30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 183200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 11010 |
| 3 | 20240416 | 183100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20240416 | 183000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20240416 | 182900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20240416 | 182800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20240416 | 182700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20240416 | 182600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20240416 | 182500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20240416 | 182400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20240416 | 182300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20240416 | 182200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20240416 | 182100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20240416 | 182000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20240416 | 181900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20240416 | 181800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20240416 | 181700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20240416 | 181600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20240416 | 181500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20240416 | 181400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20240416 | 181300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20240416 | 181200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20240416 | 181100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20240416 | 181000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20240416 | 180900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20240416 | 180800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20240416 | 180700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20240416 | 180600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20240416 | 180500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20240416 | 180400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20240416 | 180300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20240416 | 180200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 11010 |
| 33 | 20240416 | 180100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20240416 | 180000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20240416 | 175900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20240416 | 175800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20240416 | 175700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20240416 | 175600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20240416 | 175500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20240416 | 175400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20240416 | 175300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20240416 | 175200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20240416 | 175100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20240416 | 175000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20240416 | 174900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20240416 | 174800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20240416 | 174700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20240416 | 174600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20240416 | 174500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20240416 | 174400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20240416 | 174300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20240416 | 174200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20240416 | 174100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20240416 | 174000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20240416 | 173900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20240416 | 173800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20240416 | 173700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20240416 | 173600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20240416 | 173500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20240416 | 173400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20240416 | 173300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20240416 | 173200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 11010 |
| 63 | 20240416 | 173100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20240416 | 173000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20240416 | 172900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20240416 | 172800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20240416 | 172700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20240416 | 172600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20240416 | 172500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20240416 | 172400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20240416 | 172300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20240416 | 172200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20240416 | 172100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20240416 | 172000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20240416 | 171900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20240416 | 171800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20240416 | 171700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20240416 | 