30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 14997 |
| 3 | 20240415 | 183100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20240415 | 183000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20240415 | 182900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20240415 | 182800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20240415 | 182700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20240415 | 182600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20240415 | 182500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20240415 | 182400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20240415 | 182300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20240415 | 182200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20240415 | 182100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20240415 | 182000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20240415 | 181900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20240415 | 181800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20240415 | 181700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20240415 | 181600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20240415 | 181500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20240415 | 181400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20240415 | 181300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20240415 | 181200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20240415 | 181100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20240415 | 181000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20240415 | 180900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20240415 | 180800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20240415 | 180700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20240415 | 180600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20240415 | 180500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20240415 | 180400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20240415 | 180300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20240415 | 180200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 14997 |
| 33 | 20240415 | 180100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20240415 | 180000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20240415 | 175900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20240415 | 175800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20240415 | 175700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20240415 | 175600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20240415 | 175500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20240415 | 175400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20240415 | 175300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20240415 | 175200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20240415 | 175100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20240415 | 175000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20240415 | 174900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20240415 | 174800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20240415 | 174700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20240415 | 174600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20240415 | 174500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20240415 | 174400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20240415 | 174300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20240415 | 174200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20240415 | 174100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20240415 | 174000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20240415 | 173900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20240415 | 173800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20240415 | 173700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20240415 | 173600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20240415 | 173500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20240415 | 173400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20240415 | 173300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20240415 | 173200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 14997 |
| 63 | 20240415 | 173100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20240415 | 173000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20240415 | 172900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20240415 | 172800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20240415 | 172700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20240415 | 172600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20240415 | 172500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20240415 | 172400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20240415 | 172300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20240415 | 172200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20240415 | 172100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20240415 | 172000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20240415 | 171900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20240415 | 171800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20240415 | 171700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20240415 | 171600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20240415 | 