30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 11033 |
| 3 | 20240417 | 183100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 4 | 20240417 | 183000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 5 | 20240417 | 182900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 6 | 20240417 | 182800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 7 | 20240417 | 182700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 8 | 20240417 | 182600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 9 | 20240417 | 182500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 10 | 20240417 | 182400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 11 | 20240417 | 182300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 12 | 20240417 | 182200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 13 | 20240417 | 182100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 14 | 20240417 | 182000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 15 | 20240417 | 181900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 16 | 20240417 | 181800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 17 | 20240417 | 181700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 18 | 20240417 | 181600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 19 | 20240417 | 181500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 20 | 20240417 | 181400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 21 | 20240417 | 181300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 22 | 20240417 | 181200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 23 | 20240417 | 181100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 24 | 20240417 | 181000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 25 | 20240417 | 180900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 26 | 20240417 | 180800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 27 | 20240417 | 180700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 28 | 20240417 | 180600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 29 | 20240417 | 180500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 30 | 20240417 | 180400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 31 | 20240417 | 180300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 32 | 20240417 | 180200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 11033 |
| 33 | 20240417 | 180100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 34 | 20240417 | 180000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 35 | 20240417 | 175900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 36 | 20240417 | 175800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 37 | 20240417 | 175700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 38 | 20240417 | 175600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 39 | 20240417 | 175500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 40 | 20240417 | 175400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 41 | 20240417 | 175300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 42 | 20240417 | 175200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 43 | 20240417 | 175100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 44 | 20240417 | 175000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 45 | 20240417 | 174900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 46 | 20240417 | 174800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 47 | 20240417 | 174700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 48 | 20240417 | 174600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 49 | 20240417 | 174500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 50 | 20240417 | 174400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 51 | 20240417 | 174300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 52 | 20240417 | 174200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 53 | 20240417 | 174100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 54 | 20240417 | 174000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 55 | 20240417 | 173900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 56 | 20240417 | 173800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 57 | 20240417 | 173700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 58 | 20240417 | 173600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 59 | 20240417 | 173500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 60 | 20240417 | 173400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 61 | 20240417 | 173300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 62 | 20240417 | 173200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 11033 |
| 63 | 20240417 | 173100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 64 | 20240417 | 173000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 65 | 20240417 | 172900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 66 | 20240417 | 172800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 67 | 20240417 | 172700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 68 | 20240417 | 172600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 69 | 20240417 | 172500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 70 | 20240417 | 172400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 71 | 20240417 | 172300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 72 | 20240417 | 172200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 73 | 20240417 | 172100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 74 | 20240417 | 172000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 75 | 20240417 | 