | 112800 | 5026426200 | 26250 | 26300 | 26300 | 26250 | 470 |
| 427 | 20240416 | 112700 | 5014087150 | 26300 | 26300 | 26300 | 26250 | 1176 |
| 428 | 20240416 | 112600 | 4983165650 | 26300 | 26300 | 26350 | 26300 | 1842 |
| 429 | 20240416 | 112500 | 4934720300 | 26300 | 26350 | 26350 | 26300 | 415 |
| 430 | 20240416 | 112400 | 4923796150 | 26300 | 26300 | 26350 | 26300 | 289 |
| 431 | 20240416 | 112300 | 4916185200 | 26300 | 26300 | 26350 | 26300 | 167 |
| 432 | 20240416 | 112200 | 4911788750 | 26300 | 26300 | 26350 | 26300 | 397 |
| 433 | 20240416 | 112100 | 4901335200 | 26350 | 26350 | 26350 | 26300 | 590 |
| 434 | 20240416 | 112000 | 4885816850 | 26300 | 26300 | 26350 | 26300 | 977 |
| 435 | 20240416 | 111900 | 4860110400 | 26350 | 26350 | 26350 | 26300 | 73 |
| 436 | 20240416 | 111800 | 4858187650 | 26350 | 26350 | 26350 | 26300 | 695 |
| 437 | 20240416 | 111700 | 4839892700 | 26350 | 26300 | 26350 | 26300 | 1024 |
| 438 | 20240416 | 111600 | 4812959150 | 26350 | 26350 | 26350 | 26300 | 272 |
| 439 | 20240416 | 111500 | 4805799500 | 26350 | 26350 | 26350 | 26350 | 6 |
| 440 | 20240416 | 111400 | 4805641400 | 26300 | 26350 | 26400 | 26300 | 6073 |
| 441 | 20240416 | 111300 | 4645623250 | 26400 | 26350 | 26400 | 26350 | 64 |
| 442 | 20240416 | 111200 | 4643936550 | 26350 | 26400 | 26400 | 26350 | 4823 |
| 443 | 20240416 | 111100 | 4516670600 | 26400 | 26400 | 26450 | 26400 | 1189 |
| 444 | 20240416 | 111000 | 4485280200 | 26450 | 26450 | 26450 | 26400 | 181 |
| 445 | 20240416 | 110900 | 4480492850 | 26450 | 26400 | 26450 | 26400 | 1466 |
| 446 | 20240416 | 110800 | 4441764700 | 26400 | 26400 | 26450 | 26400 | 488 |
| 447 | 20240416 | 110700 | 4428881050 | 26400 | 26450 | 26450 | 26400 | 327 |
| 448 | 20240416 | 110600 | 4420239700 | 26400 | 26450 | 26450 | 26400 | 57 |
| 449 | 20240416 | 110500 | 4418733800 | 26450 | 26400 | 26450 | 26400 | 1097 |
| 450 | 20240416 | 110400 | 4389770450 | 26500 | 26450 | 26500 | 26400 | 635 |
| 451 | 20240416 | 110300 | 4372988300 | 26450 | 26400 | 26450 | 26400 | 881 |
| 452 | 20240416 | 110200 | 4349724750 | 26400 | 26450 | 26450 | 26400 | 1274 |
| 453 | 20240416 | 110100 | 4316089450 | 26500 | 26450 | 26500 | 26400 | 1284 |
| 454 | 20240416 | 110000 | 4282147450 | 26450 | 26500 | 26500 | 26450 | 14 |
| 455 | 20240416 | 105900 | 4281776550 | 26450 | 26500 | 26500 | 26450 | 432 |
| 456 | 20240416 | 105800 | 4270337400 | 26500 | 26500 | 26500 | 26450 | 176 |
| 457 | 20240416 | 105700 | 4265673900 | 26500 | 26450 | 26500 | 26450 | 329 |
| 458 | 20240416 | 105600 | 4256969300 | 26450 | 26500 | 26500 | 26450 | 636 |
| 459 | 20240416 | 105500 | 4240135200 | 26500 | 26500 | 26500 | 26450 | 187 |
| 460 | 20240416 | 105400 | 4235184700 | 26500 | 26500 | 26500 | 26450 | 367 |
| 461 | 20240416 | 105300 | 4225462800 | 26500 | 26400 | 26500 | 26400 | 1808 |
| 462 | 20240416 | 105200 | 4177689000 | 26450 | 26450 | 26450 | 26350 | 4418 |