171500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20240415 | 171400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20240415 | 171300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20240415 | 171200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20240415 | 171100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20240415 | 171000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20240415 | 170900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20240415 | 170800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20240415 | 170700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20240415 | 170600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20240415 | 170500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20240415 | 170400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20240415 | 170300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20240415 | 170200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 14997 |
| 93 | 20240415 | 170100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20240415 | 170000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20240415 | 165900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20240415 | 165800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20240415 | 165700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20240415 | 165600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20240415 | 165500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20240415 | 165400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20240415 | 165300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20240415 | 165200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20240415 | 165100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20240415 | 165000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20240415 | 164900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20240415 | 164800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20240415 | 164700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20240415 | 164600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20240415 | 164500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20240415 | 164400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20240415 | 164300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20240415 | 164200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20240415 | 164100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20240415 | 164000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20240415 | 163900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20240415 | 163800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20240415 | 163700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20240415 | 163600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20240415 | 163500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20240415 | 163400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20240415 | 163300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20240415 | 163200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 14997 |
| 123 | 20240415 | 163100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20240415 | 163000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20240415 | 162900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20240415 | 162800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20240415 | 162700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20240415 | 162600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20240415 | 162500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20240415 | 162400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20240415 | 162300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20240415 | 162200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20240415 | 162100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20240415 | 162000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20240415 | 161900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20240415 | 161800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20240415 | 161700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20240415 | 161600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20240415 | 161500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20240415 | 161400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20240415 | 161300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20240415 | 161200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20240415 | 161100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20240415 | 161000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20240415 | 160900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20240415 | 160800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20240415 | 160700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20240415 | 160600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20240415 | 160500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20240415 | 160400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20240415 | 160300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20240415 | 160200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 14997 |
