30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 183200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 7947 |
| 3 | 20240424 | 183100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20240424 | 183000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20240424 | 182900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20240424 | 182800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20240424 | 182700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20240424 | 182600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20240424 | 182500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20240424 | 182400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20240424 | 182300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20240424 | 182200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20240424 | 182100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20240424 | 182000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20240424 | 181900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20240424 | 181800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20240424 | 181700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20240424 | 181600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20240424 | 181500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20240424 | 181400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20240424 | 181300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20240424 | 181200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20240424 | 181100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20240424 | 181000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20240424 | 180900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20240424 | 180800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20240424 | 180700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20240424 | 180600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20240424 | 180500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20240424 | 180400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20240424 | 180300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20240424 | 180200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 7947 |
| 33 | 20240424 | 180100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20240424 | 180000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20240424 | 175900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20240424 | 175800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20240424 | 175700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20240424 | 175600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20240424 | 175500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20240424 | 175400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20240424 | 175300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20240424 | 175200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20240424 | 175100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20240424 | 175000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20240424 | 174900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20240424 | 174800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20240424 | 174700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20240424 | 174600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20240424 | 174500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20240424 | 174400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20240424 | 174300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20240424 | 174200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20240424 | 174100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20240424 | 174000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20240424 | 173900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20240424 | 173800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20240424 | 173700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20240424 | 173600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20240424 | 173500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20240424 | 173400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20240424 | 173300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20240424 | 173200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 7947 |