171900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 76 | 20240417 | 171800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 77 | 20240417 | 171700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 78 | 20240417 | 171600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 79 | 20240417 | 171500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 80 | 20240417 | 171400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 81 | 20240417 | 171300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 82 | 20240417 | 171200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 83 | 20240417 | 171100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 84 | 20240417 | 171000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 85 | 20240417 | 170900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 86 | 20240417 | 170800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 87 | 20240417 | 170700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 88 | 20240417 | 170600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 89 | 20240417 | 170500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 90 | 20240417 | 170400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 91 | 20240417 | 170300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 92 | 20240417 | 170200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 11033 |
| 93 | 20240417 | 170100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 94 | 20240417 | 170000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 95 | 20240417 | 165900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 96 | 20240417 | 165800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 97 | 20240417 | 165700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 98 | 20240417 | 165600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 99 | 20240417 | 165500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 100 | 20240417 | 165400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 101 | 20240417 | 165300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 102 | 20240417 | 165200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 103 | 20240417 | 165100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 104 | 20240417 | 165000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 105 | 20240417 | 164900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 106 | 20240417 | 164800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 107 | 20240417 | 164700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 108 | 20240417 | 164600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 109 | 20240417 | 164500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 110 | 20240417 | 164400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 111 | 20240417 | 164300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 112 | 20240417 | 164200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 113 | 20240417 | 164100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 114 | 20240417 | 164000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 115 | 20240417 | 163900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 116 | 20240417 | 163800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 117 | 20240417 | 163700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 118 | 20240417 | 163600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 119 | 20240417 | 163500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 120 | 20240417 | 163400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 121 | 20240417 | 163300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 122 | 20240417 | 163200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 11033 |
| 123 | 20240417 | 163100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 124 | 20240417 | 163000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 125 | 20240417 | 162900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 126 | 20240417 | 162800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 127 | 20240417 | 162700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 128 | 20240417 | 162600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 129 | 20240417 | 162500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 130 | 20240417 | 162400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 131 | 20240417 | 162300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 132 | 20240417 | 162200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 133 | 20240417 | 162100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 134 | 20240417 | 162000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 135 | 20240417 | 161900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 136 | 20240417 | 161800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 137 | 20240417 | 161700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 138 | 20240417 | 161600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 139 | 20240417 | 161500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 140 | 20240417 | 161400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 141 | 20240417 | 161300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 142 | 20240417 | 161200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 143 | 20240417 | 161100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 144 | 20240417 | 161000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 145 | 20240417 | 160900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 146 | 20240417 | 160800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 147 | 20240417 | 160700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 148 | 20240417 | 160600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 149 | 20240417 | 160500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 150 | 20240417 | 160400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 151 | 20240417 | 160300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 152 | 20240417 | 160200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 11033 |