| 153 | 20240415 | 160100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20240415 | 160000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20240415 | 155900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20240415 | 155800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20240415 | 155700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20240415 | 155600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20240415 | 155500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20240415 | 155400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20240415 | 155300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20240415 | 155200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20240415 | 155100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20240415 | 155000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20240415 | 154900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20240415 | 154800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20240415 | 154700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20240415 | 154600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20240415 | 154500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20240415 | 154400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20240415 | 154300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20240415 | 154200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20240415 | 154100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20240415 | 154000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20240415 | 153900 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20240415 | 153800 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20240415 | 153700 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20240415 | 153600 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20240415 | 153500 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20240415 | 153400 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20240415 | 153300 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20240415 | 153200 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 14997 |
| 183 | 20240415 | 153100 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20240415 | 153000 | 5928766350 | 26650 | 26650 | 26650 | 26650 | 14997 |
| 185 | 20240415 | 152900 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20240415 | 152800 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20240415 | 152700 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20240415 | 152600 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20240415 | 152500 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20240415 | 152400 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20240415 | 152300 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20240415 | 152200 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20240415 | 152100 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20240415 | 152000 | 5529096300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20240415 | 151900 | 5529096300 | 26550 | 26600 | 26600 | 26550 | 261 |
| 196 | 20240415 | 151800 | 5522159850 | 26600 | 26600 | 26600 | 26600 | 118 |
| 197 | 20240415 | 151700 | 5519021050 | 26600 | 26600 | 26600 | 26550 | 820 |
| 198 | 20240415 | 151600 | 5497214250 | 26550 | 26600 | 26600 | 26550 | 999 |
| 199 | 20240415 | 151500 | 5470680900 | 26550 | 26600 | 26600 | 26550 | 138 |
| 200 | 20240415 | 151400 | 5467015250 | 26600 | 26550 | 26600 | 26550 | 182 |
| 201 | 20240415 | 151300 | 5462174200 | 26600 | 26600 | 26600 | 26550 | 154 |
| 202 | 20240415 | 151200 | 5458078050 | 26600 | 26600 | 26600 | 26600 | 38 |
| 203 | 20240415 | 151100 | 5457067250 | 26600 | 26600 | 26600 | 26600 | 6 |
| 204 | 20240415 | 151000 | 5456907650 | 26600 | 26600 | 26600 | 26550 | 57 |
| 205 | 20240415 | 150900 | 5455391500 | 26600 | 26550 | 26600 | 26550 | 80 |
| 206 | 20240415 | 150800 | 5453265450 | 26550 | 26600 | 26600 | 26550 | 40 |
| 207 | 20240415 | 150700 | 5452201700 | 26600 | 26550 | 26600 | 26550 | 377 |
| 208 | 20240415 | 150600 | 5442190650 | 26600 | 26600 | 26600 | 26600 | 36 |
| 209 | 20240415 | 150500 | 5441233050 | 26650 | 26600 | 26650 | 26600 | 525 |
| 210 | 20240415 | 150400 | 5427267700 | 26600 | 26600 | 26600 | 26600 | 34 |
| 211 | 20240415 | 150300 | 5426363300 | 26550 | 26550 | 26550 | 26500 | 521 |
| 212 | 20240415 | 150200 | 5412555500 | 26550 | 26500 | 26550 | 26500 | 1207 |
| 213 | 20240415 | 150100 | 5380569700 | 26550 | 26550 | 26550 | 26500 | 405 |
| 214 | 20240415 | 150000 | 5369831950 | 26550 | 26500 | 26550 | 26500 | 8 |
| 215 | 20240415 | 145900 | 5369619600 | 26500 | 26550 | 26550 | 26500 | 182 |
| 216 | 20240415 | 145800 | 5364787600 | 26550 | 26500 | 26550 | 26500 | 9 |
| 217 | 20240415 | 145700 | 5364548800 | 26550 | 26600 | 26600 | 26550 | 352 |
| 218 | 20240415 | 145600 | 5355201450 | 26600 | 26650 | 26650 | 26600 | 1027 |
| 219 | 20240415 | 145500 | 5327882650 | 26650 | 26650 | 26650 | 26650 | 53 |
| 220 | 20240415 | 145400 | 5326470200 | 26650 | 26650 | 26650 | 26600 | 13 |
| 221 | 20240415 | 145300 | 5326123850 | 26650 | 26600 | 26650 | 26600 | 78 |
| 222 | 20240415 | 145200 | 5324045700 | 26600 | 26650 | 26650 | 26600 | 106 |
| 223 | 20240415 | 145100 | 5321225850 | 26550 | 26650 | 26650 | 26550 | 38 |
| 224 | 20240415 | 145000 | 5320213550 | 26650 | 26700 | 26700 | 26600 | 432 |
| 225 | 20240415 | 144900 | 5308720700 | 26700 | 26700 | 26700 | 26650 | 152 |
| 226 | 20240415 | 144800 | 5304662350 | 26650 | 26650 | 26700 | 26650 | 507 |
| 227 | 20240415 | 144700 | 5291150750 | 26650 | 26650 | 26650 | 26650 | 16 |
| 228 | 20240415 | 144600 | 5290724350 | 26650 | 26650 | 26650 | 26650 | 42 |