171600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20240416 | 171500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20240416 | 171400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20240416 | 171300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20240416 | 171200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20240416 | 171100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20240416 | 171000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20240416 | 170900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20240416 | 170800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20240416 | 170700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20240416 | 170600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20240416 | 170500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20240416 | 170400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20240416 | 170300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20240416 | 170200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 11010 |
| 93 | 20240416 | 170100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20240416 | 170000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20240416 | 165900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20240416 | 165800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20240416 | 165700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20240416 | 165600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20240416 | 165500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20240416 | 165400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20240416 | 165300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20240416 | 165200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20240416 | 165100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20240416 | 165000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20240416 | 164900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20240416 | 164800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20240416 | 164700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20240416 | 164600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20240416 | 164500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20240416 | 164400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20240416 | 164300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20240416 | 164200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20240416 | 164100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20240416 | 164000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20240416 | 163900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20240416 | 163800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20240416 | 163700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20240416 | 163600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20240416 | 163500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20240416 | 163400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20240416 | 163300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20240416 | 163200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 11010 |
| 123 | 20240416 | 163100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20240416 | 163000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20240416 | 162900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20240416 | 162800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20240416 | 162700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20240416 | 162600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20240416 | 162500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20240416 | 162400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20240416 | 162300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20240416 | 162200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20240416 | 162100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20240416 | 162000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20240416 | 161900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20240416 | 161800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20240416 | 161700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20240416 | 161600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20240416 | 161500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20240416 | 161400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20240416 | 161300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20240416 | 161200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20240416 | 161100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20240416 | 161000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20240416 | 160900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20240416 | 160800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20240416 | 160700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20240416 | 160600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20240416 | 160500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20240416 | 160400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20240416 | 160300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20240416 | 160200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 11010 |