| 153 | 20240417 | 160100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 154 | 20240417 | 160000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 155 | 20240417 | 155900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 156 | 20240417 | 155800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 157 | 20240417 | 155700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 158 | 20240417 | 155600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 159 | 20240417 | 155500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 160 | 20240417 | 155400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 161 | 20240417 | 155300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 162 | 20240417 | 155200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 163 | 20240417 | 155100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 164 | 20240417 | 155000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 165 | 20240417 | 154900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 166 | 20240417 | 154800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 167 | 20240417 | 154700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 168 | 20240417 | 154600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 169 | 20240417 | 154500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 170 | 20240417 | 154400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 171 | 20240417 | 154300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 172 | 20240417 | 154200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 173 | 20240417 | 154100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 174 | 20240417 | 154000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 175 | 20240417 | 153900 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 176 | 20240417 | 153800 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 177 | 20240417 | 153700 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 178 | 20240417 | 153600 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 179 | 20240417 | 153500 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 180 | 20240417 | 153400 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 181 | 20240417 | 153300 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 182 | 20240417 | 153200 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 11033 |
| 183 | 20240417 | 153100 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 184 | 20240417 | 153000 | 6020716700 | 25850 | 25850 | 25850 | 25850 | 11033 |
| 185 | 20240417 | 152900 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20240417 | 152800 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20240417 | 152700 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20240417 | 152600 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20240417 | 152500 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20240417 | 152400 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20240417 | 152300 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20240417 | 152200 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20240417 | 152100 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20240417 | 152000 | 5735513650 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20240417 | 151900 | 5735513650 | 25950 | 25900 | 25950 | 25900 | 765 |
| 196 | 20240417 | 151800 | 5715695900 | 25950 | 25900 | 25950 | 25900 | 1266 |
| 197 | 20240417 | 151700 | 5682905800 | 25900 | 25950 | 26000 | 25900 | 1314 |
| 198 | 20240417 | 151600 | 5648814700 | 25950 | 25950 | 25950 | 25950 | 1221 |
| 199 | 20240417 | 151500 | 5617129750 | 25950 | 25900 | 26000 | 25900 | 1403 |
| 200 | 20240417 | 151400 | 5580740800 | 25900 | 25950 | 25950 | 25900 | 185 |
| 201 | 20240417 | 151300 | 5575944950 | 25950 | 25950 | 25950 | 25900 | 843 |
| 202 | 20240417 | 151200 | 5554085550 | 25900 | 25950 | 25950 | 25900 | 1418 |
| 203 | 20240417 | 151100 | 5517295450 | 25950 | 25950 | 26000 | 25950 | 75 |
| 204 | 20240417 | 151000 | 5515349150 | 25950 | 25950 | 25950 | 25950 | 1206 |
| 205 | 20240417 | 150900 | 5484053450 | 25950 | 25950 | 25950 | 25950 | 1043 |
| 206 | 20240417 | 150800 | 5456987600 | 26000 | 25950 | 26000 | 25950 | 499 |
| 207 | 20240417 | 150700 | 5444038450 | 25950 | 25950 | 25950 | 25950 | 782 |
| 208 | 20240417 | 150600 | 5423745550 | 26000 | 25950 | 26000 | 25950 | 125 |
| 209 | 20240417 | 150500 | 5420501700 | 25950 | 26000 | 26000 | 25950 | 155 |
| 210 | 20240417 | 150400 | 5416479200 | 25950 | 26000 | 26000 | 25950 | 2147 |
| 211 | 20240417 | 150300 | 5360718750 | 25950 | 26050 | 26050 | 25950 | 431 |
| 212 | 20240417 | 150200 | 5349517550 | 26000 | 26000 | 26050 | 25950 | 2893 |
| 213 | 20240417 | 150100 | 5274308200 | 26000 | 25950 | 26050 | 25950 | 837 |
| 214 | 20240417 | 150000 | 5252576300 | 25950 | 26050 | 26050 | 25950 | 1871 |
| 215 | 20240417 | 145900 | 5203991050 | 26000 | 26050 | 26050 | 25950 | 1243 |
| 216 | 20240417 | 145800 | 5171674500 | 25950 | 26050 | 26050 | 25950 | 7180 |
| 217 | 20240417 | 145700 | 4984999600 | 26000 | 26050 | 26050 | 26000 | 343 |
| 218 | 20240417 | 145600 | 4976079650 | 26050 | 26000 | 26050 | 26000 | 17 |
| 219 | 20240417 | 145500 | 4975637000 | 26000 | 26000 | 26050 | 26000 | 276 |