| 463 | 20240416 | 105100 | 4061047100 | 26400 | 26450 | 26450 | 26400 | 3092 |
| 464 | 20240416 | 105000 | 3979413350 | 26450 | 26400 | 26450 | 26400 | 281 |
| 465 | 20240416 | 104900 | 3971988900 | 26400 | 26450 | 26450 | 26400 | 828 |
| 466 | 20240416 | 104800 | 3950129250 | 26450 | 26450 | 26500 | 26450 | 545 |
| 467 | 20240416 | 104700 | 3935711250 | 26450 | 26450 | 26450 | 26400 | 503 |
| 468 | 20240416 | 104600 | 3922407350 | 26400 | 26450 | 26450 | 26400 | 609 |
| 469 | 20240416 | 104500 | 3906324900 | 26400 | 26450 | 26450 | 26400 | 208 |
| 470 | 20240416 | 104400 | 3900828600 | 26450 | 26450 | 26450 | 26400 | 1000 |
| 471 | 20240416 | 104300 | 3874390450 | 26450 | 26450 | 26450 | 26400 | 1700 |
| 472 | 20240416 | 104200 | 3829426950 | 26450 | 26500 | 26550 | 26450 | 10233 |
| 473 | 20240416 | 104100 | 3558344600 | 26550 | 26550 | 26550 | 26500 | 236 |
| 474 | 20240416 | 104000 | 3552083800 | 26500 | 26550 | 26550 | 26500 | 204 |
| 475 | 20240416 | 103900 | 3546676800 | 26550 | 26550 | 26550 | 26500 | 8522 |
| 476 | 20240416 | 103800 | 3320418100 | 26550 | 26550 | 26600 | 26550 | 141 |
| 477 | 20240416 | 103700 | 3316673550 | 26550 | 26550 | 26600 | 26550 | 467 |
| 478 | 20240416 | 103600 | 3304274400 | 26600 | 26600 | 26600 | 26550 | 633 |
| 479 | 20240416 | 103500 | 3287457550 | 26600 | 26550 | 26600 | 26550 | 129 |
| 480 | 20240416 | 103400 | 3284029450 | 26550 | 26600 | 26600 | 26550 | 16 |
| 481 | 20240416 | 103300 | 3283604350 | 26600 | 26550 | 26600 | 26550 | 359 |
| 482 | 20240416 | 103200 | 3274066800 | 26600 | 26550 | 26600 | 26550 | 125 |
| 483 | 20240416 | 103100 | 3270742550 | 26600 | 26600 | 26650 | 26600 | 522 |
| 484 | 20240416 | 103000 | 3256857150 | 26650 | 26650 | 26650 | 26600 | 640 |
| 485 | 20240416 | 102900 | 3239815300 | 26650 | 26650 | 26650 | 26600 | 40 |
| 486 | 20240416 | 102800 | 3238749350 | 26650 | 26650 | 26650 | 26600 | 356 |
| 487 | 20240416 | 102700 | 3229279450 | 26650 | 26650 | 26650 | 26600 | 213 |
| 488 | 20240416 | 102600 | 3223603950 | 26650 | 26600 | 26650 | 26600 | 457 |
| 489 | 20240416 | 102500 | 3211431150 | 26600 | 26600 | 26600 | 26550 | 704 |
| 490 | 20240416 | 102400 | 3192721900 | 26600 | 26600 | 26600 | 26600 | 281 |
| 491 | 20240416 | 102300 | 3185247300 | 26600 | 26600 | 26600 | 26600 | 247 |
| 492 | 20240416 | 102200 | 3178677100 | 26600 | 26600 | 26600 | 26550 | 676 |
| 493 | 20240416 | 102100 | 3160728250 | 26550 | 26550 | 26600 | 26550 | 384 |
| 494 | 20240416 | 102000 | 3150529300 | 26550 | 26600 | 26600 | 26550 | 4294 |
| 495 | 20240416 | 101900 | 3036359450 | 26600 | 26600 | 26650 | 26600 | 490 |
| 496 | 20240416 | 101800 | 3023319500 | 26600 | 26650 | 26700 | 26600 | 999 |
| 497 | 20240416 | 101700 | 2996712650 | 26650 | 26600 | 26650 | 26600 | 410 |
| 498 | 20240416 | 101600 | 2985791800 | 26600 | 26650 | 26650 | 26600 | 1044 |
| 499 | 20240416 | 101500 | 2958008550 | 26650 | 26650 | 26650 | 26600 | 1071 |
| 500 | 20240416 | 101400 | 2929498750 | 26650 | 26650 | 26650 | 26600 | 875 |