| 153 | 20240416 | 160100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20240416 | 160000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20240416 | 155900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20240416 | 155800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20240416 | 155700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20240416 | 155600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20240416 | 155500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20240416 | 155400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20240416 | 155300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20240416 | 155200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20240416 | 155100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20240416 | 155000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20240416 | 154900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20240416 | 154800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20240416 | 154700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20240416 | 154600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20240416 | 154500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20240416 | 154400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20240416 | 154300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20240416 | 154200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20240416 | 154100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20240416 | 154000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20240416 | 153900 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20240416 | 153800 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20240416 | 153700 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20240416 | 153600 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20240416 | 153500 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20240416 | 153400 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20240416 | 153300 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20240416 | 153200 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 11010 |
| 183 | 20240416 | 153100 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20240416 | 153000 | 5477850100 | 26050 | 26050 | 26050 | 26050 | 11010 |
| 185 | 20240416 | 152900 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240416 | 152800 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240416 | 152700 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240416 | 152600 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240416 | 152500 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240416 | 152400 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240416 | 152300 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240416 | 152200 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240416 | 152100 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240416 | 152000 | 5191039600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240416 | 151900 | 5191039600 | 26300 | 26250 | 26300 | 26200 | 1883 |
| 196 | 20240416 | 151800 | 5141647050 | 26250 | 26250 | 26250 | 26200 | 427 |
| 197 | 20240416 | 151700 | 5130448400 | 26250 | 26250 | 26250 | 26200 | 281 |
| 198 | 20240416 | 151600 | 5123073650 | 26200 | 26250 | 26250 | 26200 | 128 |
| 199 | 20240416 | 151500 | 5119714350 | 26250 | 26200 | 26250 | 26200 | 363 |
| 200 | 20240416 | 151400 | 5110191000 | 26300 | 26250 | 26300 | 26250 | 479 |
| 201 | 20240416 | 151300 | 5097617200 | 26250 | 26250 | 26250 | 26250 | 149 |
| 202 | 20240416 | 151200 | 5093705950 | 26300 | 26250 | 26300 | 26250 | 36 |
| 203 | 20240416 | 151100 | 5092760000 | 26250 | 26250 | 26250 | 26250 | 1626 |
| 204 | 20240416 | 151000 | 5050077500 | 26200 | 26200 | 26200 | 26200 | 232 |
| 205 | 20240416 | 150900 | 5043999100 | 26250 | 26250 | 26300 | 26250 | 92 |
| 206 | 20240416 | 150800 | 5041583950 | 26250 | 26250 | 26250 | 26250 | 62 |
| 207 | 20240416 | 150700 | 5039956450 | 26250 | 26250 | 26300 | 26250 | 749 |
| 208 | 20240416 | 150600 | 5020295050 | 26250 | 26200 | 26250 | 26200 | 1015 |
| 209 | 20240416 | 150500 | 4993685200 | 26150 | 26150 | 26150 | 26150 | 1193 |
| 210 | 20240416 | 150400 | 4962488250 | 26150 | 26150 | 26150 | 26100 | 1187 |
| 211 | 20240416 | 150300 | 4931448900 | 26200 | 26200 | 26200 | 26150 | 728 |
| 212 | 20240416 | 150200 | 4912396400 | 26250 | 26200 | 26250 | 26200 | 35 |
| 213 | 20240416 | 150100 | 4911479250 | 26200 | 26200 | 26200 | 26150 | 1091 |
| 214 | 20240416 | 150000 | 4882944300 | 26200 | 26200 | 26200 | 26200 | 220 |
| 215 | 20240416 | 145900 | 4877180300 | 26200 | 26150 | 26200 | 26150 | 141 |
| 216 | 20240416 | 145800 | 4873488050 | 26150 | 26200 | 26200 | 26150 | 577 |
| 217 | 20240416 | 145700 | 4858399450 | 26200 | 26200 | 26200 | 26150 | 279 |
| 218 | 20240416 | 145600 | 4851090400 | 26200 | 26200 | 26200 | 26200 | 23 |
| 219 | 20240416 | 145500 | 4850487800 | 26200 | 26200 | 26250 | 26200 | 249 |
| 220 | 20240416 | 145400 | 4843963900 | 26200 | 26200 | 26200 | 26200 | 205 |
| 221 | 20240416 | 145300 | 4838592900 | 26200 | 26200 | 26200 | 26200 | 201 |
| 222 | 20240416 | 145200 | 4833326700 | 26200 | 26200 | 26200 | 26200 | 12 |
| 223 | 20240416 | 145100 | 4833012300 | 26200 | 26150 | 26200 | 26150 | 443 |
| 224 | 20240416 | 145000 | 4821427750 | 26100 | 26100 | 26100 | 26050 | 1421 |
| 225 | 20240416 | 144900 | 4784340100 | 26100 | 26100 | 26100 | 26100 | 1 |
| 226 | 20240416 | 144800 | 4784314000 | 26100 | 26050 | 26100 | 26050 | 2156 |
| 227 | 20240416 | 144700 | 4728146500 | 26100 | 26100 | 26100 | 26050 | 94 |
| 228 | 20240416 | 144600 | 4725694000 | 26100 | 26100 | 26100 | 26050 | 503 |