| 63 | 20240424 | 173100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20240424 | 173000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20240424 | 172900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20240424 | 172800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20240424 | 172700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20240424 | 172600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20240424 | 172500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20240424 | 172400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20240424 | 172300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20240424 | 172200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20240424 | 172100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20240424 | 172000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20240424 | 171900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20240424 | 171800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20240424 | 171700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20240424 | 171600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20240424 | 171500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20240424 | 171400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20240424 | 171300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20240424 | 171200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20240424 | 171100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20240424 | 171000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20240424 | 170900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20240424 | 170800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20240424 | 170700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20240424 | 170600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20240424 | 170500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20240424 | 170400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20240424 | 170300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20240424 | 170200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 7947 |
| 93 | 20240424 | 170100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20240424 | 170000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20240424 | 165900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20240424 | 165800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20240424 | 165700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20240424 | 165600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20240424 | 165500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20240424 | 165400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20240424 | 165300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20240424 | 165200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20240424 | 165100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20240424 | 165000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20240424 | 164900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20240424 | 164800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20240424 | 164700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20240424 | 164600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20240424 | 164500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20240424 | 164400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20240424 | 164300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20240424 | 164200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20240424 | 164100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20240424 | 164000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20240424 | 163900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20240424 | 163800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20240424 | 163700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20240424 | 163600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20240424 | 163500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20240424 | 163400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20240424 | 163300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20240424 | 163200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 7947 |
| 123 | 20240424 | 163100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20240424 | 163000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20240424 | 162900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20240424 | 162800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20240424 | 162700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20240424 | 162600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20240424 | 162500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20240424 | 162400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20240424 | 162300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20240424 | 162200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20240424 | 162100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20240424 | 