| 229 | 20240415 | 144500 | 5289605050 | 26600 | 26700 | 26700 | 26600 | 45 |
| 230 | 20240415 | 144400 | 5288406150 | 26700 | 26600 | 26700 | 26600 | 918 |
| 231 | 20240415 | 144300 | 5263946400 | 26600 | 26600 | 26600 | 26600 | 356 |
| 232 | 20240415 | 144200 | 5254476800 | 26600 | 26600 | 26600 | 26600 | 34 |
| 233 | 20240415 | 144100 | 5253572400 | 26600 | 26600 | 26600 | 26600 | 14 |
| 234 | 20240415 | 144000 | 5253200000 | 26600 | 26550 | 26600 | 26550 | 299 |
| 235 | 20240415 | 143900 | 5245259950 | 26500 | 26550 | 26550 | 26500 | 5 |
| 236 | 20240415 | 143800 | 5245127250 | 26550 | 26600 | 26600 | 26550 | 480 |
| 237 | 20240415 | 143700 | 5232382350 | 26600 | 26550 | 26600 | 26550 | 108 |
| 238 | 20240415 | 143600 | 5229514750 | 26600 | 26550 | 26600 | 26550 | 150 |
| 239 | 20240415 | 143500 | 5225530650 | 26600 | 26600 | 26600 | 26600 | 29 |
| 240 | 20240415 | 143400 | 5224759250 | 26600 | 26600 | 26600 | 26600 | 3 |
| 241 | 20240415 | 143300 | 5224679450 | 26600 | 26600 | 26600 | 26600 | 32 |
| 242 | 20240415 | 143200 | 5223828250 | 26600 | 26600 | 26600 | 26550 | 208 |
| 243 | 20240415 | 143100 | 5218302200 | 26600 | 26600 | 26600 | 26600 | 36 |
| 244 | 20240415 | 143000 | 5217344600 | 26600 | 26600 | 26650 | 26550 | 555 |
| 245 | 20240415 | 142900 | 5202581950 | 26650 | 26650 | 26650 | 26650 | 56 |
| 246 | 20240415 | 142800 | 5201089550 | 26650 | 26650 | 26650 | 26600 | 4 |
| 247 | 20240415 | 142700 | 5200983000 | 26650 | 26650 | 26650 | 26650 | 35 |
| 248 | 20240415 | 142600 | 5200050250 | 26600 | 26650 | 26650 | 26600 | 22 |
| 249 | 20240415 | 142500 | 5199464950 | 26600 | 26650 | 26650 | 26600 | 51 |
| 250 | 20240415 | 142400 | 5198106750 | 26550 | 26650 | 26650 | 26550 | 33 |
| 251 | 20240415 | 142300 | 5197230300 | 26550 | 26600 | 26700 | 26550 | 139 |
| 252 | 20240415 | 142200 | 5193530100 | 26600 | 26700 | 26700 | 26600 | 49 |
| 253 | 20240415 | 142100 | 5192224400 | 26600 | 26650 | 26650 | 26600 | 465 |
| 254 | 20240415 | 142000 | 5179846450 | 26650 | 26650 | 26700 | 26650 | 519 |
| 255 | 20240415 | 141900 | 5166005500 | 26650 | 26700 | 26700 | 26650 | 1686 |
| 256 | 20240415 | 141800 | 5121040300 | 26700 | 26700 | 26700 | 26650 | 36 |
| 257 | 20240415 | 141700 | 5120079150 | 26700 | 26700 | 26700 | 26650 | 174 |
| 258 | 20240415 | 141600 | 5115441300 | 26700 | 26700 | 26700 | 26700 | 55 |
| 259 | 20240415 | 141500 | 5113972800 | 26700 | 26700 | 26700 | 26700 | 28 |
| 260 | 20240415 | 141400 | 5113225200 | 26700 | 26650 | 26700 | 26650 | 588 |
| 261 | 20240415 | 141300 | 5097525850 | 26700 | 26700 | 26700 | 26700 | 3 |
| 262 | 20240415 | 141200 | 5097445750 | 26650 | 26650 | 26650 | 26650 | 928 |
| 263 | 20240415 | 141100 | 5072714550 | 26600 | 26650 | 26650 | 26600 | 182 |
| 264 | 20240415 | 141000 | 5067871250 | 26600 | 26700 | 26700 | 26600 | 82 |
| 265 | 20240415 | 140900 | 5065686850 | 26700 | 26700 | 26700 | 26700 | 234 |
| 266 | 20240415 | 140800 | 5059439050 | 26700 | 26650 | 26700 | 26650 | 73 |
| 267 | 20240415 | 140700 | 5057491450 | 26650 | 26650 | 26650 | 26650 | 516 |
| 268 | 20240415 | 140600 | 5043740050 | 26650 | 26600 | 26650 | 26600 | 210 |
| 269 | 20240415 | 140500 | 5038143600 | 26650 | 26600 | 26650 | 26600 | 37 |
| 270 | 20240415 | 140400 | 5037159150 | 26600 | 26650 | 26650 | 26600 | 36 |
| 271 | 20240415 | 140300 | 5036199800 | 26650 | 26600 | 26650 | 26600 | 154 |
| 272 | 20240415 | 140200 | 5032101950 | 26600 | 26600 | 26600 | 26600 | 8 |
| 273 | 20240415 | 140100 | 5031889150 | 26650 | 26700 | 26700 | 26650 | 1266 |
| 274 | 20240415 | 140000 | 4998103150 | 26700 | 26750 | 26750 | 26700 | 364 |
| 275 | 20240415 | 135900 | 4988368700 | 26750 | 26750 | 26750 | 26750 | 158 |
| 276 | 20240415 | 135800 | 4984142200 | 26750 | 26750 | 26750 | 26750 | 256 |
| 277 | 20240415 | 135700 | 4977294200 | 26750 | 26750 | 26750 | 26750 | 206 |
| 278 | 20240415 | 135600 | 4971783700 | 26750 | 26750 | 26750 | 26700 | 122 |
| 279 | 20240415 | 135500 | 4968521250 | 26750 | 26750 | 26750 | 26700 | 186 |
| 280 | 20240415 | 135400 | 4963546050 | 26750 | 26750 | 26750 | 26750 | 297 |
| 281 | 20240415 | 135300 | 4955601300 | 26700 | 26750 | 26750 | 26700 | 207 |
| 282 | 20240415 | 135200 | 4950064250 | 26750 | 26750 | 26750 | 26750 | 141 |
| 283 | 20240415 | 135100 | 4946292500 | 26750 | 26750 | 26750 | 26750 | 551 |
| 284 | 20240415 | 135000 | 4931553250 | 26750 | 26750 | 26750 | 26700 | 561 |
| 285 | 20240415 | 134900 | 4916546850 | 26700 | 26700 | 26700 | 26700 | 3913 |
| 286 | 20240415 | 134800 | 4812069750 | 26700 | 26700 | 26700 | 26650 | 275 |
| 287 | 20240415 | 134700 | 4804732450 | 26700 | 26700 | 26700 | 26650 | 178 |
| 288 | 20240415 | 134600 | 4799984850 | 26700 | 26700 | 26700 | 26700 | 110 |
| 289 | 20240415 | 134500 | 4797047850 | 26700 | 26700 | 26700 | 26700 | 161 |
| 290 | 20240415 | 134400 | 4792749150 | 26700 | 26700 | 26700 | 26650 | 1604 |
| 291 | 20240415 | 134300 | 4749997000 | 26700 | 26700 | 26700 | 26700 | 141 |
| 292 | 20240415 | 134200 | 4746232300 | 26650 | 26700 | 26700 | 26650 | 43 |
| 293 | 20240415 | 134100 | 4745084800 | 26650 | 26650 | 26650 | 26650 | 70 |
| 294 | 20240415 | 134000 | 4743219300 | 26650 | 26600 | 26700 | 26600 | 886 |
| 295 | 20240415 | 133900 | 4719619250 | 26550 | 26600 | 26600 | 26550 | 1013 |
| 296 | 20240415 | 133800 | 4692675950 | 26650 | 26650 | 26650 | 26600 | 76 |
| 297 | 20240415 | 133700 | 4690651750 | 26650 | 26650 | 26650 | 26600 | 53 |