| 229 | 20240416 | 144500 | 4712565750 | 26100 | 26100 | 26100 | 26100 | 84 |
| 230 | 20240416 | 144400 | 4710373350 | 26100 | 26100 | 26100 | 26100 | 38 |
| 231 | 20240416 | 144300 | 4709381550 | 26100 | 26100 | 26100 | 26100 | 81 |
| 232 | 20240416 | 144200 | 4707267450 | 26100 | 26100 | 26100 | 26050 | 575 |
| 233 | 20240416 | 144100 | 4692283800 | 26050 | 26100 | 26100 | 26050 | 81 |
| 234 | 20240416 | 144000 | 4690169800 | 26050 | 26100 | 26100 | 26050 | 273 |
| 235 | 20240416 | 143900 | 4683054650 | 26100 | 26150 | 26150 | 26100 | 793 |
| 236 | 20240416 | 143800 | 4662355700 | 26100 | 26150 | 26150 | 26100 | 74 |
| 237 | 20240416 | 143700 | 4660420700 | 26150 | 26100 | 26150 | 26100 | 842 |
| 238 | 20240416 | 143600 | 4638443950 | 26100 | 26050 | 26100 | 26050 | 817 |
| 239 | 20240416 | 143500 | 4617136250 | 26000 | 26000 | 26000 | 25950 | 1133 |
| 240 | 20240416 | 143400 | 4587683250 | 25950 | 26000 | 26000 | 25950 | 193 |
| 241 | 20240416 | 143300 | 4582667400 | 26000 | 26000 | 26000 | 26000 | 39 |
| 242 | 20240416 | 143200 | 4581653400 | 26000 | 26000 | 26000 | 26000 | 85 |
| 243 | 20240416 | 143100 | 4579443400 | 25950 | 26000 | 26000 | 25950 | 49 |
| 244 | 20240416 | 143000 | 4578171800 | 26000 | 25950 | 26000 | 25950 | 208 |
| 245 | 20240416 | 142900 | 4572764050 | 25950 | 26050 | 26050 | 25950 | 319 |
| 246 | 20240416 | 142800 | 4564466350 | 26050 | 26050 | 26050 | 26050 | 9 |
| 247 | 20240416 | 142700 | 4564231900 | 26050 | 26050 | 26050 | 26050 | 82 |
| 248 | 20240416 | 142600 | 4562095800 | 26050 | 26050 | 26050 | 25950 | 592 |
| 249 | 20240416 | 142500 | 4546674300 | 26050 | 26000 | 26050 | 25950 | 1870 |
| 250 | 20240416 | 142400 | 4498026350 | 26000 | 26000 | 26000 | 26000 | 1 |
| 251 | 20240416 | 142300 | 4498000350 | 25950 | 26000 | 26000 | 25950 | 8 |
| 252 | 20240416 | 142200 | 4497792400 | 26000 | 25950 | 26000 | 25950 | 2054 |
| 253 | 20240416 | 142100 | 4444389200 | 25950 | 25950 | 25950 | 25950 | 1160 |
| 254 | 20240416 | 142000 | 4414287200 | 25900 | 25950 | 25950 | 25900 | 96 |
| 255 | 20240416 | 141900 | 4411797900 | 25950 | 25950 | 25950 | 25950 | 48 |
| 256 | 20240416 | 141800 | 4410552300 | 25950 | 25900 | 25950 | 25900 | 115 |
| 257 | 20240416 | 141700 | 4407568100 | 25950 | 25950 | 25950 | 25900 | 128 |
| 258 | 20240416 | 141600 | 4404248150 | 25950 | 25900 | 25950 | 25900 | 56 |
| 259 | 20240416 | 141500 | 4402797700 | 25950 | 25950 | 25950 | 25900 | 48 |
| 260 | 20240416 | 141400 | 4401552600 | 25950 | 25900 | 25950 | 25900 | 36 |
| 261 | 20240416 | 141300 | 4400618450 | 25950 | 25900 | 25950 | 25900 | 240 |
| 262 | 20240416 | 141200 | 4394400450 | 25950 | 26000 | 26000 | 25950 | 258 |
| 263 | 20240416 | 141100 | 4387705250 | 26000 | 25950 | 26000 | 25950 | 81 |
| 264 | 20240416 | 141000 | 4385603250 | 25950 | 25950 | 25950 | 25950 | 10 |
| 265 | 20240416 | 140900 | 4385343750 | 25900 | 25950 | 26000 | 25900 | 108 |
| 266 | 20240416 | 140800 | 4382540950 | 25900 | 25950 | 25950 | 25900 | 11 |
| 267 | 20240416 | 140700 | 4382255550 | 26000 | 26000 | 26000 | 25950 | 59 |
| 268 | 20240416 | 140600 | 4380724400 | 26000 | 25900 | 26000 | 25900 | 201 |
| 269 | 20240416 | 140500 | 4375518400 | 25900 | 26000 | 26000 | 25900 | 27 |
| 270 | 20240416 | 140400 | 4374816900 | 25950 | 25900 | 26000 | 25900 | 679 |
| 271 | 20240416 | 140300 | 4357206750 | 25950 | 25950 | 25950 | 25950 | 68 |
| 272 | 20240416 | 140200 | 4355442150 | 25900 | 25950 | 25950 | 25900 | 143 |
| 273 | 20240416 | 140100 | 4351736700 | 25950 | 25950 | 25950 | 25950 | 43 |
| 274 | 20240416 | 140000 | 4350620850 | 25950 | 25950 | 25950 | 25950 | 336 |
| 275 | 20240416 | 135900 | 4341901650 | 25950 | 26000 | 26000 | 25900 | 155 |
| 276 | 20240416 | 135800 | 4337879400 | 25950 | 26000 | 26000 | 25950 | 366 |
| 277 | 20240416 | 135700 | 4328381400 | 26000 | 26000 | 26000 | 25950 | 6 |
| 278 | 20240416 | 135600 | 4328225600 | 26000 | 25950 | 26000 | 25950 | 71 |
| 279 | 20240416 | 135500 | 4326381400 | 25950 | 25950 | 25950 | 25950 | 144 |
| 280 | 20240416 | 135400 | 4322644600 | 25950 | 25950 | 25950 | 25950 | 4 |
| 281 | 20240416 | 135300 | 4322540800 | 25950 | 25950 | 25950 | 25900 | 49 |
| 282 | 20240416 | 135200 | 4321269500 | 25950 | 25950 | 25950 | 25950 | 1 |
| 283 | 20240416 | 135100 | 4321243550 | 25900 | 25900 | 25900 | 25900 | 1570 |
| 284 | 20240416 | 135000 | 4280580550 | 25900 | 25950 | 25950 | 25900 | 684 |
| 285 | 20240416 | 134900 | 4262854900 | 25900 | 25900 | 25900 | 25900 | 725 |
| 286 | 20240416 | 134800 | 4244077400 | 25900 | 25900 | 25900 | 25850 | 653 |
| 287 | 20240416 | 134700 | 4227179150 | 25900 | 25900 | 25900 | 25850 | 417 |
| 288 | 20240416 | 134600 | 4216393750 | 25900 | 25900 | 25900 | 25850 | 4124 |
| 289 | 20240416 | 134500 | 4109639200 | 25950 | 25900 | 25950 | 25900 | 2218 |
| 290 | 20240416 | 134400 | 4052192950 | 25900 | 25900 | 25900 | 25850 | 371 |
| 291 | 20240416 | 134300 | 4042584100 | 25900 | 25900 | 25900 | 25900 | 79 |
| 292 | 20240416 | 134200 | 4040538000 | 25900 | 25900 | 25900 | 25900 | 38 |
| 293 | 20240416 | 134100 | 4039553800 | 25900 | 25900 | 25900 | 25850 | 3 |
| 294 | 20240416 | 134000 | 4039476150 | 25900 | 25850 | 25900 | 25850 | 74 |
| 295 | 20240416 | 133900 | 4037560600 | 25900 | 25900 | 25900 | 25900 | 164 |
| 296 | 20240416 | 133800 | 4033313000 | 25900 | 25900 | 25900 | 25850 | 117 |
| 297 | 20240416 | 133700 | 4030288250 | 25900 | 25850 | 25900 | 25850 | 303 |