| 501 | 20240416 | 101300 | 2906221150 | 26600 | 26650 | 26650 | 26600 | 2225 |
| 502 | 20240416 | 101200 | 2847022800 | 26650 | 26650 | 26650 | 26600 | 3267 |
| 503 | 20240416 | 101100 | 2759965100 | 26650 | 26700 | 26750 | 26650 | 6464 |
| 504 | 20240416 | 101000 | 2587445000 | 26700 | 26700 | 26700 | 26700 | 2465 |
| 505 | 20240416 | 100900 | 2521629500 | 26750 | 26700 | 26750 | 26700 | 3508 |
| 506 | 20240416 | 100800 | 2427964950 | 26700 | 26750 | 26750 | 26700 | 2495 |
| 507 | 20240416 | 100700 | 2361280400 | 26700 | 26750 | 26750 | 26700 | 2032 |
| 508 | 20240416 | 100600 | 2307021900 | 26700 | 26750 | 26750 | 26700 | 280 |
| 509 | 20240416 | 100500 | 2299531950 | 26750 | 26750 | 26750 | 26700 | 4876 |
| 510 | 20240416 | 100400 | 2169334350 | 26750 | 26750 | 26800 | 26700 | 270 |
| 511 | 20240416 | 100300 | 2162114800 | 26750 | 26800 | 26800 | 26750 | 1011 |
| 512 | 20240416 | 100200 | 2135034050 | 26750 | 26750 | 26750 | 26700 | 588 |
| 513 | 20240416 | 100100 | 2119309550 | 26750 | 26750 | 26750 | 26700 | 553 |
| 514 | 20240416 | 100000 | 2104532000 | 26750 | 26750 | 26750 | 26700 | 79 |
| 515 | 20240416 | 095900 | 2102420800 | 26750 | 26750 | 26750 | 26700 | 140 |
| 516 | 20240416 | 095800 | 2098676300 | 26750 | 26700 | 26750 | 26700 | 471 |
| 517 | 20240416 | 095700 | 2086091350 | 26800 | 26700 | 26800 | 26700 | 496 |
| 518 | 20240416 | 095600 | 2072825050 | 26800 | 26750 | 26800 | 26750 | 384 |
| 519 | 20240416 | 095500 | 2062552800 | 26750 | 26750 | 26800 | 26750 | 768 |
| 520 | 20240416 | 095400 | 2042008650 | 26750 | 26700 | 26750 | 26700 | 672 |
| 521 | 20240416 | 095300 | 2024035150 | 26750 | 26750 | 26750 | 26700 | 882 |
| 522 | 20240416 | 095200 | 2000456250 | 26750 | 26750 | 26750 | 26750 | 151 |
| 523 | 20240416 | 095100 | 1996417000 | 26750 | 26750 | 26750 | 26700 | 397 |
| 524 | 20240416 | 095000 | 1985800000 | 26750 | 26800 | 26800 | 26750 | 2166 |
| 525 | 20240416 | 094900 | 1927858850 | 26800 | 26800 | 26800 | 26750 | 99 |
| 526 | 20240416 | 094800 | 1925209150 | 26750 | 26750 | 26800 | 26750 | 385 |
| 527 | 20240416 | 094700 | 1914896650 | 26750 | 26750 | 26800 | 26700 | 491 |
| 528 | 20240416 | 094600 | 1901784450 | 26750 | 26750 | 26750 | 26700 | 3764 |
| 529 | 20240416 | 094500 | 1801122950 | 26750 | 26800 | 26800 | 26750 | 144 |
| 530 | 20240416 | 094400 | 1797264450 | 26750 | 26700 | 26750 | 26700 | 2235 |
| 531 | 20240416 | 094300 | 1737530900 | 26750 | 26750 | 26750 | 26700 | 1610 |
| 532 | 20240416 | 094200 | 1694480400 | 26700 | 26750 | 26750 | 26700 | 215 |
| 533 | 20240416 | 094100 | 1688736250 | 26700 | 26750 | 26750 | 26700 | 373 |
| 534 | 20240416 | 094000 | 1678770800 | 26700 | 26750 | 26750 | 26700 | 1097 |
| 535 | 20240416 | 093900 | 1649429050 | 26750 | 26750 | 26750 | 26700 | 4621 |
| 536 | 20240416 | 093800 | 1525841600 | 26750 | 26800 | 26800 | 26750 | 446 |
| 537 | 20240416 | 093700 | 1513905650 | 26800 | 26850 | 26850 | 26750 | 2110 |