| 220 | 20240417 | 145400 | 4968460950 | 26000 | 26050 | 26050 | 26000 | 803 |
| 221 | 20240417 | 145300 | 4947580750 | 26050 | 26050 | 26050 | 26000 | 32 |
| 222 | 20240417 | 145200 | 4946747400 | 26050 | 26050 | 26050 | 26050 | 297 |
| 223 | 20240417 | 145100 | 4939010550 | 26050 | 26050 | 26050 | 26000 | 62 |
| 224 | 20240417 | 145000 | 4937395500 | 26050 | 26050 | 26050 | 26000 | 211 |
| 225 | 20240417 | 144900 | 4931901650 | 26050 | 26050 | 26050 | 26000 | 502 |
| 226 | 20240417 | 144800 | 4918842600 | 26050 | 26050 | 26050 | 26000 | 64 |
| 227 | 20240417 | 144700 | 4917175450 | 26050 | 26000 | 26050 | 26000 | 208 |
| 228 | 20240417 | 144600 | 4911762050 | 26000 | 26000 | 26050 | 26000 | 170 |
| 229 | 20240417 | 144500 | 4907342000 | 26050 | 26050 | 26050 | 26000 | 50 |
| 230 | 20240417 | 144400 | 4906039700 | 26050 | 26000 | 26050 | 26000 | 252 |
| 231 | 20240417 | 144300 | 4899480150 | 26050 | 26050 | 26050 | 26000 | 728 |
| 232 | 20240417 | 144200 | 4880551550 | 26000 | 26000 | 26050 | 26000 | 439 |
| 233 | 20240417 | 144100 | 4869120900 | 26050 | 26050 | 26050 | 26000 | 30 |
| 234 | 20240417 | 144000 | 4868339550 | 26000 | 26050 | 26050 | 26000 | 685 |
| 235 | 20240417 | 143900 | 4850529450 | 26000 | 26000 | 26050 | 26000 | 108 |
| 236 | 20240417 | 143800 | 4847721100 | 26050 | 26000 | 26050 | 26000 | 122 |
| 237 | 20240417 | 143700 | 4844548000 | 26050 | 26050 | 26050 | 26000 | 78 |
| 238 | 20240417 | 143600 | 4842519100 | 26050 | 26050 | 26050 | 26000 | 45 |
| 239 | 20240417 | 143500 | 4841347350 | 26050 | 26000 | 26050 | 26000 | 549 |
| 240 | 20240417 | 143400 | 4827048350 | 26000 | 26050 | 26050 | 26000 | 32 |
| 241 | 20240417 | 143300 | 4826216200 | 26050 | 26000 | 26050 | 26000 | 90 |
| 242 | 20240417 | 143200 | 4823874750 | 26000 | 26000 | 26000 | 26000 | 385 |
| 243 | 20240417 | 143100 | 4813864750 | 26000 | 26050 | 26050 | 26000 | 284 |
| 244 | 20240417 | 143000 | 4806480600 | 26000 | 26000 | 26000 | 26000 | 0 |
| 245 | 20240417 | 142900 | 4806480600 | 26000 | 26050 | 26050 | 26000 | 33 |
| 246 | 20240417 | 142800 | 4805621000 | 26000 | 26000 | 26050 | 26000 | 146 |
| 247 | 20240417 | 142700 | 4801824100 | 26050 | 26050 | 26050 | 26050 | 48 |
| 248 | 20240417 | 142600 | 4800573700 | 26050 | 26050 | 26050 | 26000 | 18 |
| 249 | 20240417 | 142500 | 4800104850 | 26050 | 26050 | 26050 | 26050 | 35 |
| 250 | 20240417 | 142400 | 4799193100 | 26050 | 26000 | 26050 | 26000 | 58 |
| 251 | 20240417 | 142300 | 4797682450 | 26000 | 26100 | 26100 | 26000 | 168 |
| 252 | 20240417 | 142200 | 4793297750 | 26050 | 26000 | 26100 | 26000 | 155 |
| 253 | 20240417 | 142100 | 4789255100 | 26050 | 26050 | 26100 | 26050 | 559 |
| 254 | 20240417 | 142000 | 4774693100 | 26050 | 26100 | 26100 | 26050 | 170 |
| 255 | 20240417 | 141900 | 4770264550 | 26050 | 26050 | 26050 | 26050 | 20 |
| 256 | 20240417 | 141800 | 4769743550 | 26050 | 26050 | 26100 | 26050 | 337 |
| 257 | 20240417 | 141700 | 4760964650 | 26050 | 26050 | 26100 | 26050 | 256 |
| 258 | 20240417 | 141600 | 4754295650 | 26050 | 26100 | 26100 | 26050 | 711 |
| 259 | 20240417 | 141500 | 4735774050 | 26100 | 26100 | 26100 | 26050 | 103 |
| 260 | 20240417 | 141400 | 4733088550 | 26050 | 26100 | 26100 | 26050 | 12 |
| 261 | 20240417 | 141300 | 4732775850 | 26050 | 26050 | 26050 | 26050 | 51 |
| 262 | 20240417 | 141200 | 4731447300 | 26100 | 26050 | 26100 | 26050 | 564 |
| 263 | 20240417 | 141100 | 4716754000 | 26050 | 26050 | 26050 | 26000 | 793 |
| 264 | 20240417 | 141000 | 4696099300 | 26050 | 26050 | 26050 | 26050 | 1 |
| 265 | 20240417 | 140900 | 4696073250 | 26050 | 26000 | 26050 | 26000 | 110 |
| 266 | 20240417 | 140800 | 4693212200 | 26000 | 26050 | 26050 | 26000 | 708 |
| 267 | 20240417 | 140700 | 4674803650 | 26050 | 26000 | 26050 | 26000 | 222 |
| 268 | 20240417 | 140600 | 4669026500 | 26050 | 26000 | 26050 | 26000 | 54 |
| 269 | 20240417 | 140500 | 4667619850 | 26050 | 26050 | 26050 | 26050 | 1614 |
| 270 | 20240417 | 140400 | 4625575150 | 26050 | 26050 | 26050 | 26050 | 25 |
| 271 | 20240417 | 140300 | 4624923900 | 26050 | 26050 | 26050 | 26000 | 34 |
| 272 | 20240417 | 140200 | 4624038250 | 26000 | 26050 | 26050 | 26000 | 74 |
| 273 | 20240417 | 140100 | 4622114200 | 26000 | 26050 | 26050 | 26000 | 305 |
| 274 | 20240417 | 140000 | 4614182550 | 26050 | 26050 | 26050 | 26000 | 1038 |
| 275 | 20240417 | 135900 | 4587167700 | 26050 | 26000 | 26100 | 26000 | 278 |
| 276 | 20240417 | 135800 | 4579925850 | 26050 | 26050 | 26050 | 26000 | 469 |
| 277 | 20240417 | 135700 | 4567710950 | 26050 | 26100 | 26100 | 26050 | 113 |
| 278 | 20240417 | 135600 | 4564767250 | 26100 | 26050 | 26100 | 26050 | 381 |
| 279 | 20240417 | 135500 | 4554839550 | 26050 | 26100 | 26100 | 26050 | 66 |
| 280 | 20240417 | 135400 | 4553117750 | 26050 | 26050 | 26100 | 26050 | 357 |
| 281 | 20240417 | 135300 | 4543815800 | 26050 | 26100 | 26100 | 26050 | 21 |
| 282 | 20240417 | 135200 | 4543268200 | 26050 | 26100 | 26100 | 26050 | 161 |
| 283 | 20240417 | 135100 | 4539072250 | 26100 | 26050 | 26100 | 26050 | 120 |
| 284 | 20240417 | 135000 | 4535945000 | 26050 | 26000 | 26100 | 26000 | 14 |
| 285 | 20240417 | 134900 | 4535580750 | 26000 | 26050 | 26100 | 26000 | 452 |
| 286 | 20240417 | 134800 | 4523805850 | 26050 | 26050 | 26100 | 26050 | 542 |
| 287 | 20240417 | 134700 | 4509686650 | 26050 | 26000 | 26050 | 26000 | 236 |
| 288 | 20240417 | 134600 | 4503540200 | 26000 | 26000 | 26050 | 26000 | 78 |
| 289 | 20240417 | 134500 | 4501509700 | 26000 | 26000 | 26000 | 26000 | 125 |
| 290 | 20240417 | 134400 | 4498259700 | 26000 | 26000 | 26050 | 26000 | 31 |