| 298 | 20240416 | 133600 | 4022453600 | 25900 | 25850 | 25900 | 25850 | 274 |
| 299 | 20240416 | 133500 | 4015369100 | 25900 | 25900 | 25900 | 25850 | 102 |
| 300 | 20240416 | 133400 | 4012727400 | 25900 | 25900 | 25900 | 25850 | 551 |
| 301 | 20240416 | 133300 | 3998467100 | 25900 | 25900 | 25900 | 25850 | 333 |
| 302 | 20240416 | 133200 | 3989857400 | 25900 | 25900 | 25900 | 25850 | 1213 |
| 303 | 20240416 | 133100 | 3958501000 | 25900 | 25900 | 25900 | 25900 | 116 |
| 304 | 20240416 | 133000 | 3955496600 | 25900 | 25900 | 25900 | 25900 | 63 |
| 305 | 20240416 | 132900 | 3953864900 | 25900 | 25900 | 25950 | 25900 | 2331 |
| 306 | 20240416 | 132800 | 3893487850 | 25950 | 25950 | 25950 | 25950 | 40 |
| 307 | 20240416 | 132700 | 3892449850 | 25950 | 25950 | 25950 | 25900 | 447 |
| 308 | 20240416 | 132600 | 3880859550 | 25950 | 25900 | 25950 | 25900 | 20 |
| 309 | 20240416 | 132500 | 3880340600 | 25950 | 25950 | 25950 | 25950 | 27 |
| 310 | 20240416 | 132400 | 3879639950 | 25950 | 25950 | 25950 | 25950 | 43 |
| 311 | 20240416 | 132300 | 3878524100 | 25900 | 25950 | 25950 | 25900 | 149 |
| 312 | 20240416 | 132200 | 3874663100 | 25950 | 25950 | 25950 | 25900 | 69 |
| 313 | 20240416 | 132100 | 3872873050 | 25950 | 25950 | 25950 | 25950 | 107 |
| 314 | 20240416 | 132000 | 3870096400 | 25950 | 25900 | 25950 | 25900 | 10 |
| 315 | 20240416 | 131900 | 3869837250 | 25950 | 25950 | 25950 | 25950 | 1 |
| 316 | 20240416 | 131800 | 3869811300 | 25950 | 25900 | 25950 | 25900 | 1435 |
| 317 | 20240416 | 131700 | 3832578050 | 25950 | 25900 | 25950 | 25900 | 81 |
| 318 | 20240416 | 131600 | 3830476150 | 25950 | 25950 | 25950 | 25900 | 63 |
| 319 | 20240416 | 131500 | 3828841350 | 25950 | 25950 | 25950 | 25900 | 51 |
| 320 | 20240416 | 131400 | 3827518900 | 25950 | 25950 | 25950 | 25950 | 12 |
| 321 | 20240416 | 131300 | 3827207500 | 25900 | 25950 | 25950 | 25900 | 111 |
| 322 | 20240416 | 131200 | 3824327100 | 25900 | 25950 | 25950 | 25900 | 493 |
| 323 | 20240416 | 131100 | 3811558350 | 25950 | 25900 | 25950 | 25900 | 326 |
| 324 | 20240416 | 131000 | 3803114750 | 25900 | 25950 | 25950 | 25900 | 56 |
| 325 | 20240416 | 130900 | 3801661600 | 25950 | 25900 | 25950 | 25900 | 54 |
| 326 | 20240416 | 130800 | 3800262900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 327 | 20240416 | 130700 | 3800262900 | 25900 | 25900 | 25950 | 25900 | 35 |
| 328 | 20240416 | 130600 | 3799356200 | 25950 | 25950 | 25950 | 25950 | 38 |
| 329 | 20240416 | 130500 | 3798370100 | 25950 | 25900 | 25950 | 25900 | 457 |
| 330 | 20240416 | 130400 | 3786533700 | 25850 | 25900 | 25900 | 25850 | 419 |
| 331 | 20240416 | 130300 | 3775699350 | 25850 | 25950 | 25950 | 25850 | 2311 |
| 332 | 20240416 | 130200 | 3715853750 | 25950 | 25950 | 25950 | 25950 | 60 |
| 333 | 20240416 | 130100 | 3714296750 | 25950 | 25950 | 25950 | 25900 | 23 |
| 334 | 20240416 | 130000 | 3713699950 | 25950 | 25950 | 25950 | 25900 | 3391 |
| 335 | 20240416 | 125900 | 3625846300 | 25950 | 25900 | 25950 | 25900 | 74 |
| 336 | 20240416 | 125800 | 3623926100 | 25900 | 25950 | 25950 | 25900 | 207 |
| 337 | 20240416 | 125700 | 3618554500 | 25950 | 25950 | 25950 | 25950 | 791 |
| 338 | 20240416 | 125600 | 3598028050 | 25950 | 25950 | 25950 | 25950 | 8 |
| 339 | 20240416 | 125500 | 3597820450 | 25950 | 25900 | 25950 | 25900 | 42 |
| 340 | 20240416 | 125400 | 3596730650 | 25950 | 25950 | 25950 | 25950 | 29 |
| 341 | 20240416 | 125300 | 3595978100 | 25950 | 25950 | 25950 | 25950 | 33 |
| 342 | 20240416 | 125200 | 3595121750 | 25950 | 25950 | 25950 | 25900 | 49 |
| 343 | 20240416 | 125100 | 3593850300 | 25900 | 25900 | 25900 | 25900 | 859 |
| 344 | 20240416 | 125000 | 3571602200 | 25850 | 25900 | 25950 | 25850 | 1012 |
| 345 | 20240416 | 124900 | 3545392700 | 25900 | 25900 | 25900 | 25850 | 201 |
| 346 | 20240416 | 124800 | 3540186850 | 25900 | 25900 | 25900 | 25850 | 1309 |
| 347 | 20240416 | 124700 | 3506284250 | 25900 | 25900 | 25900 | 25900 | 771 |
| 348 | 20240416 | 124600 | 3486315350 | 25900 | 25900 | 25900 | 25850 | 110 |
| 349 | 20240416 | 124500 | 3483466400 | 25900 | 25900 | 25900 | 25850 | 290 |
| 350 | 20240416 | 124400 | 3475965900 | 25900 | 25900 | 25900 | 25900 | 55 |
| 351 | 20240416 | 124300 | 3474541400 | 25850 | 25900 | 25900 | 25850 | 3 |
| 352 | 20240416 | 124200 | 3474463750 | 25900 | 25900 | 25900 | 25850 | 777 |
| 353 | 20240416 | 124100 | 3454339950 | 25900 | 25950 | 25950 | 25850 | 1022 |
| 354 | 20240416 | 124000 | 3427865550 | 25950 | 25900 | 25950 | 25900 | 43 |
| 355 | 20240416 | 123900 | 3426751750 | 25900 | 25900 | 25900 | 25900 | 410 |
| 356 | 20240416 | 123800 | 3416132750 | 25900 | 25900 | 25900 | 25900 | 1285 |
| 357 | 20240416 | 123700 | 3382851250 | 25900 | 25850 | 25900 | 25850 | 84 |
| 358 | 20240416 | 123600 | 3380677800 | 25850 | 25900 | 25900 | 25850 | 240 |
| 359 | 20240416 | 123500 | 3374462000 | 25900 | 25900 | 25900 | 25900 | 203 |
| 360 | 20240416 | 123400 | 3369204300 | 25900 | 25900 | 25900 | 25850 | 256 |
| 361 | 20240416 | 123300 | 3362573950 | 25850 | 25900 | 25900 | 25850 | 79 |
| 362 | 20240416 | 123200 | 3360529300 | 25900 | 25900 | 25900 | 25900 | 149 |
| 363 | 20240416 | 123100 | 3356670200 | 25900 | 25900 | 25900 | 25850 | 195 |
| 364 | 20240416 | 123000 | 3351619750 | 25900 | 25900 | 25900 | 25900 | 38 |
| 365 | 20240416 | 122900 | 3350635550 | 25850 | 25900 | 25900 | 25850 | 101 |
| 366 | 20240416 | 122800 | 3348024650 | 25900 | 25900 | 25900 | 25850 | 112 |