162000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20240424 | 161900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20240424 | 161800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20240424 | 161700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20240424 | 161600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20240424 | 161500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20240424 | 161400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20240424 | 161300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20240424 | 161200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20240424 | 161100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20240424 | 161000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20240424 | 160900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20240424 | 160800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20240424 | 160700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20240424 | 160600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20240424 | 160500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20240424 | 160400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20240424 | 160300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20240424 | 160200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 7947 |
| 153 | 20240424 | 160100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20240424 | 160000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20240424 | 155900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20240424 | 155800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20240424 | 155700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20240424 | 155600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20240424 | 155500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20240424 | 155400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20240424 | 155300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20240424 | 155200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20240424 | 155100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20240424 | 155000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20240424 | 154900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20240424 | 154800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20240424 | 154700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20240424 | 154600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20240424 | 154500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20240424 | 154400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20240424 | 154300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20240424 | 154200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20240424 | 154100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20240424 | 154000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20240424 | 153900 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20240424 | 153800 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20240424 | 153700 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20240424 | 153600 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20240424 | 153500 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20240424 | 153400 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20240424 | 153300 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20240424 | 153200 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 7947 |
| 183 | 20240424 | 153100 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20240424 | 153000 | 5081729050 | 26550 | 26550 | 26550 | 26550 | 7947 |
| 185 | 20240424 | 152900 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20240424 | 152800 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20240424 | 152700 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20240424 | 152600 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20240424 | 152500 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20240424 | 152400 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20240424 | 152300 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20240424 | 152200 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20240424 | 152100 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20240424 | 152000 | 4870736200 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20240424 | 151900 | 4870736200 | 26550 | 26550 | 26550 | 26500 | 992 |
| 196 | 20240424 | 151800 | 4844443050 | 26500 | 26500 | 26550 | 26500 | 1502 |
| 197 | 20240424 | 151700 | 4804600250 | 26550 | 26500 | 26550 | 26500 | 1746 |
| 198 | 20240424 | 151600 | 4758325400 | 26550 | 26550 | 26550 | 26500 | 879 |
| 199 | 20240424 | 151500 | 4734993400 | 26600 | 26550 | 26600 | 26550 | 982 |