| 291 | 20240417 | 134300 | 4497453150 | 26000 | 26000 | 26050 | 26000 | 523 |
| 292 | 20240417 | 134200 | 4483829500 | 26050 | 26050 | 26050 | 26000 | 12 |
| 293 | 20240417 | 134100 | 4483517050 | 26000 | 26000 | 26000 | 26000 | 141 |
| 294 | 20240417 | 134000 | 4479851050 | 26000 | 26000 | 26050 | 26000 | 133 |
| 295 | 20240417 | 133900 | 4476389450 | 26050 | 26050 | 26050 | 26000 | 21 |
| 296 | 20240417 | 133800 | 4475842450 | 26000 | 26000 | 26000 | 26000 | 109 |
| 297 | 20240417 | 133700 | 4473008450 | 26000 | 26000 | 26050 | 26000 | 15 |
| 298 | 20240417 | 133600 | 4472617850 | 26000 | 26050 | 26050 | 26000 | 456 |
| 299 | 20240417 | 133500 | 4460742300 | 26000 | 26000 | 26000 | 26000 | 228 |
| 300 | 20240417 | 133400 | 4454814300 | 26000 | 26000 | 26000 | 26000 | 13 |
| 301 | 20240417 | 133300 | 4454476300 | 26000 | 26000 | 26050 | 26000 | 143 |
| 302 | 20240417 | 133200 | 4450758250 | 26000 | 26000 | 26000 | 25950 | 737 |
| 303 | 20240417 | 133100 | 4431598950 | 26000 | 25950 | 26000 | 25950 | 445 |
| 304 | 20240417 | 133000 | 4420034050 | 26000 | 26000 | 26000 | 25950 | 209 |
| 305 | 20240417 | 132900 | 4414600100 | 26000 | 25950 | 26000 | 25950 | 393 |
| 306 | 20240417 | 132800 | 4404401600 | 25950 | 25950 | 26000 | 25950 | 34 |
| 307 | 20240417 | 132700 | 4403518050 | 26000 | 25950 | 26000 | 25950 | 5480 |
| 308 | 20240417 | 132600 | 4261298550 | 25950 | 26000 | 26000 | 25950 | 376 |
| 309 | 20240417 | 132500 | 4251540050 | 26000 | 25950 | 26000 | 25950 | 145 |
| 310 | 20240417 | 132400 | 4247772150 | 25950 | 26000 | 26000 | 25950 | 74 |
| 311 | 20240417 | 132300 | 4245849500 | 26000 | 26000 | 26000 | 25950 | 58 |
| 312 | 20240417 | 132200 | 4244344250 | 25950 | 25950 | 26000 | 25950 | 33 |
| 313 | 20240417 | 132100 | 4243486800 | 25950 | 25950 | 26000 | 25950 | 9 |
| 314 | 20240417 | 132000 | 4243252900 | 26000 | 26000 | 26000 | 25950 | 62 |
| 315 | 20240417 | 131900 | 4241640950 | 26000 | 25950 | 26000 | 25950 | 122 |
| 316 | 20240417 | 131800 | 4238473050 | 26000 | 25950 | 26000 | 25950 | 810 |
| 317 | 20240417 | 131700 | 4217413350 | 26000 | 25950 | 26000 | 25950 | 101 |
| 318 | 20240417 | 131600 | 4214787450 | 25950 | 25950 | 26000 | 25950 | 57 |
| 319 | 20240417 | 131500 | 4213308050 | 25950 | 25950 | 26000 | 25950 | 194 |
| 320 | 20240417 | 131400 | 4208265200 | 26000 | 25950 | 26000 | 25950 | 231 |
| 321 | 20240417 | 131300 | 4202267500 | 25950 | 25950 | 26000 | 25950 | 322 |
| 322 | 20240417 | 131200 | 4193911550 | 26000 | 25950 | 26000 | 25950 | 47 |
| 323 | 20240417 | 131100 | 4192689650 | 25950 | 25950 | 25950 | 25950 | 102 |
| 324 | 20240417 | 131000 | 4190042750 | 26000 | 26000 | 26000 | 25950 | 75 |
| 325 | 20240417 | 130900 | 4188095800 | 26000 | 25950 | 26000 | 25950 | 1361 |
| 326 | 20240417 | 130800 | 4152712050 | 25950 | 25950 | 26000 | 25950 | 154 |
| 327 | 20240417 | 130700 | 4148712550 | 26000 | 26000 | 26000 | 25950 | 24 |
| 328 | 20240417 | 130600 | 4148088600 | 25950 | 26000 | 26000 | 25950 | 225 |
| 329 | 20240417 | 130500 | 4142245250 | 25950 | 26000 | 26000 | 25950 | 77 |
| 330 | 20240417 | 130400 | 4140246100 | 26000 | 25950 | 26000 | 25950 | 112 |
| 331 | 20240417 | 130300 | 4137334600 | 25950 | 26050 | 26050 | 25950 | 3459 |
| 332 | 20240417 | 130200 | 4047448600 | 26000 | 26000 | 26000 | 26000 | 2301 |
| 333 | 20240417 | 130100 | 3987622600 | 26000 | 26000 | 26050 | 26000 | 141 |
| 334 | 20240417 | 130000 | 3983956500 | 26050 | 26050 | 26050 | 26050 | 195 |
| 335 | 20240417 | 125900 | 3978876750 | 26000 | 26000 | 26000 | 26000 | 0 |
| 336 | 20240417 | 125800 | 3978876750 | 26000 | 26000 | 26050 | 26000 | 221 |
| 337 | 20240417 | 125700 | 3973130700 | 26000 | 26050 | 26050 | 26000 | 1256 |
| 338 | 20240417 | 125600 | 3940474450 | 26000 | 26000 | 26000 | 26000 | 15 |
| 339 | 20240417 | 125500 | 3940084450 | 26000 | 26050 | 26050 | 26000 | 387 |
| 340 | 20240417 | 125400 | 3930022400 | 26000 | 26050 | 26050 | 26000 | 16 |
| 341 | 20240417 | 125300 | 3929606350 | 26050 | 26000 | 26050 | 26000 | 4 |
| 342 | 20240417 | 125200 | 3929502200 | 26000 | 26050 | 26050 | 26000 | 338 |
| 343 | 20240417 | 125100 | 3920700600 | 26050 | 26050 | 26050 | 26000 | 84 |
| 344 | 20240417 | 125000 | 3918515300 | 26000 | 26000 | 26050 | 26000 | 71 |
| 345 | 20240417 | 124900 | 3916669250 | 26050 | 26050 | 26050 | 26000 | 118 |
| 346 | 20240417 | 124800 | 3913600350 | 26000 | 26050 | 26050 | 26000 | 61 |
| 347 | 20240417 | 124700 | 3912013850 | 26050 | 26050 | 26050 | 26050 | 13 |
| 348 | 20240417 | 124600 | 3911675200 | 26000 | 26000 | 26050 | 26000 | 96 |
| 349 | 20240417 | 124500 | 3909178750 | 26000 | 26050 | 26050 | 26000 | 627 |
| 350 | 20240417 | 124400 | 3892851450 | 26050 | 26000 | 26050 | 26000 | 110 |
| 351 | 20240417 | 124300 | 3889991200 | 26000 | 26050 | 26050 | 26000 | 94 |
| 352 | 20240417 | 124200 | 3887545500 | 26050 | 26050 | 26050 | 26050 | 40 |
| 353 | 20240417 | 124100 | 3886503500 | 26000 | 26000 | 26050 | 26000 | 131 |
| 354 | 20240417 | 124000 | 3883097450 | 26050 | 26050 | 26050 | 26000 | 52 |
| 355 | 20240417 | 123900 | 3881745350 | 26050 | 26050 | 26050 | 26000 | 478 |
| 356 | 20240417 | 123800 | 3869307400 | 26050 | 26050 | 26050 | 26050 | 45 |
| 357 | 20240417 | 123700 | 3868135150 | 26050 | 26050 | 26050 | 26050 | 36 |
| 358 | 20240417 | 123600 | 3867197350 | 26000 | 26000 | 26050 | 26000 | 72 |
| 359 | 20240417 | 123500 | 3865325000 | 26000 | 26000 | 26050 | 26000 | 149 |
| 360 | 20240417 | 123400 | 3861449950 | 26050 | 26050 | 26050 | 26050 | 31 |
| 361 | 20240417 | 123300 | 3860642400 | 26050 | 26000 | 26050 | 26000 | 192 |