| 298 | 20240415 | 133600 | 4689239350 | 26650 | 26650 | 26650 | 26650 | 30 |
| 299 | 20240415 | 133500 | 4688439850 | 26650 | 26650 | 26650 | 26650 | 272 |
| 300 | 20240415 | 133400 | 4681191050 | 26650 | 26650 | 26650 | 26650 | 41 |
| 301 | 20240415 | 133300 | 4680098400 | 26650 | 26600 | 26650 | 26600 | 110 |
| 302 | 20240415 | 133200 | 4677170900 | 26650 | 26650 | 26650 | 26650 | 303 |
| 303 | 20240415 | 133100 | 4669095950 | 26650 | 26650 | 26650 | 26650 | 69 |
| 304 | 20240415 | 133000 | 4667257100 | 26650 | 26650 | 26650 | 26650 | 0 |
| 305 | 20240415 | 132900 | 4667257100 | 26650 | 26650 | 26650 | 26650 | 295 |
| 306 | 20240415 | 132800 | 4659395350 | 26650 | 26650 | 26650 | 26650 | 1046 |
| 307 | 20240415 | 132700 | 4631519450 | 26650 | 26650 | 26700 | 26650 | 193 |
| 308 | 20240415 | 132600 | 4626374550 | 26650 | 26650 | 26650 | 26650 | 0 |
| 309 | 20240415 | 132500 | 4626374550 | 26650 | 26650 | 26700 | 26650 | 33 |
| 310 | 20240415 | 132400 | 4625493550 | 26650 | 26600 | 26650 | 26600 | 915 |
| 311 | 20240415 | 132300 | 4601119200 | 26600 | 26600 | 26600 | 26600 | 1025 |
| 312 | 20240415 | 132200 | 4573854200 | 26650 | 26650 | 26650 | 26650 | 89 |
| 313 | 20240415 | 132100 | 4571482350 | 26600 | 26650 | 26650 | 26600 | 162 |
| 314 | 20240415 | 132000 | 4567166100 | 26650 | 26650 | 26650 | 26600 | 57 |
| 315 | 20240415 | 131900 | 4565647500 | 26650 | 26600 | 26650 | 26600 | 44 |
| 316 | 20240415 | 131800 | 4564475600 | 26650 | 26600 | 26650 | 26600 | 55 |
| 317 | 20240415 | 131700 | 4563010200 | 26600 | 26650 | 26650 | 26600 | 39 |
| 318 | 20240415 | 131600 | 4561971800 | 26650 | 26650 | 26650 | 26650 | 251 |
| 319 | 20240415 | 131500 | 4555282650 | 26650 | 26650 | 26650 | 26650 | 10 |
| 320 | 20240415 | 131400 | 4555016150 | 26650 | 26600 | 26650 | 26600 | 121 |
| 321 | 20240415 | 131300 | 4551796100 | 26600 | 26600 | 26600 | 26600 | 41 |
| 322 | 20240415 | 131200 | 4550705500 | 26600 | 26600 | 26600 | 26600 | 260 |
| 323 | 20240415 | 131100 | 4543789500 | 26600 | 26600 | 26600 | 26600 | 100 |
| 324 | 20240415 | 131000 | 4541129500 | 26600 | 26600 | 26600 | 26600 | 51 |
| 325 | 20240415 | 130900 | 4539772900 | 26550 | 26600 | 26650 | 26550 | 1054 |
| 326 | 20240415 | 130800 | 4511735500 | 26650 | 26650 | 26650 | 26600 | 720 |
| 327 | 20240415 | 130700 | 4492582500 | 26650 | 26600 | 26650 | 26600 | 121 |
| 328 | 20240415 | 130600 | 4489360400 | 26650 | 26600 | 26650 | 26600 | 76 |
| 329 | 20240415 | 130500 | 4487337500 | 26650 | 26650 | 26650 | 26650 | 30 |
| 330 | 20240415 | 130400 | 4486538000 | 26650 | 26650 | 26650 | 26650 | 45 |
| 331 | 20240415 | 130300 | 4485338750 | 26650 | 26650 | 26650 | 26650 | 33 |
| 332 | 20240415 | 130200 | 4484459300 | 26650 | 26600 | 26650 | 26600 | 9 |
| 333 | 20240415 | 130100 | 4484219650 | 26650 | 26650 | 26650 | 26600 | 100 |
| 334 | 20240415 | 130000 | 4481554700 | 26600 | 26650 | 26650 | 26600 | 31 |
| 335 | 20240415 | 125900 | 4480728600 | 26650 | 26650 | 26650 | 26650 | 32 |
| 336 | 20240415 | 125800 | 4479875800 | 26650 | 26650 | 26650 | 26650 | 1476 |
| 337 | 20240415 | 125700 | 4440540400 | 26700 | 26700 | 26700 | 26700 | 29 |
| 338 | 20240415 | 125600 | 4439766100 | 26700 | 26650 | 26700 | 26650 | 24 |
| 339 | 20240415 | 125500 | 4439125550 | 26700 | 26700 | 26700 | 26650 | 68 |
| 340 | 20240415 | 125400 | 4437310950 | 26650 | 26700 | 26700 | 26650 | 33 |
| 341 | 20240415 | 125300 | 4436430100 | 26650 | 26650 | 26650 | 26650 | 196 |
| 342 | 20240415 | 125200 | 4431206700 | 26650 | 26650 | 26700 | 26650 | 103 |
| 343 | 20240415 | 125100 | 4428460300 | 26700 | 26700 | 26700 | 26700 | 199 |
| 344 | 20240415 | 125000 | 4423147000 | 26700 | 26650 | 26700 | 26650 | 380 |
| 345 | 20240415 | 124900 | 4413018500 | 26650 | 26650 | 26650 | 26600 | 52 |
| 346 | 20240415 | 124800 | 4411632750 | 26650 | 26600 | 26650 | 26600 | 155 |
| 347 | 20240415 | 124700 | 4407508250 | 26600 | 26650 | 26650 | 26600 | 752 |
| 348 | 20240415 | 124600 | 4387485500 | 26700 | 26650 | 26700 | 26650 | 269 |
| 349 | 20240415 | 124500 | 4380315200 | 26650 | 26650 | 26650 | 26650 | 132 |
| 350 | 20240415 | 124400 | 4376797400 | 26650 | 26700 | 26700 | 26650 | 870 |
| 351 | 20240415 | 124300 | 4353609350 | 26700 | 26700 | 26700 | 26700 | 2 |
| 352 | 20240415 | 124200 | 4353555950 | 26700 | 26700 | 26700 | 26650 | 51 |
| 353 | 20240415 | 124100 | 4352194400 | 26650 | 26700 | 26700 | 26650 | 36 |
| 354 | 20240415 | 124000 | 4351233700 | 26700 | 26700 | 26700 | 26650 | 25 |
| 355 | 20240415 | 123900 | 4350566250 | 26700 | 26700 | 26700 | 26700 | 32 |
| 356 | 20240415 | 123800 | 4349711850 | 26700 | 26650 | 26700 | 26650 | 339 |
| 357 | 20240415 | 123700 | 4340676250 | 26700 | 26650 | 26700 | 26650 | 231 |
| 358 | 20240415 | 123600 | 4334517750 | 26700 | 26700 | 26700 | 26700 | 19 |
| 359 | 20240415 | 123500 | 4334010450 | 26700 | 26650 | 26700 | 26650 | 169 |
| 360 | 20240415 | 123400 | 4329505050 | 26650 | 26650 | 26650 | 26650 | 540 |
| 361 | 20240415 | 123300 | 4315114050 | 26700 | 26700 | 26700 | 26650 | 33 |
| 362 | 20240415 | 123200 | 4314233000 | 26700 | 26700 | 26700 | 26700 | 2 |
| 363 | 20240415 | 123100 | 4314179600 | 26700 | 26650 | 26700 | 26650 | 941 |
| 364 | 20240415 | 123000 | 4289094100 | 26600 | 26650 | 26650 | 26550 | 724 |
| 365 | 20240415 | 122900 | 4269830750 | 26650 | 26650 | 26650 | 26650 | 46 |
| 366 | 20240415 | 122800 | 4268604850 | 26650 | 26650 | 26650 | 26650 | 29 |
| 367 | 20240415 | 122700 | 4267832000 | 26650 | 26650 | 26650 | 26650 | 30 |