| 200 | 20240424 | 151400 | 4708918650 | 26600 | 26550 | 26600 | 26550 | 587 |
| 201 | 20240424 | 151300 | 4693330750 | 26550 | 26550 | 26600 | 26550 | 220 |
| 202 | 20240424 | 151200 | 4687482450 | 26550 | 26600 | 26650 | 26550 | 2374 |
| 203 | 20240424 | 151100 | 4624331300 | 26650 | 26600 | 26650 | 26600 | 151 |
| 204 | 20240424 | 151000 | 4620314450 | 26650 | 26600 | 26650 | 26600 | 462 |
| 205 | 20240424 | 150900 | 4608021650 | 26600 | 26650 | 26650 | 26600 | 51 |
| 206 | 20240424 | 150800 | 4606664750 | 26600 | 26550 | 26650 | 26550 | 3267 |
| 207 | 20240424 | 150700 | 4519768400 | 26600 | 26600 | 26600 | 26550 | 1201 |
| 208 | 20240424 | 150600 | 4487824950 | 26600 | 26550 | 26600 | 26550 | 145 |
| 209 | 20240424 | 150500 | 4483972600 | 26550 | 26550 | 26550 | 26550 | 45 |
| 210 | 20240424 | 150400 | 4482777850 | 26550 | 26600 | 26600 | 26550 | 93 |
| 211 | 20240424 | 150300 | 4480306000 | 26600 | 26550 | 26600 | 26550 | 57 |
| 212 | 20240424 | 150200 | 4478792550 | 26550 | 26500 | 26550 | 26500 | 2033 |
| 213 | 20240424 | 150100 | 4424826050 | 26500 | 26500 | 26550 | 26500 | 388 |
| 214 | 20240424 | 150000 | 4414542100 | 26550 | 26500 | 26550 | 26500 | 121 |
| 215 | 20240424 | 145900 | 4411331050 | 26500 | 26500 | 26550 | 26500 | 272 |
| 216 | 20240424 | 145800 | 4404116800 | 26500 | 26500 | 26550 | 26500 | 443 |
| 217 | 20240424 | 145700 | 4392376650 | 26550 | 26550 | 26550 | 26500 | 282 |
| 218 | 20240424 | 145600 | 4384890750 | 26550 | 26550 | 26550 | 26550 | 726 |
| 219 | 20240424 | 145500 | 4365615450 | 26550 | 26550 | 26600 | 26550 | 54 |
| 220 | 20240424 | 145400 | 4364181600 | 26550 | 26550 | 26550 | 26550 | 1162 |
| 221 | 20240424 | 145300 | 4333330500 | 26550 | 26550 | 26550 | 26550 | 65 |
| 222 | 20240424 | 145200 | 4331604750 | 26550 | 26550 | 26600 | 26550 | 75 |
| 223 | 20240424 | 145100 | 4329613000 | 26550 | 26550 | 26550 | 26550 | 228 |
| 224 | 20240424 | 145000 | 4323559600 | 26550 | 26550 | 26550 | 26550 | 239 |
| 225 | 20240424 | 144900 | 4317214150 | 26550 | 26500 | 26600 | 26500 | 3370 |
| 226 | 20240424 | 144800 | 4227793050 | 26550 | 26550 | 26600 | 26500 | 1835 |
| 227 | 20240424 | 144700 | 4179076550 | 26550 | 26550 | 26550 | 26550 | 610 |
| 228 | 20240424 | 144600 | 4162881050 | 26550 | 26600 | 26600 | 26550 | 1553 |
| 229 | 20240424 | 144500 | 4121591850 | 26550 | 26550 | 26600 | 26550 | 292 |
| 230 | 20240424 | 144400 | 4113833750 | 26550 | 26550 | 26550 | 26550 | 353 |
| 231 | 20240424 | 144300 | 4104461600 | 26550 | 26550 | 26600 | 26550 | 282 |
| 232 | 20240424 | 144200 | 4096968500 | 26550 | 26550 | 26600 | 26550 | 758 |
| 233 | 20240424 | 144100 | 4076809100 | 26550 | 26550 | 26600 | 26550 | 117 |
| 234 | 20240424 | 144000 | 4073700250 | 26600 | 26550 | 26600 | 26550 | 291 |
| 235 | 20240424 | 143900 | 4065972100 | 26550 | 26550 | 26550 | 26550 | 781 |
| 236 | 20240424 | 143800 | 4045236550 | 26600 | 26550 | 26600 | 26550 | 385 |
| 237 | 20240424 | 143700 | 4035013750 | 26550 | 26550 | 26600 | 26550 | 204 |
| 238 | 20240424 | 143600 | 4029597450 | 26550 | 26550 | 26600 | 26550 | 369 |
| 239 | 20240424 | 143500 | 4019784950 | 26550 | 26550 | 26600 | 26550 | 1058 |
| 240 | 20240424 | 143400 | 3991690000 | 26550 | 26550 | 26550 | 26550 | 294 |
| 241 | 20240424 | 143300 | 3983884300 | 26550 | 26550 | 26600 | 26550 | 48 |
| 242 | 20240424 | 143200 | 3982609750 | 26550 | 26550 | 26600 | 26550 | 448 |
| 243 | 20240424 | 143100 | 3970710250 | 26600 | 26550 | 26600 | 26550 | 201 |
| 244 | 20240424 | 143000 | 3965371600 | 26550 | 26550 | 26550 | 26550 | 73 |
| 245 | 20240424 | 142900 | 3963433450 | 26550 | 26550 | 26600 | 26550 | 156 |
| 246 | 20240424 | 142800 | 3959289250 | 26550 | 26550 | 26600 | 26550 | 320 |
| 247 | 20240424 | 142700 | 3950792250 | 26600 | 26550 | 26600 | 26550 | 837 |
| 248 | 20240424 | 142600 | 3928569550 | 26550 | 26550 | 26600 | 26550 | 812 |
| 249 | 20240424 | 142500 | 3907000250 | 26550 | 26600 | 26600 | 26550 | 155 |
| 250 | 20240424 | 142400 | 3902884650 | 26550 | 26600 | 26600 | 26550 | 165 |
| 251 | 20240424 | 142300 | 3898503400 | 26550 | 26550 | 26600 | 26550 | 74 |
| 252 | 20240424 | 142200 | 3896538650 | 26550 | 26600 | 26600 | 26550 | 100 |
| 253 | 20240424 | 142100 | 3893883450 | 26550 | 26550 | 26600 | 26550 | 72 |
| 254 | 20240424 | 142000 | 3891970750 | 26550 | 26550 | 26600 | 26550 | 108 |
| 255 | 20240424 | 141900 | 3889102600 | 26550 | 26550 | 26600 | 26550 | 186 |
| 256 | 20240424 | 141800 | 3884157700 | 26600 | 26650 | 26650 | 26600 | 2084 |
| 257 | 20240424 | 141700 | 3828708750 | 26650 | 26650 | 26650 | 26650 | 863 |
| 258 | 20240424 | 141600 | 3805709800 | 26650 | 26600 | 26700 | 26600 | 1406 |