| 362 | 20240417 | 123200 | 3855650350 | 26000 | 26000 | 26050 | 26000 | 439 |
| 363 | 20240417 | 123100 | 3844236050 | 26050 | 26000 | 26050 | 26000 | 131 |
| 364 | 20240417 | 123000 | 3840830000 | 26000 | 26000 | 26050 | 26000 | 20 |
| 365 | 20240417 | 122900 | 3840309800 | 26000 | 26000 | 26050 | 26000 | 918 |
| 366 | 20240417 | 122800 | 3816441750 | 26050 | 26050 | 26050 | 26000 | 12 |
| 367 | 20240417 | 122700 | 3816129350 | 26050 | 26050 | 26050 | 26000 | 43 |
| 368 | 20240417 | 122600 | 3815009500 | 26000 | 26000 | 26050 | 26000 | 490 |
| 369 | 20240417 | 122500 | 3802268900 | 26000 | 26000 | 26050 | 26000 | 107 |
| 370 | 20240417 | 122400 | 3799486850 | 26000 | 26050 | 26050 | 26000 | 261 |
| 371 | 20240417 | 122300 | 3792694600 | 26050 | 26000 | 26050 | 26000 | 662 |
| 372 | 20240417 | 122200 | 3775473000 | 26000 | 26000 | 26000 | 26000 | 468 |
| 373 | 20240417 | 122100 | 3763305000 | 26000 | 26050 | 26050 | 26000 | 78 |
| 374 | 20240417 | 122000 | 3761273400 | 26050 | 26050 | 26050 | 26000 | 12 |
| 375 | 20240417 | 121900 | 3760961150 | 26050 | 26050 | 26050 | 26050 | 3 |
| 376 | 20240417 | 121800 | 3760883000 | 26000 | 26050 | 26050 | 26000 | 30 |
| 377 | 20240417 | 121700 | 3760101850 | 26000 | 26000 | 26050 | 26000 | 261 |
| 378 | 20240417 | 121600 | 3753315750 | 26050 | 26050 | 26050 | 26050 | 400 |
| 379 | 20240417 | 121500 | 3742895750 | 26050 | 26050 | 26050 | 26000 | 805 |
| 380 | 20240417 | 121400 | 3721962550 | 26050 | 26050 | 26050 | 26000 | 406 |
| 381 | 20240417 | 121300 | 3711386750 | 26050 | 26000 | 26050 | 26000 | 119 |
| 382 | 20240417 | 121200 | 3708290150 | 26000 | 26050 | 26050 | 26000 | 145 |
| 383 | 20240417 | 121100 | 3704513050 | 26050 | 26000 | 26050 | 26000 | 45 |
| 384 | 20240417 | 121000 | 3703340850 | 26050 | 26000 | 26050 | 26000 | 435 |
| 385 | 20240417 | 120900 | 3692030650 | 26000 | 26000 | 26000 | 26000 | 70 |
| 386 | 20240417 | 120800 | 3690210650 | 26050 | 26050 | 26100 | 26050 | 350 |
| 387 | 20240417 | 120700 | 3681093100 | 26050 | 26100 | 26100 | 26050 | 1741 |
| 388 | 20240417 | 120600 | 3635739000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 389 | 20240417 | 120500 | 3635739000 | 26100 | 26050 | 26100 | 26050 | 29 |
| 390 | 20240417 | 120400 | 3634982500 | 26100 | 26050 | 26100 | 26050 | 296 |
| 391 | 20240417 | 120300 | 3627269900 | 26100 | 26100 | 26100 | 26100 | 20 |
| 392 | 20240417 | 120200 | 3626747900 | 26100 | 26050 | 26100 | 26050 | 47 |
| 393 | 20240417 | 120100 | 3625523450 | 26100 | 26050 | 26100 | 26050 | 24 |
| 394 | 20240417 | 120000 | 3624897650 | 26100 | 26050 | 26100 | 26050 | 123 |
| 395 | 20240417 | 115900 | 3621690200 | 26100 | 26100 | 26100 | 26050 | 67 |
| 396 | 20240417 | 115800 | 3619941550 | 26100 | 26100 | 26100 | 26050 | 38 |
| 397 | 20240417 | 115700 | 3618950900 | 26100 | 26050 | 26100 | 26050 | 184 |
| 398 | 20240417 | 115600 | 3614151300 | 26050 | 26050 | 26100 | 26050 | 134 |
| 399 | 20240417 | 115500 | 3610657550 | 26100 | 26050 | 26100 | 26050 | 206 |
| 400 | 20240417 | 115400 | 3605291200 | 26100 | 26050 | 26100 | 26050 | 70 |
| 401 | 20240417 | 115300 | 3603467500 | 26050 | 26050 | 26100 | 26050 | 82 |
| 402 | 20240417 | 115200 | 3601327750 | 26050 | 26050 | 26050 | 26050 | 10 |
| 403 | 20240417 | 115100 | 3601067250 | 26100 | 26100 | 26100 | 26050 | 89 |
| 404 | 20240417 | 115000 | 3598747500 | 26050 | 26050 | 26050 | 26050 | 0 |
| 405 | 20240417 | 114900 | 3598747500 | 26050 | 26050 | 26050 | 26050 | 43 |
| 406 | 20240417 | 114800 | 3597627350 | 26100 | 26100 | 26100 | 26100 | 24 |
| 407 | 20240417 | 114700 | 3597000950 | 26050 | 26100 | 26100 | 26050 | 565 |
| 408 | 20240417 | 114600 | 3582282150 | 26100 | 26100 | 26100 | 26100 | 14 |
| 409 | 20240417 | 114500 | 3581916750 | 26100 | 26100 | 26100 | 26100 | 46 |
| 410 | 20240417 | 114400 | 3580716150 | 26050 | 26100 | 26100 | 26050 | 94 |
| 411 | 20240417 | 114300 | 3578266800 | 26050 | 26050 | 26050 | 26050 | 56 |
| 412 | 20240417 | 114200 | 3576808000 | 26100 | 26100 | 26100 | 26100 | 63 |
| 413 | 20240417 | 114100 | 3575163700 | 26100 | 26100 | 26100 | 26100 | 0 |
| 414 | 20240417 | 114000 | 3575163700 | 26100 | 26100 | 26100 | 26100 | 1 |
| 415 | 20240417 | 113900 | 3575137600 | 26050 | 26050 | 26100 | 26050 | 569 |
| 416 | 20240417 | 113800 | 3560312700 | 26050 | 26100 | 26100 | 26050 | 83 |
| 417 | 20240417 | 113700 | 3558150450 | 26100 | 26000 | 26100 | 26000 | 284 |
| 418 | 20240417 | 113600 | 3550759700 | 26050 | 26050 | 26050 | 26050 | 101 |
| 419 | 20240417 | 113500 | 3548128650 | 26050 | 26050 | 26050 | 26050 | 515 |
| 420 | 20240417 | 113400 | 3534712900 | 26050 | 26050 | 26050 | 26000 | 717 |
| 421 | 20240417 | 113300 | 3516042900 | 26050 | 26000 | 26050 | 26000 | 408 |
| 422 | 20240417 | 113200 | 3505434850 | 26050 | 26050 | 26050 | 26050 | 12 |
| 423 | 20240417 | 113100 | 3505122250 | 26050 | 26050 | 26050 | 26000 | 155 |
| 424 | 20240417 | 113000 | 3501091050 | 26050 | 26050 | 26050 | 26000 | 1003 |
| 425 | 20240417 | 112900 | 3475012900 | 26000 | 26050 | 26050 | 26000 | 66 |
| 426 | 20240417 | 112800 | 3473296500 | 26050 | 26000 | 26050 | 26000 | 59 |
| 427 | 20240417 | 112700 | 3471761000 | 26050 | 26000 | 26050 | 26000 | 26 |
| 428 | 20240417 | 112600 | 3471084200 | 26000 | 26050 | 26050 | 26000 | 209 |
| 429 | 20240417 | 112500 | 3465650050 | 26050 | 26050 | 26050 | 26000 | 218 |
| 430 | 20240417 | 112400 | 3459979200 | 26050 | 26000 | 26050 | 26000 | 171 |
| 431 | 20240417 | 112300 | 3455533150 | 26050 | 26000 | 26050 | 26000 | 327 |
| 432 | 20240417 | 112200 | 3447030300 | 26000 | 26000 | 26000 | 26000 | 7 |