| 367 | 20240416 | 122700 | 3345123900 | 25850 | 25900 | 25900 | 25850 | 170 |
| 368 | 20240416 | 122600 | 3340726600 | 25900 | 25900 | 25900 | 25900 | 105 |
| 369 | 20240416 | 122500 | 3338007100 | 25900 | 25900 | 25900 | 25850 | 270 |
| 370 | 20240416 | 122400 | 3331016150 | 25900 | 25900 | 25950 | 25900 | 463 |
| 371 | 20240416 | 122300 | 3319024350 | 25900 | 25900 | 25900 | 25850 | 1170 |
| 372 | 20240416 | 122200 | 3288721850 | 25900 | 25900 | 25900 | 25850 | 24 |
| 373 | 20240416 | 122100 | 3288100350 | 25900 | 25850 | 25900 | 25850 | 290 |
| 374 | 20240416 | 122000 | 3280589550 | 25900 | 25900 | 25900 | 25900 | 123 |
| 375 | 20240416 | 121900 | 3277403850 | 25900 | 25900 | 25900 | 25850 | 518 |
| 376 | 20240416 | 121800 | 3264011300 | 25900 | 25900 | 25900 | 25900 | 236 |
| 377 | 20240416 | 121700 | 3257898900 | 25850 | 25950 | 25950 | 25850 | 3288 |
| 378 | 20240416 | 121600 | 3172739700 | 25900 | 25950 | 25950 | 25900 | 270 |
| 379 | 20240416 | 121500 | 3165743600 | 25950 | 25950 | 25950 | 25950 | 3 |
| 380 | 20240416 | 121400 | 3165665750 | 25900 | 25900 | 25900 | 25900 | 0 |
| 381 | 20240416 | 121300 | 3165665750 | 25900 | 25950 | 25950 | 25900 | 10 |
| 382 | 20240416 | 121200 | 3165406400 | 25950 | 25950 | 25950 | 25950 | 53 |
| 383 | 20240416 | 121100 | 3164031050 | 25950 | 25950 | 25950 | 25950 | 8 |
| 384 | 20240416 | 121000 | 3163823450 | 25900 | 25900 | 25950 | 25900 | 109 |
| 385 | 20240416 | 120900 | 3161000000 | 25950 | 25950 | 25950 | 25950 | 159 |
| 386 | 20240416 | 120800 | 3156873950 | 25950 | 25950 | 25950 | 25950 | 112 |
| 387 | 20240416 | 120700 | 3153967550 | 25950 | 25900 | 25950 | 25900 | 786 |
| 388 | 20240416 | 120600 | 3133577700 | 25950 | 25950 | 25950 | 25950 | 126 |
| 389 | 20240416 | 120500 | 3130308000 | 25950 | 25950 | 25950 | 25950 | 307 |
| 390 | 20240416 | 120400 | 3122341350 | 25950 | 25950 | 25950 | 25900 | 542 |
| 391 | 20240416 | 120300 | 3108293500 | 25950 | 25950 | 25950 | 25950 | 522 |
| 392 | 20240416 | 120200 | 3094747600 | 25950 | 25950 | 25950 | 25900 | 122 |
| 393 | 20240416 | 120100 | 3091583300 | 25950 | 25950 | 26000 | 25900 | 1025 |
| 394 | 20240416 | 120000 | 3064986900 | 26000 | 26050 | 26050 | 25950 | 1718 |
| 395 | 20240416 | 115900 | 3020319100 | 26050 | 26050 | 26050 | 26000 | 519 |
| 396 | 20240416 | 115800 | 3006818800 | 26050 | 25950 | 26050 | 25950 | 236 |
| 397 | 20240416 | 115700 | 3000682450 | 26000 | 26000 | 26000 | 26000 | 22 |
| 398 | 20240416 | 115600 | 3000110450 | 26000 | 26000 | 26000 | 26000 | 8 |
| 399 | 20240416 | 115500 | 2999902450 | 25950 | 26000 | 26000 | 25950 | 136 |
| 400 | 20240416 | 115400 | 2996368350 | 26000 | 26000 | 26000 | 25950 | 583 |
| 401 | 20240416 | 115300 | 2981210950 | 25950 | 25950 | 26000 | 25950 | 49 |
| 402 | 20240416 | 115200 | 2979938900 | 26000 | 26000 | 26000 | 26000 | 0 |
| 403 | 20240416 | 115100 | 2979938900 | 26000 | 26000 | 26000 | 25950 | 79 |
| 404 | 20240416 | 115000 | 2977884950 | 26000 | 26000 | 26000 | 26000 | 11 |
| 405 | 20240416 | 114900 | 2977598950 | 26000 | 26000 | 26050 | 26000 | 337 |
| 406 | 20240416 | 114800 | 2968835400 | 26000 | 26000 | 26000 | 25950 | 461 |
| 407 | 20240416 | 114700 | 2956849450 | 26000 | 26000 | 26000 | 25950 | 402 |
| 408 | 20240416 | 114600 | 2946399950 | 25950 | 26000 | 26000 | 25950 | 79 |
| 409 | 20240416 | 114500 | 2944349250 | 26000 | 26000 | 26000 | 25950 | 293 |
| 410 | 20240416 | 114400 | 2936742150 | 26000 | 26000 | 26000 | 26000 | 35 |
| 411 | 20240416 | 114300 | 2935832150 | 26000 | 26000 | 26000 | 26000 | 56 |
| 412 | 20240416 | 114200 | 2934376150 | 25950 | 26000 | 26000 | 25950 | 224 |
| 413 | 20240416 | 114100 | 2928563250 | 26000 | 26000 | 26000 | 26000 | 1 |
| 414 | 20240416 | 114000 | 2928537250 | 26000 | 25950 | 26000 | 25950 | 108 |
| 415 | 20240416 | 113900 | 2925730500 | 25950 | 26000 | 26000 | 25950 | 66 |
| 416 | 20240416 | 113800 | 2924015800 | 25950 | 25950 | 25950 | 25950 | 44 |
| 417 | 20240416 | 113700 | 2922874000 | 26000 | 26000 | 26000 | 25950 | 247 |
| 418 | 20240416 | 113600 | 2916463750 | 26000 | 25950 | 26000 | 25950 | 153 |
| 419 | 20240416 | 113500 | 2912490750 | 26000 | 25950 | 26000 | 25950 | 329 |
| 420 | 20240416 | 113400 | 2903953000 | 26000 | 26000 | 26000 | 25950 | 130 |
| 421 | 20240416 | 113300 | 2900574250 | 25950 | 25950 | 26000 | 25950 | 338 |
| 422 | 20240416 | 113200 | 2891799400 | 25950 | 26000 | 26000 | 25950 | 27 |
| 423 | 20240416 | 113100 | 2891098650 | 26000 | 25950 | 26000 | 25950 | 312 |
| 424 | 20240416 | 113000 | 2882999650 | 25950 | 26000 | 26000 | 25950 | 27 |
| 425 | 20240416 | 112900 | 2882298900 | 25950 | 26000 | 26000 | 25950 | 301 |
| 426 | 20240416 | 112800 | 2874486150 | 25950 | 26000 | 26000 | 25950 | 116 |
| 427 | 20240416 | 112700 | 2871471450 | 26000 | 26000 | 26000 | 25950 | 762 |
| 428 | 20240416 | 112600 | 2851660050 | 26000 | 26000 | 26000 | 25950 | 266 |
| 429 | 20240416 | 112500 | 2844745550 | 26000 | 26000 | 26000 | 26000 | 341 |
| 430 | 20240416 | 112400 | 2835879550 | 26000 | 25950 | 26050 | 25950 | 1121 |
| 431 | 20240416 | 112300 | 2806770100 | 25900 | 25900 | 25950 | 25900 | 104 |
| 432 | 20240416 | 112200 | 2804073800 | 25900 | 25900 | 25950 | 25900 | 364 |
| 433 | 20240416 | 112100 | 2794640600 | 25900 | 25900 | 25900 | 25850 | 1657 |
| 434 | 20240416 | 112000 | 2751729900 | 25900 | 25900 | 25900 | 25850 | 1871 |
| 435 | 20240416 | 111900 | 2703272400 | 25850 | 25900 | 25900 | 25850 | 101 |