| 259 | 20240424 | 141500 | 3768239350 | 26600 | 26600 | 26650 | 26600 | 252 |
| 260 | 20240424 | 141400 | 3761529300 | 26600 | 26550 | 26600 | 26550 | 1642 |
| 261 | 20240424 | 141300 | 3717858250 | 26550 | 26550 | 26600 | 26550 | 259 |
| 262 | 20240424 | 141200 | 3710971700 | 26600 | 26550 | 26600 | 26550 | 146 |
| 263 | 20240424 | 141100 | 3707095150 | 26550 | 26550 | 26600 | 26550 | 1285 |
| 264 | 20240424 | 141000 | 3672978000 | 26550 | 26500 | 26550 | 26500 | 1117 |
| 265 | 20240424 | 140900 | 3643331650 | 26500 | 26550 | 26550 | 26500 | 3777 |
| 266 | 20240424 | 140800 | 3543053050 | 26550 | 26550 | 26550 | 26500 | 2054 |
| 267 | 20240424 | 140700 | 3488523100 | 26550 | 26500 | 26550 | 26500 | 474 |
| 268 | 20240424 | 140600 | 3475956500 | 26500 | 26500 | 26550 | 26500 | 247 |
| 269 | 20240424 | 140500 | 3469409400 | 26550 | 26500 | 26550 | 26500 | 200 |
| 270 | 20240424 | 140400 | 3464109200 | 26500 | 26500 | 26500 | 26500 | 502 |
| 271 | 20240424 | 140300 | 3450806200 | 26550 | 26500 | 26550 | 26500 | 74 |
| 272 | 20240424 | 140200 | 3448844800 | 26500 | 26500 | 26550 | 26500 | 364 |
| 273 | 20240424 | 140100 | 3439196300 | 26500 | 26500 | 26550 | 26500 | 855 |
| 274 | 20240424 | 140000 | 3416538600 | 26500 | 26500 | 26550 | 26500 | 202 |
| 275 | 20240424 | 135900 | 3411185350 | 26550 | 26550 | 26550 | 26550 | 141 |
| 276 | 20240424 | 135800 | 3407441800 | 26550 | 26550 | 26550 | 26500 | 252 |
| 277 | 20240424 | 135700 | 3400754100 | 26550 | 26550 | 26600 | 26550 | 2169 |
| 278 | 20240424 | 135600 | 3343166650 | 26550 | 26600 | 26600 | 26550 | 1401 |
| 279 | 20240424 | 135500 | 3305955100 | 26550 | 26600 | 26600 | 26550 | 382 |
| 280 | 20240424 | 135400 | 3295808500 | 26600 | 26600 | 26600 | 26550 | 300 |
| 281 | 20240424 | 135300 | 3287837550 | 26600 | 26600 | 26600 | 26600 | 549 |
| 282 | 20240424 | 135200 | 3273234150 | 26600 | 26600 | 26600 | 26600 | 1 |
| 283 | 20240424 | 135100 | 3273207550 | 26650 | 26600 | 26650 | 26600 | 153 |
| 284 | 20240424 | 135000 | 3269137650 | 26600 | 26600 | 26650 | 26600 | 1505 |
| 285 | 20240424 | 134900 | 3229104600 | 26550 | 26600 | 26600 | 26550 | 406 |
| 286 | 20240424 | 134800 | 3218307550 | 26600 | 26550 | 26600 | 26550 | 191 |
| 287 | 20240424 | 134700 | 3213234150 | 26600 | 26550 | 26600 | 26550 | 8 |
| 288 | 20240424 | 134600 | 3213021650 | 26550 | 26550 | 26550 | 26550 | 12 |
| 289 | 20240424 | 134500 | 3212703050 | 26550 | 26550 | 26550 | 26550 | 35 |
| 290 | 20240424 | 134400 | 3211773800 | 26550 | 26550 | 26550 | 26550 | 2 |
| 291 | 20240424 | 134300 | 3211720700 | 26600 | 26550 | 26600 | 26550 | 2 |
| 292 | 20240424 | 134200 | 3211667550 | 26600 | 26600 | 26600 | 26600 | 144 |
| 293 | 20240424 | 134100 | 3207837150 | 26550 | 26550 | 26550 | 26550 | 3 |
| 294 | 20240424 | 134000 | 3207757500 | 26600 | 26550 | 26600 | 26550 | 7 |
| 295 | 20240424 | 133900 | 3207571600 | 26550 | 26550 | 26550 | 26550 | 13 |
| 296 | 20240424 | 133800 | 3207226450 | 26550 | 26550 | 26600 | 26550 | 384 |
| 297 | 20240424 | 133700 | 3197031200 | 26550 | 26550 | 26550 | 26550 | 212 |
| 298 | 20240424 | 133600 | 3191402600 | 26550 | 26550 | 26600 | 26550 | 947 |
| 299 | 20240424 | 133500 | 3166259700 | 26550 | 26550 | 26550 | 26550 | 852 |
| 300 | 20240424 | 133400 | 3143639100 | 26550 | 26550 | 26550 | 26500 | 272 |
| 301 | 20240424 | 133300 | 3136417650 | 26500 | 26550 | 26550 | 26500 | 170 |
| 302 | 20240424 | 133200 | 3131904550 | 26550 | 26500 | 26550 | 26500 | 36 |
| 303 | 20240424 | 133100 | 3130950400 | 26550 | 26550 | 26550 | 26550 | 335 |
| 304 | 20240424 | 133000 | 3122056150 | 26550 | 26550 | 26550 | 26500 | 1033 |
| 305 | 20240424 | 132900 | 3094633550 | 26500 | 26500 | 26500 | 26500 | 897 |
| 306 | 20240424 | 132800 | 3070863050 | 26500 | 26500 | 26550 | 26500 | 56 |
| 307 | 20240424 | 132700 | 3069378800 | 26500 | 26500 | 26550 | 26500 | 198 |
| 308 | 20240424 | 132600 | 3064125950 | 26500 | 26550 | 26550 | 26500 | 679 |
| 309 | 20240424 | 132500 | 3046102450 | 26550 | 26500 | 26550 | 26500 | 11 |
| 310 | 20240424 | 132400 | 3045810450 | 26550 | 26550 | 26550 | 26550 | 292 |
| 311 | 20240424 | 132300 | 3038057850 | 26550 | 26550 | 26550 | 26550 | 328 |
| 312 | 20240424 | 132200 | 3029349450 | 26550 | 26600 | 26600 | 26550 | 2229 |
| 313 | 20240424 | 132100 | 2970169400 | 26600 | 26550 | 26600 | 26550 | 39 |
| 314 | 20240424 | 132000 | 2969132200 | 26550 | 26550 | 26600 | 26550 | 4040 |
| 315 | 20240424 | 131900 | 2861870100 | 26600 | 26600 | 26600 | 26600 | 0 |
| 316 | 20240424 | 131800 | 2861870100 | 26600 | 26550 | 26600 | 26550 | 678 |
| 317 | 20240424 | 131700 | 2843842050 | 26600 | 26550 | 26600 | 26550 | 25 |
| 318 | 20240424 | 131600 | 2843178250 | 26550 | 26600 | 26600 | 26550 | 71 |