| 433 | 20240417 | 112100 | 3446848300 | 26050 | 26000 | 26050 | 26000 | 98 |
| 434 | 20240417 | 112000 | 3444298200 | 26050 | 26050 | 26050 | 26000 | 35 |
| 435 | 20240417 | 111900 | 3443386950 | 26000 | 26050 | 26050 | 26000 | 102 |
| 436 | 20240417 | 111800 | 3440733650 | 26050 | 26050 | 26050 | 26050 | 2 |
| 437 | 20240417 | 111700 | 3440681550 | 26000 | 26000 | 26050 | 26000 | 383 |
| 438 | 20240417 | 111600 | 3430719550 | 26000 | 26050 | 26050 | 26000 | 135 |
| 439 | 20240417 | 111500 | 3427207850 | 26050 | 26050 | 26050 | 26050 | 114 |
| 440 | 20240417 | 111400 | 3424238150 | 26050 | 26000 | 26050 | 26000 | 76 |
| 441 | 20240417 | 111300 | 3422258450 | 26050 | 26000 | 26050 | 26000 | 194 |
| 442 | 20240417 | 111200 | 3417214100 | 26000 | 26000 | 26000 | 25950 | 267 |
| 443 | 20240417 | 111100 | 3410274950 | 26000 | 26000 | 26000 | 26000 | 4 |
| 444 | 20240417 | 111000 | 3410170950 | 26000 | 26000 | 26000 | 25950 | 92 |
| 445 | 20240417 | 110900 | 3407781000 | 25950 | 26000 | 26000 | 25950 | 240 |
| 446 | 20240417 | 110800 | 3401541050 | 25950 | 25950 | 26000 | 25950 | 80 |
| 447 | 20240417 | 110700 | 3399464600 | 26000 | 26000 | 26050 | 26000 | 293 |
| 448 | 20240417 | 110600 | 3391846300 | 26050 | 26050 | 26050 | 25950 | 149 |
| 449 | 20240417 | 110500 | 3387972300 | 26050 | 26000 | 26050 | 25950 | 429 |
| 450 | 20240417 | 110400 | 3376815450 | 26000 | 26000 | 26000 | 26000 | 25 |
| 451 | 20240417 | 110300 | 3376165450 | 26000 | 26000 | 26000 | 25950 | 137 |
| 452 | 20240417 | 110200 | 3372606250 | 26000 | 26000 | 26000 | 26000 | 57 |
| 453 | 20240417 | 110100 | 3371124250 | 26000 | 26000 | 26050 | 26000 | 187 |
| 454 | 20240417 | 110000 | 3366262150 | 26000 | 26050 | 26050 | 26000 | 81 |
| 455 | 20240417 | 105900 | 3364156100 | 26000 | 26050 | 26050 | 26000 | 132 |
| 456 | 20240417 | 105800 | 3360723350 | 26000 | 26000 | 26050 | 26000 | 84 |
| 457 | 20240417 | 105700 | 3358539300 | 26000 | 26000 | 26000 | 25950 | 20 |
| 458 | 20240417 | 105600 | 3358019600 | 26000 | 26000 | 26000 | 25950 | 280 |
| 459 | 20240417 | 105500 | 3350739650 | 26050 | 26000 | 26050 | 26000 | 449 |
| 460 | 20240417 | 105400 | 3339048100 | 26000 | 26000 | 26000 | 26000 | 572 |
| 461 | 20240417 | 105300 | 3324176100 | 26000 | 26000 | 26050 | 26000 | 365 |
| 462 | 20240417 | 105200 | 3314686050 | 26050 | 26050 | 26050 | 26050 | 23 |
| 463 | 20240417 | 105100 | 3314086900 | 26000 | 26000 | 26000 | 26000 | 997 |
| 464 | 20240417 | 105000 | 3288164900 | 26000 | 26000 | 26000 | 26000 | 62 |
| 465 | 20240417 | 104900 | 3286552900 | 26050 | 26000 | 26050 | 26000 | 95 |
| 466 | 20240417 | 104800 | 3284082100 | 25950 | 26050 | 26050 | 25950 | 119 |
| 467 | 20240417 | 104700 | 3280987800 | 26000 | 26000 | 26050 | 26000 | 306 |
| 468 | 20240417 | 104600 | 3273031550 | 26050 | 26000 | 26050 | 26000 | 59 |
| 469 | 20240417 | 104500 | 3271497500 | 26000 | 26000 | 26000 | 26000 | 544 |
| 470 | 20240417 | 104400 | 3257353500 | 26000 | 26000 | 26000 | 26000 | 6 |
| 471 | 20240417 | 104300 | 3257197500 | 26000 | 26000 | 26050 | 26000 | 833 |
| 472 | 20240417 | 104200 | 3235539450 | 26000 | 26000 | 26000 | 26000 | 275 |
| 473 | 20240417 | 104100 | 3228389450 | 26000 | 26000 | 26050 | 26000 | 147 |
| 474 | 20240417 | 104000 | 3224566350 | 26000 | 26000 | 26050 | 26000 | 109 |
| 475 | 20240417 | 103900 | 3221732300 | 26000 | 26050 | 26050 | 26000 | 233 |
| 476 | 20240417 | 103800 | 3215672700 | 26050 | 26050 | 26050 | 26050 | 64 |
| 477 | 20240417 | 103700 | 3214005500 | 26050 | 26000 | 26050 | 26000 | 321 |
| 478 | 20240417 | 103600 | 3205651400 | 26000 | 25950 | 26000 | 25950 | 514 |
| 479 | 20240417 | 103500 | 3192288150 | 25950 | 26000 | 26000 | 25950 | 12 |
| 480 | 20240417 | 103400 | 3191976650 | 25950 | 25950 | 25950 | 25950 | 368 |
| 481 | 20240417 | 103300 | 3182427050 | 25950 | 25950 | 26000 | 25950 | 478 |
| 482 | 20240417 | 103200 | 3170021800 | 25950 | 26000 | 26000 | 25950 | 326 |
| 483 | 20240417 | 103100 | 3161556000 | 26000 | 26000 | 26000 | 25950 | 162 |
| 484 | 20240417 | 103000 | 3157345000 | 25950 | 25950 | 26000 | 25950 | 715 |
| 485 | 20240417 | 102900 | 3138789600 | 25900 | 25950 | 25950 | 25900 | 82 |
| 486 | 20240417 | 102800 | 3136665550 | 25950 | 25950 | 25950 | 25900 | 77 |
| 487 | 20240417 | 102700 | 3134670900 | 25900 | 25950 | 25950 | 25900 | 1456 |
| 488 | 20240417 | 102600 | 3096936850 | 25950 | 26000 | 26000 | 25950 | 70 |
| 489 | 20240417 | 102500 | 3095120200 | 25950 | 25950 | 25950 | 25950 | 3027 |
| 490 | 20240417 | 102400 | 3016569550 | 25950 | 25950 | 25950 | 25900 | 972 |
| 491 | 20240417 | 102300 | 2991388900 | 25900 | 25900 | 25950 | 25900 | 369 |
| 492 | 20240417 | 102200 | 2981829950 | 25950 | 25950 | 25950 | 25900 | 75 |
| 493 | 20240417 | 102100 | 2979885100 | 25900 | 25900 | 25950 | 25900 | 336 |
| 494 | 20240417 | 102000 | 2971180900 | 25900 | 25900 | 25950 | 25900 | 176 |
| 495 | 20240417 | 101900 | 2966618950 | 25950 | 25900 | 25950 | 25900 | 33 |
| 496 | 20240417 | 101800 | 2965762700 | 25950 | 25900 | 25950 | 25900 | 823 |
| 497 | 20240417 | 101700 | 2944442050 | 25900 | 25900 | 25950 | 25900 | 269 |
| 498 | 20240417 | 101600 | 2937473750 | 25900 | 25950 | 25950 | 25900 | 2166 |
| 499 | 20240417 | 101500 | 2881271300 | 25900 | 25900 | 25950 | 25900 | 438 |
| 500 | 20240417 | 101400 | 2869923950 | 25900 | 25950 | 25950 | 25900 | 223 |
| 501 | 20240417 | 101300 | 2864147750 | 25950 | 25950 | 25950 | 25900 | 337 |
| 502 | 20240417 | 101200 | 2855405650 | 25950 | 25900 | 25950 | 25900 | 538 |
| 503 | 20240417 | 101100 | 2841462900 | 25950 | 25950 | 26000 | 25900 | 4211 |