| 538 | 20240416 | 093600 | 1457357800 | 26850 | 26800 | 26850 | 26800 | 75 |
| 539 | 20240416 | 093500 | 1455347400 | 26800 | 26850 | 26850 | 26800 | 362 |
| 540 | 20240416 | 093400 | 1445637300 | 26800 | 26800 | 26800 | 26800 | 1130 |
| 541 | 20240416 | 093300 | 1415353300 | 26800 | 26800 | 26800 | 26750 | 175 |
| 542 | 20240416 | 093200 | 1410665300 | 26800 | 26750 | 26800 | 26750 | 194 |
| 543 | 20240416 | 093100 | 1405468950 | 26750 | 26800 | 26850 | 26750 | 4575 |
| 544 | 20240416 | 093000 | 1282939150 | 26850 | 26850 | 26850 | 26800 | 254 |
| 545 | 20240416 | 092900 | 1276130700 | 26800 | 26850 | 26850 | 26800 | 236 |
| 546 | 20240416 | 092800 | 1269805850 | 26800 | 26850 | 26850 | 26800 | 251 |
| 547 | 20240416 | 092700 | 1263078650 | 26850 | 26800 | 26850 | 26800 | 384 |
| 548 | 20240416 | 092600 | 1252784450 | 26750 | 26800 | 26800 | 26750 | 1190 |
| 549 | 20240416 | 092500 | 1220894900 | 26800 | 26750 | 26850 | 26750 | 1317 |
| 550 | 20240416 | 092400 | 1185624600 | 26750 | 26850 | 26850 | 26750 | 3354 |
| 551 | 20240416 | 092300 | 1095749150 | 26800 | 26800 | 26850 | 26800 | 499 |
| 552 | 20240416 | 092200 | 1082356550 | 26800 | 26850 | 26850 | 26800 | 195 |
| 553 | 20240416 | 092100 | 1077129200 | 26850 | 26800 | 26850 | 26800 | 293 |
| 554 | 20240416 | 092000 | 1069264150 | 26800 | 26800 | 26850 | 26750 | 1995 |
| 555 | 20240416 | 091900 | 1015848400 | 26800 | 26850 | 26850 | 26800 | 4071 |
| 556 | 20240416 | 091800 | 906722450 | 26850 | 26850 | 26900 | 26800 | 1047 |
| 557 | 20240416 | 091700 | 878602800 | 26850 | 26800 | 26850 | 26800 | 1481 |
| 558 | 20240416 | 091600 | 838874200 | 26850 | 26850 | 26850 | 26800 | 2370 |
| 559 | 20240416 | 091500 | 775343450 | 26800 | 26850 | 26850 | 26800 | 876 |
| 560 | 20240416 | 091400 | 751857000 | 26800 | 26850 | 26850 | 26800 | 402 |
| 561 | 20240416 | 091300 | 741073450 | 26850 | 26850 | 26850 | 26800 | 764 |
| 562 | 20240416 | 091200 | 720562500 | 26850 | 26900 | 26900 | 26850 | 2231 |
| 563 | 20240416 | 091100 | 660652400 | 26850 | 26900 | 26950 | 26850 | 918 |
| 564 | 20240416 | 091000 | 635962400 | 26950 | 26900 | 26950 | 26900 | 1473 |
| 565 | 20240416 | 090900 | 596329950 | 26900 | 26950 | 26950 | 26900 | 1144 |
| 566 | 20240416 | 090800 | 565520500 | 26950 | 26950 | 27050 | 26950 | 729 |
| 567 | 20240416 | 090700 | 545830550 | 26950 | 26950 | 26950 | 26900 | 1395 |
| 568 | 20240416 | 090600 | 508237450 | 26950 | 27000 | 27000 | 26900 | 1643 |
| 569 | 20240416 | 090500 | 463973950 | 26900 | 26900 | 27050 | 26850 | 3644 |
| 570 | 20240416 | 090400 | 365796300 | 26900 | 26850 | 27000 | 26850 | 1144 |
| 571 | 20240416 | 090300 | 335022300 | 26850 | 26950 | 26950 | 26800 | 3416 |
| 572 | 20240416 | 090200 | 243267300 | 26950 | 26850 | 27000 | 26850 | 1105 |
| 573 | 20240416 | 090100 | 213552650 | 26800 | 26850 | 26850 | 26800 | 3654 |
| 574 | 20240416 | 090000 | 115600350 | 26800 | 26900 | 26900 | 26800 | 4300 |