| 319 | 20240424 | 131500 | 2841291200 | 26600 | 26600 | 26600 | 26600 | 38 |
| 320 | 20240424 | 131400 | 2840280400 | 26600 | 26550 | 26600 | 26550 | 134 |
| 321 | 20240424 | 131300 | 2836722150 | 26550 | 26550 | 26550 | 26550 | 56 |
| 322 | 20240424 | 131200 | 2835235350 | 26550 | 26600 | 26600 | 26550 | 1014 |
| 323 | 20240424 | 131100 | 2808288200 | 26600 | 26600 | 26600 | 26600 | 13 |
| 324 | 20240424 | 131000 | 2807942400 | 26600 | 26550 | 26600 | 26550 | 24 |
| 325 | 20240424 | 130900 | 2807304900 | 26600 | 26600 | 26600 | 26550 | 109 |
| 326 | 20240424 | 130800 | 2804407500 | 26550 | 26550 | 26600 | 26550 | 295 |
| 327 | 20240424 | 130700 | 2796573300 | 26550 | 26600 | 26600 | 26550 | 162 |
| 328 | 20240424 | 130600 | 2792269800 | 26550 | 26550 | 26550 | 26550 | 63 |
| 329 | 20240424 | 130500 | 2790597150 | 26550 | 26550 | 26600 | 26550 | 267 |
| 330 | 20240424 | 130400 | 2783508200 | 26550 | 26600 | 26600 | 26550 | 337 |
| 331 | 20240424 | 130300 | 2774560400 | 26550 | 26550 | 26550 | 26550 | 25 |
| 332 | 20240424 | 130200 | 2773896650 | 26550 | 26550 | 26600 | 26550 | 84 |
| 333 | 20240424 | 130100 | 2771665600 | 26600 | 26600 | 26600 | 26550 | 18 |
| 334 | 20240424 | 130000 | 2771187450 | 26550 | 26600 | 26600 | 26550 | 91 |
| 335 | 20240424 | 125900 | 2768771350 | 26550 | 26600 | 26600 | 26550 | 270 |
| 336 | 20240424 | 125800 | 2761601250 | 26550 | 26550 | 26550 | 26550 | 58 |
| 337 | 20240424 | 125700 | 2760061350 | 26600 | 26550 | 26600 | 26550 | 54 |
| 338 | 20240424 | 125600 | 2758627500 | 26550 | 26550 | 26600 | 26550 | 854 |
| 339 | 20240424 | 125500 | 2735951150 | 26550 | 26550 | 26550 | 26550 | 55 |
| 340 | 20240424 | 125400 | 2734490900 | 26550 | 26550 | 26550 | 26550 | 1025 |
| 341 | 20240424 | 125300 | 2707277150 | 26550 | 26600 | 26600 | 26550 | 56 |
| 342 | 20240424 | 125200 | 2705789650 | 26550 | 26550 | 26550 | 26550 | 100 |
| 343 | 20240424 | 125100 | 2703134650 | 26550 | 26550 | 26600 | 26550 | 553 |
| 344 | 20240424 | 125000 | 2688426750 | 26600 | 26650 | 26650 | 26550 | 1791 |
| 345 | 20240424 | 124900 | 2640788100 | 26650 | 26650 | 26650 | 26650 | 3 |
| 346 | 20240424 | 124800 | 2640708150 | 26600 | 26600 | 26600 | 26600 | 163 |
| 347 | 20240424 | 124700 | 2636372350 | 26650 | 26650 | 26650 | 26650 | 50 |
| 348 | 20240424 | 124600 | 2635039850 | 26650 | 26650 | 26650 | 26650 | 318 |
| 349 | 20240424 | 124500 | 2626565150 | 26600 | 26600 | 26600 | 26600 | 148 |
| 350 | 20240424 | 124400 | 2622628350 | 26600 | 26600 | 26600 | 26600 | 24 |
| 351 | 20240424 | 124300 | 2621989950 | 26600 | 26600 | 26600 | 26600 | 27 |
| 352 | 20240424 | 124200 | 2621271750 | 26600 | 26600 | 26650 | 26600 | 307 |
| 353 | 20240424 | 124100 | 2613103600 | 26650 | 26650 | 26650 | 26600 | 57 |
| 354 | 20240424 | 124000 | 2611586800 | 26650 | 26600 | 26650 | 26600 | 25 |
| 355 | 20240424 | 123900 | 2610921750 | 26600 | 26600 | 26600 | 26600 | 90 |
| 356 | 20240424 | 123800 | 2608527750 | 26650 | 26600 | 26650 | 26600 | 56 |
| 357 | 20240424 | 123700 | 2607038100 | 26600 | 26650 | 26650 | 26600 | 14 |
| 358 | 20240424 | 123600 | 2606665650 | 26600 | 26600 | 26600 | 26600 | 65 |
| 359 | 20240424 | 123500 | 2604936650 | 26600 | 26600 | 26600 | 26600 | 29 |
| 360 | 20240424 | 123400 | 2604165250 | 26600 | 26600 | 26650 | 26600 | 69 |
| 361 | 20240424 | 123300 | 2602328850 | 26650 | 26650 | 26650 | 26650 | 0 |
| 362 | 20240424 | 123200 | 2602328850 | 26650 | 26600 | 26650 | 26600 | 79 |
| 363 | 20240424 | 123100 | 2600227350 | 26600 | 26600 | 26600 | 26600 | 12 |
| 364 | 20240424 | 123000 | 2599908150 | 26600 | 26600 | 26600 | 26550 | 605 |
| 365 | 20240424 | 122900 | 2583815350 | 26600 | 26550 | 26600 | 26550 | 1064 |
| 366 | 20240424 | 122800 | 2555528750 | 26600 | 26600 | 26600 | 26550 | 662 |
| 367 | 20240424 | 122700 | 2537920950 | 26600 | 26550 | 26600 | 26550 | 924 |
| 368 | 20240424 | 122600 | 2513343550 | 26550 | 26550 | 26550 | 26550 | 65 |
| 369 | 20240424 | 122500 | 2511617800 | 26550 | 26600 | 26600 | 26550 | 128 |
| 370 | 20240424 | 122400 | 2508213800 | 26600 | 26600 | 26600 | 26550 | 200 |
| 371 | 20240424 | 122300 | 2502894500 | 26550 | 26550 | 26550 | 26550 | 1566 |
| 372 | 20240424 | 122200 | 2461317200 | 26550 | 26500 | 26550 | 26500 | 122 |
| 373 | 20240424 | 122100 | 2458079600 | 26550 | 26550 | 26550 | 26500 | 635 |
| 374 | 20240424 | 122000 | 2441220450 | 26550 | 26550 | 26550 | 26550 | 96 |
| 375 | 20240424 | 121900 | 2438671650 | 26550 | 26550 | 26600 | 26550 | 170 |
| 376 | 20240424 | 121800 | 2434154850 | 26550 | 26550 | 26600 | 26550 | 142 |
| 377 | 20240424 | 121700 | 2430384650 | 26550 | 26550 | 26550 | 26550 | 77 |