| 504 | 20240417 | 101000 | 2732187700 | 25950 | 26000 | 26000 | 25950 | 10399 |
| 505 | 20240417 | 100900 | 2461821300 | 26000 | 26050 | 26050 | 26000 | 131 |
| 506 | 20240417 | 100800 | 2458414750 | 26050 | 26100 | 26100 | 26000 | 966 |
| 507 | 20240417 | 100700 | 2433251650 | 26050 | 26100 | 26100 | 26050 | 62 |
| 508 | 20240417 | 100600 | 2431634950 | 26100 | 26100 | 26150 | 26100 | 1020 |
| 509 | 20240417 | 100500 | 2405012600 | 26100 | 26100 | 26100 | 26050 | 20 |
| 510 | 20240417 | 100400 | 2404491100 | 26050 | 26050 | 26050 | 26050 | 148 |
| 511 | 20240417 | 100300 | 2400635700 | 26050 | 26050 | 26100 | 26050 | 1186 |
| 512 | 20240417 | 100200 | 2369732150 | 26100 | 26050 | 26100 | 26050 | 83 |
| 513 | 20240417 | 100100 | 2367569950 | 26050 | 26100 | 26100 | 26050 | 1187 |
| 514 | 20240417 | 100000 | 2336594800 | 26100 | 26050 | 26100 | 26050 | 1508 |
| 515 | 20240417 | 095900 | 2297289250 | 26050 | 26050 | 26050 | 26000 | 252 |
| 516 | 20240417 | 095800 | 2290726450 | 26050 | 26000 | 26050 | 26000 | 2765 |
| 517 | 20240417 | 095700 | 2218833200 | 26000 | 26000 | 26050 | 26000 | 792 |
| 518 | 20240417 | 095600 | 2198240650 | 26050 | 26050 | 26050 | 26000 | 358 |
| 519 | 20240417 | 095500 | 2188920550 | 26050 | 26050 | 26050 | 26000 | 244 |
| 520 | 20240417 | 095400 | 2182566150 | 26050 | 26100 | 26100 | 26050 | 650 |
| 521 | 20240417 | 095300 | 2165633550 | 26050 | 26100 | 26100 | 26050 | 183 |
| 522 | 20240417 | 095200 | 2160859800 | 26100 | 26050 | 26100 | 26050 | 656 |
| 523 | 20240417 | 095100 | 2143738850 | 26000 | 26050 | 26100 | 26000 | 1609 |
| 524 | 20240417 | 095000 | 2101833100 | 26000 | 26000 | 26050 | 26000 | 1591 |
| 525 | 20240417 | 094900 | 2060388100 | 25950 | 26050 | 26050 | 25950 | 1412 |
| 526 | 20240417 | 094800 | 2023707150 | 26000 | 25950 | 26050 | 25950 | 4411 |
| 527 | 20240417 | 094700 | 1909068800 | 25950 | 25950 | 26000 | 25900 | 2407 |
| 528 | 20240417 | 094600 | 1846605350 | 25950 | 26000 | 26000 | 25950 | 3061 |
| 529 | 20240417 | 094500 | 1767159400 | 26000 | 26050 | 26050 | 25950 | 687 |
| 530 | 20240417 | 094400 | 1749300250 | 25950 | 26050 | 26050 | 25950 | 2431 |
| 531 | 20240417 | 094300 | 1686049250 | 26000 | 26000 | 26050 | 26000 | 368 |
| 532 | 20240417 | 094200 | 1676481200 | 26000 | 26000 | 26000 | 26000 | 762 |
| 533 | 20240417 | 094100 | 1656669200 | 26000 | 25950 | 26000 | 25950 | 476 |
| 534 | 20240417 | 094000 | 1644313600 | 26000 | 26000 | 26050 | 26000 | 2278 |
| 535 | 20240417 | 093900 | 1585084800 | 26000 | 26000 | 26050 | 25950 | 7075 |
| 536 | 20240417 | 093800 | 1401206050 | 26050 | 26050 | 26100 | 26000 | 3931 |
| 537 | 20240417 | 093700 | 1298812100 | 26050 | 26100 | 26100 | 26050 | 1394 |
| 538 | 20240417 | 093600 | 1262496900 | 26100 | 26100 | 26100 | 26100 | 1038 |
| 539 | 20240417 | 093500 | 1235405100 | 26050 | 26050 | 26100 | 26050 | 2207 |
| 540 | 20240417 | 093400 | 1177905850 | 26050 | 26100 | 26100 | 26050 | 2533 |
| 541 | 20240417 | 093300 | 1111795450 | 26150 | 26150 | 26200 | 26100 | 3683 |
| 542 | 20240417 | 093200 | 1015584950 | 26200 | 26100 | 26200 | 26100 | 783 |
| 543 | 20240417 | 093100 | 995114100 | 26150 | 26150 | 26150 | 26100 | 1451 |
| 544 | 20240417 | 093000 | 957195450 | 26150 | 26200 | 26200 | 26150 | 2144 |
| 545 | 20240417 | 092900 | 901126400 | 26200 | 26200 | 26250 | 26150 | 615 |
| 546 | 20240417 | 092800 | 885012950 | 26200 | 26250 | 26250 | 26200 | 1496 |
| 547 | 20240417 | 092700 | 845796350 | 26250 | 26200 | 26250 | 26200 | 360 |
| 548 | 20240417 | 092600 | 836357450 | 26400 | 26200 | 26400 | 26150 | 1134 |
| 549 | 20240417 | 092500 | 806519850 | 26200 | 26200 | 26200 | 26150 | 939 |
| 550 | 20240417 | 092400 | 781948750 | 26200 | 26250 | 26250 | 26150 | 4676 |
| 551 | 20240417 | 092300 | 659383700 | 26250 | 26300 | 26300 | 26250 | 1621 |
| 552 | 20240417 | 092200 | 616832050 | 26300 | 26300 | 26300 | 26300 | 116 |
| 553 | 20240417 | 092100 | 613781250 | 26300 | 26250 | 26300 | 26250 | 283 |
| 554 | 20240417 | 092000 | 606351350 | 26250 | 26300 | 26300 | 26250 | 244 |
| 555 | 20240417 | 091900 | 599934400 | 26300 | 26300 | 26300 | 26250 | 637 |
| 556 | 20240417 | 091800 | 583190800 | 26300 | 26300 | 26300 | 26250 | 237 |
| 557 | 20240417 | 091700 | 576958450 | 26300 | 26300 | 26300 | 26250 | 88 |
| 558 | 20240417 | 091600 | 574644550 | 26300 | 26200 | 26300 | 26200 | 914 |
| 559 | 20240417 | 091500 | 550671750 | 26200 | 26250 | 26300 | 26200 | 2942 |
| 560 | 20240417 | 091400 | 473462300 | 26250 | 26300 | 26300 | 26250 | 1300 |
| 561 | 20240417 | 091300 | 439274000 | 26300 | 26300 | 26350 | 26300 | 279 |
| 562 | 20240417 | 091200 | 431934700 | 26300 | 26350 | 26350 | 26300 | 267 |
| 563 | 20240417 | 091100 | 424904450 | 26300 | 26400 | 26400 | 26300 | 2117 |
| 564 | 20240417 | 091000 | 369212550 | 26400 | 26350 | 26400 | 26350 | 418 |
| 565 | 20240417 | 090900 | 358190000 | 26350 | 26350 | 26400 | 26350 | 932 |
| 566 | 20240417 | 090800 | 333625750 | 26400 | 26400 | 26400 | 26350 | 290 |
| 567 | 20240417 | 090700 | 325978450 | 26350 | 26450 | 26450 | 26350 | 2153 |
| 568 | 20240417 | 090600 | 269091150 | 26450 | 26550 | 26550 | 26450 | 1507 |
| 569 | 20240417 | 090500 | 229156100 | 26500 | 26500 | 26500 | 26450 | 721 |
| 570 | 20240417 | 090400 | 210050100 | 26500 | 26550 | 26600 | 26500 | 1946 |
| 571 | 20240417 | 090300 | 158472200 | 26550 | 26550 | 26600 | 26550 | 2502 |
| 572 | 20240417 | 090200 | 92043750 | 26550 | 26500 | 26550 | 26450 | 632 |
| 573 | 20240417 | 090100 | 75302950 | 26500 | 26500 | 26500 | 26450 | 376 |
| 574 | 20240417 | 090000 | 65344100 | 26550 | 26400 | 26550 | 26400 | 2272 |