| 368 | 20240415 | 122600 | 4267032500 | 26650 | 26650 | 26650 | 26650 | 1 |
| 369 | 20240415 | 122500 | 4267005850 | 26650 | 26600 | 26650 | 26600 | 128 |
| 370 | 20240415 | 122400 | 4263601000 | 26600 | 26600 | 26600 | 26600 | 70 |
| 371 | 20240415 | 122300 | 4261739000 | 26600 | 26600 | 26600 | 26600 | 5 |
| 372 | 20240415 | 122200 | 4261606000 | 26600 | 26650 | 26650 | 26600 | 31 |
| 373 | 20240415 | 122100 | 4260781350 | 26600 | 26600 | 26650 | 26600 | 486 |
| 374 | 20240415 | 122000 | 4247853400 | 26650 | 26650 | 26650 | 26650 | 29 |
| 375 | 20240415 | 121900 | 4247080550 | 26650 | 26650 | 26650 | 26650 | 962 |
| 376 | 20240415 | 121800 | 4221443250 | 26750 | 26700 | 26750 | 26700 | 1465 |
| 377 | 20240415 | 121700 | 4182262550 | 26700 | 26700 | 26700 | 26700 | 574 |
| 378 | 20240415 | 121600 | 4166936750 | 26700 | 26600 | 26700 | 26600 | 1558 |
| 379 | 20240415 | 121500 | 4125431300 | 26600 | 26550 | 26600 | 26550 | 72 |
| 380 | 20240415 | 121400 | 4123519200 | 26500 | 26550 | 26600 | 26500 | 1348 |
| 381 | 20240415 | 121300 | 4087730550 | 26550 | 26600 | 26600 | 26550 | 197 |
| 382 | 20240415 | 121200 | 4082491300 | 26600 | 26600 | 26600 | 26550 | 27 |
| 383 | 20240415 | 121100 | 4081773150 | 26600 | 26600 | 26600 | 26600 | 87 |
| 384 | 20240415 | 121000 | 4079458950 | 26550 | 26550 | 26550 | 26550 | 69 |
| 385 | 20240415 | 120900 | 4077627000 | 26600 | 26600 | 26600 | 26550 | 251 |
| 386 | 20240415 | 120800 | 4070960400 | 26600 | 26600 | 26600 | 26600 | 22 |
| 387 | 20240415 | 120700 | 4070375200 | 26600 | 26600 | 26600 | 26600 | 194 |
| 388 | 20240415 | 120600 | 4065214800 | 26600 | 26600 | 26600 | 26600 | 15 |
| 389 | 20240415 | 120500 | 4064815800 | 26600 | 26600 | 26600 | 26600 | 129 |
| 390 | 20240415 | 120400 | 4061384400 | 26550 | 26550 | 26550 | 26550 | 36 |
| 391 | 20240415 | 120300 | 4060428600 | 26600 | 26500 | 26600 | 26500 | 819 |
| 392 | 20240415 | 120200 | 4038703550 | 26550 | 26550 | 26550 | 26550 | 1 |
| 393 | 20240415 | 120100 | 4038677000 | 26550 | 26550 | 26550 | 26550 | 35 |
| 394 | 20240415 | 120000 | 4037747750 | 26550 | 26550 | 26550 | 26550 | 59 |
| 395 | 20240415 | 115900 | 4036181300 | 26550 | 26550 | 26550 | 26550 | 29 |
| 396 | 20240415 | 115800 | 4035411350 | 26550 | 26550 | 26600 | 26550 | 438 |
| 397 | 20240415 | 115700 | 4023782300 | 26550 | 26550 | 26550 | 26550 | 30 |
| 398 | 20240415 | 115600 | 4022985800 | 26550 | 26550 | 26550 | 26550 | 30 |
| 399 | 20240415 | 115500 | 4022189300 | 26550 | 26550 | 26550 | 26550 | 0 |
| 400 | 20240415 | 115400 | 4022189300 | 26550 | 26550 | 26550 | 26500 | 164 |
| 401 | 20240415 | 115300 | 4017839850 | 26500 | 26500 | 26550 | 26500 | 464 |
| 402 | 20240415 | 115200 | 4005543250 | 26550 | 26550 | 26550 | 26550 | 30 |
| 403 | 20240415 | 115100 | 4004746750 | 26550 | 26550 | 26550 | 26550 | 45 |
| 404 | 20240415 | 115000 | 4003552000 | 26550 | 26550 | 26550 | 26550 | 29 |
| 405 | 20240415 | 114900 | 4002782050 | 26500 | 26500 | 26500 | 26500 | 365 |
| 406 | 20240415 | 114800 | 3993109550 | 26550 | 26550 | 26550 | 26550 | 29 |
| 407 | 20240415 | 114700 | 3992339600 | 26500 | 26500 | 26550 | 26500 | 2706 |
| 408 | 20240415 | 114600 | 3920629600 | 26550 | 26550 | 26550 | 26550 | 44 |
| 409 | 20240415 | 114500 | 3919461400 | 26550 | 26550 | 26550 | 26550 | 0 |
| 410 | 20240415 | 114400 | 3919461400 | 26550 | 26600 | 26600 | 26550 | 268 |
| 411 | 20240415 | 114300 | 3912344450 | 26600 | 26600 | 26600 | 26600 | 39 |
| 412 | 20240415 | 114200 | 3911307050 | 26550 | 26600 | 26600 | 26550 | 502 |
| 413 | 20240415 | 114100 | 3897978900 | 26550 | 26550 | 26550 | 26550 | 146 |
| 414 | 20240415 | 114000 | 3894102600 | 26550 | 26600 | 26600 | 26550 | 231 |
| 415 | 20240415 | 113900 | 3887969500 | 26550 | 26500 | 26550 | 26450 | 1584 |
| 416 | 20240415 | 113800 | 3845977700 | 26450 | 26450 | 26450 | 26450 | 376 |
| 417 | 20240415 | 113700 | 3836032500 | 26450 | 26450 | 26450 | 26450 | 0 |
| 418 | 20240415 | 113600 | 3836032500 | 26450 | 26450 | 26500 | 26450 | 69 |
| 419 | 20240415 | 113500 | 3834205450 | 26450 | 26450 | 26500 | 26450 | 503 |
| 420 | 20240415 | 113400 | 3820901050 | 26500 | 26500 | 26500 | 26500 | 70 |
| 421 | 20240415 | 113300 | 3819046050 | 26450 | 26550 | 26550 | 26450 | 2951 |
| 422 | 20240415 | 113200 | 3740829550 | 26550 | 26550 | 26550 | 26550 | 20 |
| 423 | 20240415 | 113100 | 3740298550 | 26550 | 26550 | 26550 | 26550 | 23 |
| 424 | 20240415 | 113000 | 3739687900 | 26550 | 26550 | 26550 | 26500 | 198 |
| 425 | 20240415 | 112900 | 3734438500 | 26550 | 26550 | 26550 | 26550 | 21 |
| 426 | 20240415 | 112800 | 3733880950 | 26550 | 26550 | 26550 | 26550 | 116 |
| 427 | 20240415 | 112700 | 3730801150 | 26550 | 26550 | 26550 | 26550 | 9 |
| 428 | 20240415 | 112600 | 3730562200 | 26550 | 26550 | 26550 | 26550 | 50 |
| 429 | 20240415 | 112500 | 3729234700 | 26550 | 26550 | 26550 | 26550 | 54 |
| 430 | 20240415 | 112400 | 3727801000 | 26550 | 26550 | 26550 | 26550 | 0 |
| 431 | 20240415 | 112300 | 3727801000 | 26550 | 26600 | 26600 | 26550 | 685 |
| 432 | 20240415 | 112200 | 3709613250 | 26600 | 26600 | 26600 | 26600 | 122 |
| 433 | 20240415 | 112100 | 3706368050 | 26550 | 26600 | 26600 | 26550 | 200 |
| 434 | 20240415 | 112000 | 3701053050 | 26600 | 26600 | 26600 | 26550 | 127 |
| 435 | 20240415 | 111900 | 3697676350 | 26600 | 26600 | 26600 | 26550 | 23 |
| 436 | 20240415 | 111800 | 3697064600 | 26600 | 26600 | 26600 | 26600 | 92 |