| 378 | 20240424 | 121600 | 2428340300 | 26550 | 26550 | 26550 | 26550 | 35 |
| 379 | 20240424 | 121500 | 2427411050 | 26550 | 26550 | 26600 | 26550 | 1025 |
| 380 | 20240424 | 121400 | 2400197250 | 26600 | 26600 | 26600 | 26600 | 0 |
| 381 | 20240424 | 121300 | 2400197250 | 26600 | 26550 | 26600 | 26550 | 68 |
| 382 | 20240424 | 121200 | 2398391750 | 26550 | 26600 | 26600 | 26550 | 598 |
| 383 | 20240424 | 121100 | 2382513000 | 26600 | 26550 | 26600 | 26550 | 42 |
| 384 | 20240424 | 121000 | 2381397850 | 26550 | 26550 | 26550 | 26550 | 942 |
| 385 | 20240424 | 120900 | 2356387750 | 26550 | 26550 | 26550 | 26550 | 148 |
| 386 | 20240424 | 120800 | 2352458350 | 26550 | 26550 | 26550 | 26550 | 125 |
| 387 | 20240424 | 120700 | 2349139600 | 26600 | 26600 | 26600 | 26600 | 13 |
| 388 | 20240424 | 120600 | 2348793800 | 26600 | 26550 | 26600 | 26550 | 783 |
| 389 | 20240424 | 120500 | 2328004700 | 26550 | 26550 | 26600 | 26550 | 638 |
| 390 | 20240424 | 120400 | 2311065550 | 26550 | 26550 | 26550 | 26550 | 13 |
| 391 | 20240424 | 120300 | 2310720400 | 26600 | 26550 | 26600 | 26550 | 1220 |
| 392 | 20240424 | 120200 | 2278329300 | 26550 | 26600 | 26600 | 26550 | 391 |
| 393 | 20240424 | 120100 | 2267941750 | 26600 | 26600 | 26600 | 26550 | 2058 |
| 394 | 20240424 | 120000 | 2213199000 | 26600 | 26600 | 26600 | 26600 | 37 |
| 395 | 20240424 | 115900 | 2212214800 | 26600 | 26600 | 26650 | 26600 | 157 |
| 396 | 20240424 | 115800 | 2208037500 | 26600 | 26650 | 26650 | 26600 | 1059 |
| 397 | 20240424 | 115700 | 2179868000 | 26650 | 26650 | 26650 | 26600 | 13 |
| 398 | 20240424 | 115600 | 2179521700 | 26650 | 26600 | 26650 | 26600 | 83 |
| 399 | 20240424 | 115500 | 2177313850 | 26650 | 26650 | 26650 | 26600 | 1967 |
| 400 | 20240424 | 115400 | 2124894400 | 26700 | 26700 | 26700 | 26650 | 404 |
| 401 | 20240424 | 115300 | 2114127600 | 26700 | 26650 | 26700 | 26650 | 49 |
| 402 | 20240424 | 115200 | 2112821500 | 26700 | 26650 | 26700 | 26650 | 205 |
| 403 | 20240424 | 115100 | 2107358150 | 26700 | 26650 | 26700 | 26650 | 188 |
| 404 | 20240424 | 115000 | 2102344950 | 26650 | 26700 | 26700 | 26650 | 268 |
| 405 | 20240424 | 114900 | 2095200750 | 26700 | 26650 | 26700 | 26650 | 125 |
| 406 | 20240424 | 114800 | 2091869450 | 26650 | 26650 | 26700 | 26650 | 13 |
| 407 | 20240424 | 114700 | 2091522900 | 26700 | 26650 | 26700 | 26650 | 50 |
| 408 | 20240424 | 114600 | 2090189950 | 26700 | 26700 | 26700 | 26650 | 185 |
| 409 | 20240424 | 114500 | 2085259400 | 26700 | 26700 | 26700 | 26700 | 1 |
| 410 | 20240424 | 114400 | 2085232700 | 26700 | 26650 | 26700 | 26650 | 38 |
| 411 | 20240424 | 114300 | 2084219900 | 26700 | 26700 | 26700 | 26700 | 2 |
| 412 | 20240424 | 114200 | 2084166500 | 26700 | 26650 | 26700 | 26650 | 109 |
| 413 | 20240424 | 114100 | 2081256250 | 26700 | 26750 | 26750 | 26700 | 1136 |
| 414 | 20240424 | 114000 | 2050924950 | 26750 | 26700 | 26750 | 26700 | 14 |
| 415 | 20240424 | 113900 | 2050551050 | 26700 | 26750 | 26750 | 26700 | 3 |
| 416 | 20240424 | 113800 | 2050470850 | 26750 | 26700 | 26750 | 26700 | 15 |
| 417 | 20240424 | 113700 | 2050070200 | 26700 | 26700 | 26700 | 26700 | 2 |
| 418 | 20240424 | 113600 | 2050016800 | 26750 | 26700 | 26750 | 26700 | 862 |
| 419 | 20240424 | 113500 | 2027001300 | 26700 | 26750 | 26750 | 26700 | 589 |
| 420 | 20240424 | 113400 | 2011246250 | 26750 | 26750 | 26750 | 26750 | 10 |
| 421 | 20240424 | 113300 | 2010978750 | 26750 | 26800 | 26800 | 26700 | 31 |
| 422 | 20240424 | 113200 | 2010148600 | 26800 | 26750 | 26800 | 26750 | 646 |
| 423 | 20240424 | 113100 | 1992866150 | 26750 | 26750 | 26750 | 26700 | 1018 |
| 424 | 20240424 | 113000 | 1965634700 | 26750 | 26750 | 26750 | 26750 | 4 |
| 425 | 20240424 | 112900 | 1965527700 | 26750 | 26700 | 26750 | 26700 | 1170 |
| 426 | 20240424 | 112800 | 1934232550 | 26700 | 26750 | 26750 | 26700 | 64 |
| 427 | 20240424 | 112700 | 1932523450 | 26750 | 26750 | 26750 | 26700 | 36 |
| 428 | 20240424 | 112600 | 1931561850 | 26750 | 26700 | 26750 | 26700 | 124 |
| 429 | 20240424 | 112500 | 1928250450 | 26750 | 26750 | 26750 | 26750 | 16 |
| 430 | 20240424 | 112400 | 1927822450 | 26750 | 26700 | 26750 | 26700 | 639 |
| 431 | 20240424 | 112300 | 1910760850 | 26700 | 26700 | 26750 | 26700 | 136 |
| 432 | 20240424 | 112200 | 1907129050 | 26700 | 26750 | 26750 | 26700 | 46 |
| 433 | 20240424 | 112100 | 1905900300 | 26750 | 26750 | 26750 | 26750 | 23 |
| 434 | 20240424 | 112000 | 1905285050 | 26800 | 26800 | 26800 | 26750 | 280 |
| 435 | 20240424 | 111900 | 1897791400 | 26800 | 26800 | 26800 | 26800 | 402 |
| 436 | 20240424 | 111800 | 1887017800 | 26750 | 26750 | 26750 | 26750 | 989 |
| 437 | 20240424 | 111700 | 1860562050 | 26700 | 26700 | 26700 | 26700 | 307 |