| 436 | 20240416 | 111800 | 2700660800 | 25900 | 25950 | 25950 | 25850 | 2622 |
| 437 | 20240416 | 111700 | 2632773350 | 25950 | 25950 | 25950 | 25900 | 33 |
| 438 | 20240416 | 111600 | 2631918250 | 25950 | 25900 | 25950 | 25900 | 21 |
| 439 | 20240416 | 111500 | 2631374300 | 25950 | 25950 | 25950 | 25900 | 43 |
| 440 | 20240416 | 111400 | 2630258500 | 25950 | 25900 | 25950 | 25900 | 490 |
| 441 | 20240416 | 111300 | 2617561150 | 25950 | 25950 | 25950 | 25900 | 2323 |
| 442 | 20240416 | 111200 | 2557308800 | 25950 | 25900 | 25950 | 25900 | 551 |
| 443 | 20240416 | 111100 | 2543034450 | 25900 | 25950 | 25950 | 25850 | 2744 |
| 444 | 20240416 | 111000 | 2471977000 | 25900 | 26050 | 26050 | 25900 | 10669 |
| 445 | 20240416 | 110900 | 2194831500 | 26050 | 26000 | 26050 | 26000 | 64 |
| 446 | 20240416 | 110800 | 2193166150 | 26050 | 26050 | 26050 | 26000 | 238 |
| 447 | 20240416 | 110700 | 2186966550 | 26050 | 26050 | 26050 | 26000 | 108 |
| 448 | 20240416 | 110600 | 2184153200 | 26050 | 26050 | 26050 | 26000 | 397 |
| 449 | 20240416 | 110500 | 2173811900 | 26050 | 26050 | 26050 | 26050 | 71 |
| 450 | 20240416 | 110400 | 2171962350 | 26050 | 26050 | 26050 | 26050 | 139 |
| 451 | 20240416 | 110300 | 2168341400 | 26050 | 26050 | 26050 | 26000 | 304 |
| 452 | 20240416 | 110200 | 2160424250 | 26050 | 26050 | 26050 | 26000 | 302 |
| 453 | 20240416 | 110100 | 2152564600 | 26050 | 26050 | 26050 | 26050 | 97 |
| 454 | 20240416 | 110000 | 2150037750 | 26050 | 26050 | 26050 | 26000 | 36 |
| 455 | 20240416 | 105900 | 2149100000 | 26050 | 26050 | 26050 | 26050 | 310 |
| 456 | 20240416 | 105800 | 2141024500 | 26050 | 26050 | 26050 | 26050 | 16 |
| 457 | 20240416 | 105700 | 2140607700 | 26050 | 26050 | 26050 | 26050 | 76 |
| 458 | 20240416 | 105600 | 2138627900 | 26050 | 26050 | 26050 | 26050 | 54 |
| 459 | 20240416 | 105500 | 2137221200 | 26050 | 26000 | 26050 | 26000 | 729 |
| 460 | 20240416 | 105400 | 2118262000 | 26050 | 26050 | 26100 | 26000 | 3244 |
| 461 | 20240416 | 105300 | 2033749550 | 26100 | 26150 | 26150 | 26050 | 45 |
| 462 | 20240416 | 105200 | 2032573850 | 26100 | 26100 | 26100 | 26100 | 8 |
| 463 | 20240416 | 105100 | 2032365050 | 26100 | 26100 | 26100 | 26100 | 2 |
| 464 | 20240416 | 105000 | 2032312850 | 26050 | 26100 | 26100 | 26050 | 246 |
| 465 | 20240416 | 104900 | 2025893650 | 26100 | 26100 | 26100 | 26050 | 402 |
| 466 | 20240416 | 104800 | 2015406450 | 26100 | 26050 | 26100 | 26050 | 936 |
| 467 | 20240416 | 104700 | 1990993850 | 26100 | 26050 | 26100 | 26050 | 7 |
| 468 | 20240416 | 104600 | 1990811350 | 26050 | 26100 | 26100 | 26050 | 702 |
| 469 | 20240416 | 104500 | 1972511900 | 26100 | 26050 | 26100 | 26050 | 1413 |
| 470 | 20240416 | 104400 | 1935698150 | 26050 | 26100 | 26100 | 26050 | 270 |
| 471 | 20240416 | 104300 | 1928656150 | 26100 | 26100 | 26100 | 26050 | 331 |
| 472 | 20240416 | 104200 | 1920017550 | 26100 | 26100 | 26100 | 26100 | 99 |
| 473 | 20240416 | 104100 | 1917433650 | 26100 | 26100 | 26100 | 26100 | 73 |
| 474 | 20240416 | 104000 | 1915528350 | 26100 | 26100 | 26100 | 26100 | 310 |
| 475 | 20240416 | 103900 | 1907437350 | 26100 | 26050 | 26100 | 26050 | 159 |
| 476 | 20240416 | 103800 | 1903287500 | 26100 | 26100 | 26150 | 26100 | 441 |
| 477 | 20240416 | 103700 | 1891777350 | 26100 | 26200 | 26200 | 26100 | 424 |
| 478 | 20240416 | 103600 | 1880710850 | 26100 | 26150 | 26150 | 26100 | 422 |
| 479 | 20240416 | 103500 | 1869685050 | 26150 | 26150 | 26150 | 26150 | 1 |
| 480 | 20240416 | 103400 | 1869658900 | 26100 | 26100 | 26100 | 26100 | 1740 |
| 481 | 20240416 | 103300 | 1824244900 | 26050 | 26100 | 26100 | 26050 | 61 |
| 482 | 20240416 | 103200 | 1822653100 | 26100 | 26100 | 26100 | 26050 | 40 |
| 483 | 20240416 | 103100 | 1821610000 | 26100 | 26100 | 26100 | 26100 | 299 |
| 484 | 20240416 | 103000 | 1813806100 | 26100 | 26100 | 26100 | 26100 | 104 |
| 485 | 20240416 | 102900 | 1811091700 | 26100 | 26050 | 26100 | 26050 | 67 |
| 486 | 20240416 | 102800 | 1809345300 | 26100 | 26050 | 26100 | 26050 | 985 |
| 487 | 20240416 | 102700 | 1783637850 | 26100 | 26050 | 26100 | 26050 | 8 |
| 488 | 20240416 | 102600 | 1783429400 | 26100 | 26050 | 26100 | 26050 | 6 |
| 489 | 20240416 | 102500 | 1783273050 | 26100 | 26100 | 26100 | 26100 | 3 |
| 490 | 20240416 | 102400 | 1783194750 | 26050 | 26100 | 26100 | 26050 | 79 |
| 491 | 20240416 | 102300 | 1781135650 | 26100 | 26050 | 26100 | 26050 | 225 |
| 492 | 20240416 | 102200 | 1775273400 | 26100 | 26100 | 26100 | 26050 | 353 |
| 493 | 20240416 | 102100 | 1766065600 | 26100 | 26100 | 26100 | 26100 | 170 |
| 494 | 20240416 | 102000 | 1761628600 | 26100 | 26100 | 26100 | 26050 | 940 |
| 495 | 20240416 | 101900 | 1737099650 | 26050 | 26100 | 26100 | 26050 | 690 |
| 496 | 20240416 | 101800 | 1719090800 | 26100 | 26150 | 26150 | 26100 | 4511 |
| 497 | 20240416 | 101700 | 1601261250 | 26100 | 26150 | 26200 | 26100 | 2087 |
| 498 | 20240416 | 101600 | 1546709650 | 26150 | 26150 | 26150 | 26150 | 0 |
| 499 | 20240416 | 101500 | 1546709650 | 26150 | 26200 | 26200 | 26150 | 609 |
| 500 | 20240416 | 101400 | 1530753950 | 26200 | 26200 | 26200 | 26150 | 445 |
| 501 | 20240416 | 101300 | 1519100400 | 26200 | 26200 | 26200 | 26200 | 298 |
| 502 | 20240416 | 101200 | 1511292800 | 26200 | 26200 | 26200 | 26150 | 252 |
| 503 | 20240416 | 101100 | 1504701700 | 26200 | 26150 | 26200 | 26150 | 226 |
| 504 | 20240416 | 101000 | 1498791750 | 26150 | 26150 | 26150 | 26150 | 12 |