| 437 | 20240415 | 111700 | 3694617400 | 26600 | 26550 | 26600 | 26550 | 26 |
| 438 | 20240415 | 111600 | 3693926100 | 26600 | 26600 | 26600 | 26600 | 37 |
| 439 | 20240415 | 111500 | 3692941900 | 26600 | 26600 | 26600 | 26600 | 90 |
| 440 | 20240415 | 111400 | 3690547900 | 26600 | 26600 | 26600 | 26600 | 47 |
| 441 | 20240415 | 111300 | 3689297700 | 26600 | 26550 | 26600 | 26550 | 176 |
| 442 | 20240415 | 111200 | 3684618650 | 26550 | 26600 | 26600 | 26550 | 108 |
| 443 | 20240415 | 111100 | 3681745900 | 26600 | 26600 | 26600 | 26600 | 164 |
| 444 | 20240415 | 111000 | 3677383500 | 26600 | 26600 | 26650 | 26600 | 1835 |
| 445 | 20240415 | 110900 | 3628570000 | 26650 | 26650 | 26650 | 26650 | 24 |
| 446 | 20240415 | 110800 | 3627930400 | 26650 | 26550 | 26650 | 26550 | 322 |
| 447 | 20240415 | 110700 | 3619365250 | 26550 | 26600 | 26600 | 26550 | 659 |
| 448 | 20240415 | 110600 | 3601838350 | 26600 | 26600 | 26600 | 26600 | 19 |
| 449 | 20240415 | 110500 | 3601332950 | 26600 | 26600 | 26600 | 26600 | 17 |
| 450 | 20240415 | 110400 | 3600880750 | 26600 | 26600 | 26600 | 26600 | 21 |
| 451 | 20240415 | 110300 | 3600322150 | 26600 | 26600 | 26600 | 26600 | 20 |
| 452 | 20240415 | 110200 | 3599790150 | 26600 | 26600 | 26600 | 26600 | 465 |
| 453 | 20240415 | 110100 | 3587421150 | 26600 | 26600 | 26600 | 26600 | 30 |
| 454 | 20240415 | 110000 | 3586623150 | 26600 | 26600 | 26600 | 26600 | 6 |
| 455 | 20240415 | 105900 | 3586463550 | 26600 | 26600 | 26600 | 26600 | 57 |
| 456 | 20240415 | 105800 | 3584947350 | 26600 | 26550 | 26600 | 26550 | 219 |
| 457 | 20240415 | 105700 | 3579122850 | 26600 | 26600 | 26600 | 26600 | 5 |
| 458 | 20240415 | 105600 | 3578989850 | 26600 | 26550 | 26600 | 26550 | 70 |
| 459 | 20240415 | 105500 | 3577127900 | 26550 | 26550 | 26550 | 26550 | 145 |
| 460 | 20240415 | 105400 | 3573278150 | 26550 | 26600 | 26600 | 26550 | 359 |
| 461 | 20240415 | 105300 | 3563743850 | 26600 | 26550 | 26600 | 26550 | 755 |
| 462 | 20240415 | 105200 | 3543697700 | 26500 | 26450 | 26500 | 26450 | 1899 |
| 463 | 20240415 | 105100 | 3493374250 | 26450 | 26400 | 26450 | 26400 | 729 |
| 464 | 20240415 | 105000 | 3474092600 | 26450 | 26450 | 26450 | 26450 | 41 |
| 465 | 20240415 | 104900 | 3473008150 | 26450 | 26450 | 26450 | 26350 | 16 |
| 466 | 20240415 | 104800 | 3472585050 | 26350 | 26400 | 26400 | 26350 | 1165 |
| 467 | 20240415 | 104700 | 3441870200 | 26400 | 26400 | 26400 | 26400 | 43 |
| 468 | 20240415 | 104600 | 3440735000 | 26350 | 26350 | 26350 | 26350 | 301 |
| 469 | 20240415 | 104500 | 3432803650 | 26350 | 26400 | 26450 | 26350 | 1893 |
| 470 | 20240415 | 104400 | 3382789500 | 26450 | 26450 | 26450 | 26450 | 223 |
| 471 | 20240415 | 104300 | 3376891150 | 26450 | 26450 | 26450 | 26450 | 122 |
| 472 | 20240415 | 104200 | 3373664250 | 26450 | 26450 | 26450 | 26450 | 448 |
| 473 | 20240415 | 104100 | 3361814650 | 26450 | 26400 | 26450 | 26400 | 252 |
| 474 | 20240415 | 104000 | 3355154500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 475 | 20240415 | 103900 | 3355154500 | 26400 | 26400 | 26400 | 26400 | 0 |
| 476 | 20240415 | 103800 | 3355154500 | 26400 | 26450 | 26450 | 26400 | 43 |
| 477 | 20240415 | 103700 | 3354017200 | 26400 | 26450 | 26450 | 26400 | 182 |
| 478 | 20240415 | 103600 | 3349210550 | 26450 | 26450 | 26450 | 26450 | 31 |
| 479 | 20240415 | 103500 | 3348390600 | 26450 | 26400 | 26450 | 26400 | 306 |
| 480 | 20240415 | 103400 | 3340304150 | 26400 | 26400 | 26400 | 26400 | 1016 |
| 481 | 20240415 | 103300 | 3313481750 | 26400 | 26400 | 26400 | 26350 | 40 |
| 482 | 20240415 | 103200 | 3312425800 | 26400 | 26400 | 26400 | 26400 | 102 |
| 483 | 20240415 | 103100 | 3309733000 | 26400 | 26350 | 26400 | 26300 | 633 |
| 484 | 20240415 | 103000 | 3293050650 | 26350 | 26350 | 26350 | 26350 | 105 |
| 485 | 20240415 | 102900 | 3290283900 | 26350 | 26350 | 26350 | 26300 | 869 |
| 486 | 20240415 | 102800 | 3267385800 | 26300 | 26400 | 26400 | 26300 | 1213 |
| 487 | 20240415 | 102700 | 3235428850 | 26400 | 26300 | 26400 | 26300 | 2714 |
| 488 | 20240415 | 102600 | 3163970650 | 26300 | 26300 | 26300 | 26300 | 110 |
| 489 | 20240415 | 102500 | 3161077650 | 26300 | 26300 | 26300 | 26300 | 7 |
| 490 | 20240415 | 102400 | 3160893550 | 26300 | 26300 | 26300 | 26250 | 108 |
| 491 | 20240415 | 102300 | 3158056500 | 26300 | 26300 | 26300 | 26250 | 802 |
| 492 | 20240415 | 102200 | 3136972750 | 26250 | 26350 | 26350 | 26250 | 1377 |
| 493 | 20240415 | 102100 | 3100775750 | 26300 | 26350 | 26350 | 26300 | 1301 |
| 494 | 20240415 | 102000 | 3066512600 | 26350 | 26450 | 26450 | 26350 | 703 |
| 495 | 20240415 | 101900 | 3047965450 | 26400 | 26450 | 26450 | 26400 | 231 |
| 496 | 20240415 | 101800 | 3041858800 | 26450 | 26450 | 26450 | 26400 | 13 |
| 497 | 20240415 | 101700 | 3041515050 | 26450 | 26450 | 26450 | 26450 | 6 |
| 498 | 20240415 | 101600 | 3041356350 | 26400 | 26400 | 26450 | 26400 | 122 |
| 499 | 20240415 | 101500 | 3038135450 | 26400 | 26400 | 26400 | 26350 | 774 |
| 500 | 20240415 | 101400 | 3017709500 | 26400 | 26400 | 26400 | 26350 | 627 |
| 501 | 20240415 | 101300 | 3001168100 | 26400 | 26400 | 26450 | 26350 | 1092 |
| 502 | 20240415 | 101200 | 2972339200 | 26450 | 26500 | 26500 | 26400 | 1209 |
| 503 | 20240415 | 101100 | 2940360650 | 26500 | 26500 | 26500 | 26500 | 68 |
| 504 | 20240415 | 101000 | 2938558650 | 26500 | 26550 | 26550 | 26500 | 690 |
| 505 | 20240415 | 100900 | 2920273100 | 26500 | 26500 | 26500 | 26500 | 50 |
| 506 | 20240415 | 100800 | 2918948100 | 26550 | 26550 | 26550 | 26550 | 20 |
| 507 | 20240415 | 100700 | 2918417100 | 26550 | 26550 | 26550 | 26550 | 7 |
| 508 | 20240415 | 100600 | 2918231250 | 26550 | 26600 | 26600 | 26550 | 298 |
| 509 | 20240415 | 100500 | 2910319250 | 26550 | 26550 | 26550 | 26550 | 56 |
| 510 | 20240415 | 100400 | 2908832450 | 26600 | 26600 | 26600 | 26500 | 1185 |
| 511 | 20240415 | 100300 | 2877376150 | 26600 | 26600 | 26600 | 26600 | 8 |
| 512 | 20240415 | 100200 | 2877163350 | 26600 | 26500 | 26600 | 26500 | 2182 |
| 513 | 20240415 | 100100 | 2819241000 | 26500 | 26500 | 26500 | 26450 | 293 |
| 514 | 20240415 | 100000 | 2811483850 | 26500 | 26550 | 26550 | 26500 | 571 |
| 515 | 20240415 | 095900 | 2796352050 | 26500 | 26550 | 26550 | 26500 | 27 |
| 516 | 20240415 | 095800 | 2795636050 | 26500 | 26550 | 26550 | 26500 | 427 |
| 517 | 20240415 | 095700 | 2784309250 | 26550 | 26550 | 26550 | 26550 | 80 |
| 518 | 20240415 | 095600 | 2782185250 | 26600 | 26600 | 26600 | 26500 | 78 |
| 519 | 20240415 | 095500 | 2780112200 | 26600 | 26550 | 26600 | 26550 | 480 |
| 520 | 20240415 | 095400 | 2767368150 | 26550 | 26500 | 26550 | 26500 | 1007 |
| 521 | 20240415 | 095300 | 2740672550 | 26500 | 26500 | 26500 | 26450 | 464 |
| 522 | 20240415 | 095200 | 2728386550 | 26450 | 26450 | 26500 | 26450 | 1238 |
| 523 | 20240415 | 095100 | 2695639450 | 26500 | 26500 | 26500 | 26450 | 117 |
| 524 | 20240415 | 095000 | 2692544250 | 26500 | 26500 | 26500 | 26500 | 258 |
| 525 | 20240415 | 094900 | 2685707250 | 26500 | 26550 | 26550 | 26500 | 551 |
| 526 | 20240415 | 094800 | 2671101750 | 26500 | 26550 | 26550 | 26500 | 1245 |
| 527 | 20240415 | 094700 | 2638108750 | 26550 | 26550 | 26600 | 26550 | 119 |
| 528 | 20240415 | 094600 | 2634944150 | 26600 | 26600 | 26650 | 26450 | 2784 |
| 529 | 20240415 | 094500 | 2561117050 | 26600 | 26600 | 26600 | 26600 | 130 |
| 530 | 20240415 | 094400 | 2557659050 | 26650 | 26600 | 26650 | 26600 | 179 |
| 531 | 20240415 | 094300 | 2552896550 | 26600 | 26600 | 26650 | 26600 | 74 |
| 532 | 20240415 | 094200 | 2550925250 | 26650 | 26600 | 26650 | 26600 | 540 |
| 533 | 20240415 | 094100 | 2536540300 | 26600 | 26600 | 26650 | 26600 | 109 |
| 534 | 20240415 | 094000 | 2533640700 | 26600 | 26600 | 26650 | 26600 | 624 |
| 535 | 20240415 | 093900 | 2517041100 | 26650 | 26650 | 26700 | 26600 | 127 |
| 536 | 20240415 | 093800 | 2513656750 | 26700 | 26750 | 26750 | 26700 | 411 |
| 537 | 20240415 | 093700 | 2502682900 | 26750 | 26700 | 26750 | 26600 | 1789 |
| 538 | 20240415 | 093600 | 2454981700 | 26700 | 26700 | 26700 | 26650 | 75 |
| 539 | 20240415 | 093500 | 2452981750 | 26700 | 26700 | 26700 | 26700 | 203 |
| 540 | 20240415 | 093400 | 2447561650 | 26700 | 26650 | 26750 | 26650 | 1676 |
| 541 | 20240415 | 093300 | 2402822500 | 26650 | 26700 | 26700 | 26650 | 176 |
| 542 | 20240415 | 093200 | 2398130050 | 26700 | 26750 | 26750 | 26700 | 743 |
| 543 | 20240415 | 093100 | 2378291000 | 26800 | 26750 | 26800 | 26700 | 615 |
| 544 | 20240415 | 093000 | 2361831550 | 26750 | 26700 | 26800 | 26700 | 208 |
| 545 | 20240415 | 092900 | 2356270000 | 26750 | 26850 | 26850 | 26700 | 3892 |
| 546 | 20240415 | 092800 | 2252054200 | 26850 | 26850 | 26850 | 26850 | 622 |
| 547 | 20240415 | 092700 | 2235353500 | 26850 | 26850 | 26900 | 26800 | 294 |
| 548 | 20240415 | 092600 | 2227453150 | 26850 | 26850 | 26900 | 26850 | 1165 |
| 549 | 20240415 | 092500 | 2196167200 | 26850 | 26900 | 26950 | 26850 | 973 |
| 550 | 20240415 | 092400 | 2170001050 | 26950 | 26950 | 26950 | 26900 | 2120 |
| 551 | 20240415 | 092300 | 2112965200 | 26900 | 26900 | 26950 | 26900 | 2229 |
| 552 | 20240415 | 092200 | 2052999950 | 26900 | 27000 | 27000 | 26850 | 3538 |
| 553 | 20240415 | 092100 | 1957744750 | 26950 | 26850 | 27000 | 26800 | 8872 |
| 554 | 20240415 | 092000 | 1718746850 | 26850 | 26700 | 26850 | 26700 | 3592 |
| 555 | 20240415 | 091900 | 1622420500 | 26700 | 26700 | 26750 | 26650 | 2998 |
| 556 | 20240415 | 091800 | 1542277750 | 26750 | 26700 | 26750 | 26600 | 3439 |
| 557 | 20240415 | 091700 | 1450456450 | 26650 | 26650 | 26650 | 26600 | 1645 |
| 558 | 20240415 | 091600 | 1406659400 | 26650 | 26600 | 26700 | 26600 | 1881 |
| 559 | 20240415 | 091500 | 1356532000 | 26600 | 26550 | 26650 | 26550 | 781 |
| 560 | 20240415 | 091400 | 1335766150 | 26600 | 26700 | 26700 | 26600 | 2720 |
| 561 | 20240415 | 091300 | 1263319400 | 26700 | 26750 | 26750 | 26650 | 463 |
| 562 | 20240415 | 091200 | 1250957900 | 26750 | 26750 | 26750 | 26700 | 1051 |
| 563 | 20240415 | 091100 | 1222845650 | 26750 | 26600 | 26750 | 26600 | 2288 |
| 564 | 20240415 | 091000 | 1161818550 | 26650 | 26650 | 26650 | 26550 | 761 |
| 565 | 20240415 | 090900 | 1141564750 | 26600 | 26650 | 26650 | 26600 | 2439 |
| 566 | 20240415 | 090800 | 1076624800 | 26700 | 26800 | 26850 | 26700 | 5197 |
| 567 | 20240415 | 090700 | 937447100 | 26850 | 26650 | 26850 | 26650 | 9623 |
| 568 | 20240415 | 090600 | 679933550 | 26650 | 26750 | 26750 | 26650 | 1294 |
| 569 | 20240415 | 090500 | 645428150 | 26700 | 26600 | 26700 | 26600 | 3783 |
| 570 | 20240415 | 090400 | 544632000 | 26600 | 26550 | 26650 | 26500 | 4797 |
| 571 | 20240415 | 090300 | 417166600 | 26550 | 26550 | 26600 | 26500 | 2825 |
| 572 | 20240415 | 090200 | 342171200 | 26550 | 26450 | 26600 | 26450 | 3759 |
| 573 | 20240415 | 090100 | 242468650 | 26450 | 26350 | 26500 | 26350 | 3032 |
| 574 | 20240415 | 090000 | 162307950 | 26350 | 26350 | 26400 | 26250 | 5248 |