| 505 | 20240416 | 100900 | 1498477950 | 26150 | 26150 | 26200 | 26150 | 20 |
| 506 | 20240416 | 100800 | 1497954700 | 26150 | 26200 | 26200 | 26150 | 109 |
| 507 | 20240416 | 100700 | 1495103900 | 26150 | 26200 | 26250 | 26150 | 1023 |
| 508 | 20240416 | 100600 | 1468299900 | 26200 | 26200 | 26200 | 26200 | 267 |
| 509 | 20240416 | 100500 | 1461304500 | 26150 | 26200 | 26200 | 26150 | 13 |
| 510 | 20240416 | 100400 | 1460964050 | 26200 | 26200 | 26250 | 26150 | 421 |
| 511 | 20240416 | 100300 | 1449934000 | 26200 | 26200 | 26200 | 26200 | 0 |
| 512 | 20240416 | 100200 | 1449934000 | 26200 | 26200 | 26200 | 26200 | 210 |
| 513 | 20240416 | 100100 | 1444432000 | 26250 | 26200 | 26250 | 26100 | 3638 |
| 514 | 20240416 | 100000 | 1349207700 | 26200 | 26300 | 26300 | 26200 | 2979 |
| 515 | 20240416 | 095900 | 1271049450 | 26300 | 26300 | 26300 | 26250 | 164 |
| 516 | 20240416 | 095800 | 1266736750 | 26300 | 26350 | 26350 | 26250 | 259 |
| 517 | 20240416 | 095700 | 1259926500 | 26250 | 26300 | 26400 | 26250 | 280 |
| 518 | 20240416 | 095600 | 1252572950 | 26250 | 26400 | 26400 | 26250 | 2128 |
| 519 | 20240416 | 095500 | 1196577300 | 26350 | 26400 | 26450 | 26350 | 267 |
| 520 | 20240416 | 095400 | 1189533200 | 26350 | 26350 | 26350 | 26350 | 0 |
| 521 | 20240416 | 095300 | 1189533200 | 26350 | 26350 | 26350 | 26350 | 21 |
| 522 | 20240416 | 095200 | 1188979850 | 26350 | 26400 | 26400 | 26350 | 7 |
| 523 | 20240416 | 095100 | 1188795100 | 26350 | 26350 | 26400 | 26300 | 405 |
| 524 | 20240416 | 095000 | 1178134150 | 26350 | 26400 | 26400 | 26350 | 20 |
| 525 | 20240416 | 094900 | 1177606950 | 26350 | 26400 | 26400 | 26350 | 55 |
| 526 | 20240416 | 094800 | 1176155000 | 26400 | 26300 | 26400 | 26250 | 1944 |
| 527 | 20240416 | 094700 | 1125043000 | 26250 | 26300 | 26300 | 26250 | 924 |
| 528 | 20240416 | 094600 | 1100742650 | 26300 | 26450 | 26450 | 26300 | 2892 |
| 529 | 20240416 | 094500 | 1024526950 | 26400 | 26400 | 26400 | 26400 | 20 |
| 530 | 20240416 | 094400 | 1023998950 | 26450 | 26450 | 26450 | 26450 | 80 |
| 531 | 20240416 | 094300 | 1021882950 | 26400 | 26450 | 26450 | 26400 | 32 |
| 532 | 20240416 | 094200 | 1021036600 | 26450 | 26450 | 26450 | 26450 | 80 |
| 533 | 20240416 | 094100 | 1018920600 | 26450 | 26500 | 26500 | 26450 | 595 |
| 534 | 20240416 | 094000 | 1003182550 | 26500 | 26500 | 26500 | 26450 | 106 |
| 535 | 20240416 | 093900 | 1000373600 | 26450 | 26500 | 26500 | 26450 | 164 |
| 536 | 20240416 | 093800 | 996030750 | 26500 | 26450 | 26500 | 26450 | 4 |
| 537 | 20240416 | 093700 | 995924800 | 26450 | 26500 | 26500 | 26350 | 400 |
| 538 | 20240416 | 093600 | 985360050 | 26500 | 26450 | 26500 | 26400 | 335 |
| 539 | 20240416 | 093500 | 976511150 | 26500 | 26400 | 26500 | 26400 | 187 |
| 540 | 20240416 | 093400 | 971567550 | 26450 | 26500 | 26500 | 26450 | 111 |
| 541 | 20240416 | 093300 | 968631400 | 26450 | 26400 | 26450 | 26350 | 2253 |
| 542 | 20240416 | 093200 | 909142750 | 26450 | 26450 | 26500 | 26400 | 54 |
| 543 | 20240416 | 093100 | 907714400 | 26500 | 26450 | 26500 | 26400 | 599 |
| 544 | 20240416 | 093000 | 891870850 | 26450 | 26450 | 26500 | 26400 | 739 |
| 545 | 20240416 | 092900 | 872310550 | 26450 | 26450 | 26500 | 26400 | 625 |
| 546 | 20240416 | 092800 | 855779300 | 26450 | 26450 | 26500 | 26400 | 156 |
| 547 | 20240416 | 092700 | 851653050 | 26450 | 26500 | 26550 | 26450 | 1701 |
| 548 | 20240416 | 092600 | 806658000 | 26500 | 26450 | 26500 | 26450 | 87 |
| 549 | 20240416 | 092500 | 804352550 | 26500 | 26500 | 26500 | 26450 | 202 |
| 550 | 20240416 | 092400 | 798999750 | 26500 | 26450 | 26500 | 26450 | 675 |
| 551 | 20240416 | 092300 | 781115400 | 26500 | 26450 | 26500 | 26450 | 87 |
| 552 | 20240416 | 092200 | 778809950 | 26500 | 26450 | 26500 | 26450 | 135 |
| 553 | 20240416 | 092100 | 775238750 | 26500 | 26500 | 26550 | 26450 | 649 |
| 554 | 20240416 | 092000 | 758041400 | 26450 | 26450 | 26450 | 26400 | 451 |
| 555 | 20240416 | 091900 | 746112500 | 26400 | 26400 | 26450 | 26400 | 492 |
| 556 | 20240416 | 091800 | 733105350 | 26450 | 26450 | 26450 | 26400 | 724 |
| 557 | 20240416 | 091700 | 713957000 | 26450 | 26500 | 26500 | 26450 | 22 |
| 558 | 20240416 | 091600 | 713374850 | 26500 | 26500 | 26550 | 26450 | 929 |
| 559 | 20240416 | 091500 | 688760800 | 26550 | 26500 | 26550 | 26500 | 129 |
| 560 | 20240416 | 091400 | 685341850 | 26550 | 26550 | 26550 | 26450 | 913 |
| 561 | 20240416 | 091300 | 661176650 | 26550 | 26500 | 26550 | 26450 | 681 |
| 562 | 20240416 | 091200 | 643130550 | 26500 | 26500 | 26500 | 26450 | 183 |
| 563 | 20240416 | 091100 | 638281400 | 26500 | 26500 | 26550 | 26450 | 876 |
| 564 | 20240416 | 091000 | 615069300 | 26550 | 26600 | 26600 | 26500 | 2804 |
| 565 | 20240416 | 090900 | 540657700 | 26650 | 26650 | 26650 | 26650 | 95 |
| 566 | 20240416 | 090800 | 538125950 | 26650 | 26650 | 26700 | 26650 | 940 |
| 567 | 20240416 | 090700 | 513074900 | 26700 | 26600 | 26700 | 26600 | 1116 |
| 568 | 20240416 | 090600 | 483334450 | 26650 | 26850 | 26850 | 26600 | 4681 |
| 569 | 20240416 | 090500 | 358198000 | 26850 | 26800 | 26850 | 26800 | 2322 |
| 570 | 20240416 | 090400 | 295963200 | 26800 | 26750 | 26800 | 26750 | 5142 |
| 571 | 20240416 | 090300 | 158222300 | 26750 | 26750 | 26800 | 26700 | 1897 |
| 572 | 20240416 | 090200 | 107472450 | 26750 | 26750 | 26800 | 26700 | 510 |
| 573 | 20240416 | 090100 | 93827650 | 26750 | 26650 | 26800 | 26600 | 1348 |
| 574 | 20240416 | 090000 | 57765900 | 26700 | 26550 | 26700 | 26550 | 2174 |