| 438 | 20240424 | 111600 | 1852365150 | 26700 | 26750 | 26750 | 26700 | 8 |
| 439 | 20240424 | 111500 | 1852151200 | 26750 | 26700 | 26750 | 26700 | 16 |
| 440 | 20240424 | 111400 | 1851723800 | 26700 | 26750 | 26800 | 26700 | 1048 |
| 441 | 20240424 | 111300 | 1823691100 | 26750 | 26800 | 26800 | 26750 | 82 |
| 442 | 20240424 | 111200 | 1821496600 | 26800 | 26800 | 26800 | 26750 | 36 |
| 443 | 20240424 | 111100 | 1820532450 | 26800 | 26800 | 26800 | 26750 | 136 |
| 444 | 20240424 | 111000 | 1816888450 | 26750 | 26800 | 26800 | 26750 | 48 |
| 445 | 20240424 | 110900 | 1815604350 | 26800 | 26750 | 26800 | 26750 | 2 |
| 446 | 20240424 | 110800 | 1815550800 | 26800 | 26750 | 26800 | 26750 | 14 |
| 447 | 20240424 | 110700 | 1815176200 | 26750 | 26750 | 26800 | 26750 | 38 |
| 448 | 20240424 | 110600 | 1814159650 | 26750 | 26800 | 26800 | 26750 | 24 |
| 449 | 20240424 | 110500 | 1813517550 | 26750 | 26800 | 26800 | 26750 | 136 |
| 450 | 20240424 | 110400 | 1809878800 | 26800 | 26750 | 26800 | 26750 | 55 |
| 451 | 20240424 | 110300 | 1808406450 | 26750 | 26750 | 26800 | 26750 | 150 |
| 452 | 20240424 | 110200 | 1804393850 | 26750 | 26800 | 26800 | 26750 | 288 |
| 453 | 20240424 | 110100 | 1796689550 | 26750 | 26750 | 26750 | 26750 | 122 |
| 454 | 20240424 | 110000 | 1793426050 | 26800 | 26800 | 26800 | 26750 | 24 |
| 455 | 20240424 | 105900 | 1792783850 | 26750 | 26700 | 26800 | 26700 | 3180 |
| 456 | 20240424 | 105800 | 1707717600 | 26750 | 26750 | 26750 | 26700 | 96 |
| 457 | 20240424 | 105700 | 1705151100 | 26700 | 26700 | 26750 | 26700 | 172 |
| 458 | 20240424 | 105600 | 1700552150 | 26700 | 26700 | 26750 | 26700 | 240 |
| 459 | 20240424 | 105500 | 1694144050 | 26750 | 26700 | 26750 | 26700 | 115 |
| 460 | 20240424 | 105400 | 1691072500 | 26700 | 26700 | 26750 | 26700 | 239 |
| 461 | 20240424 | 105300 | 1684687850 | 26700 | 26700 | 26750 | 26700 | 407 |
| 462 | 20240424 | 105200 | 1673818150 | 26750 | 26750 | 26750 | 26700 | 26 |
| 463 | 20240424 | 105100 | 1673123050 | 26700 | 26750 | 26750 | 26700 | 64 |
| 464 | 20240424 | 105000 | 1671414100 | 26700 | 26700 | 26750 | 26700 | 440 |
| 465 | 20240424 | 104900 | 1659666000 | 26700 | 26700 | 26700 | 26700 | 152 |
| 466 | 20240424 | 104800 | 1655607600 | 26700 | 26700 | 26750 | 26700 | 132 |
| 467 | 20240424 | 104700 | 1652083100 | 26700 | 26700 | 26750 | 26700 | 336 |
| 468 | 20240424 | 104600 | 1643111250 | 26700 | 26650 | 26700 | 26650 | 328 |
| 469 | 20240424 | 104500 | 1634354300 | 26700 | 26650 | 26700 | 26650 | 208 |
| 470 | 20240424 | 104400 | 1628810900 | 26700 | 26700 | 26700 | 26650 | 124 |
| 471 | 20240424 | 104300 | 1625504150 | 26700 | 26700 | 26750 | 26700 | 1263 |
| 472 | 20240424 | 104200 | 1591781950 | 26750 | 26700 | 26750 | 26700 | 71 |
| 473 | 20240424 | 104100 | 1589884150 | 26700 | 26750 | 26750 | 26700 | 61 |
| 474 | 20240424 | 104000 | 1588254300 | 26700 | 26750 | 26750 | 26700 | 80 |
| 475 | 20240424 | 103900 | 1586115300 | 26700 | 26700 | 26750 | 26700 | 284 |
| 476 | 20240424 | 103800 | 1578532250 | 26700 | 26750 | 26750 | 26700 | 213 |
| 477 | 20240424 | 103700 | 1572834900 | 26750 | 26700 | 26750 | 26700 | 223 |
| 478 | 20240424 | 103600 | 1566870500 | 26700 | 26750 | 26750 | 26700 | 11 |
| 479 | 20240424 | 103500 | 1566576700 | 26750 | 26700 | 26750 | 26700 | 12 |
| 480 | 20240424 | 103400 | 1566256200 | 26700 | 26700 | 26750 | 26700 | 38 |
| 481 | 20240424 | 103300 | 1565241500 | 26700 | 26700 | 26700 | 26650 | 984 |
| 482 | 20240424 | 103200 | 1538971000 | 26650 | 26650 | 26650 | 26650 | 17 |
| 483 | 20240424 | 103100 | 1538517950 | 26700 | 26650 | 26700 | 26650 | 61 |
| 484 | 20240424 | 103000 | 1536892100 | 26650 | 26650 | 26700 | 26650 | 162 |
| 485 | 20240424 | 102900 | 1532574750 | 26650 | 26650 | 26700 | 26650 | 38 |
| 486 | 20240424 | 102800 | 1531561950 | 26650 | 26650 | 26650 | 26650 | 38 |
| 487 | 20240424 | 102700 | 1530549250 | 26700 | 26750 | 26750 | 26650 | 70 |
| 488 | 20240424 | 102600 | 1528678700 | 26600 | 26700 | 26750 | 26600 | 2064 |
| 489 | 20240424 | 102500 | 1473674700 | 26650 | 26700 | 26750 | 26650 | 65 |
| 490 | 20240424 | 102400 | 1471937400 | 26650 | 26700 | 26700 | 26650 | 57 |
| 491 | 20240424 | 102300 | 1470417600 | 26750 | 26650 | 26750 | 26650 | 790 |
| 492 | 20240424 | 102200 | 1449322550 | 26700 | 26650 | 26700 | 26650 | 367 |
| 493 | 20240424 | 102100 | 1439524700 | 26700 | 26700 | 26700 | 26650 | 1165 |
| 494 | 20240424 | 102000 | 1408477300 | 26650 | 26650 | 26700 | 26650 | 214 |
| 495 | 20240424 | 101900 | 1402765900 | 26700 | 26700 | 26700 | 26650 | 56 |
| 496 | 20240424 | 101800 | 1401271200 | 26650 | 26700 | 26700 | 26650 | 115 |
| 497 | 20240424 | 101700 | 1398205850 | 26700 | 26650 | 26700 | 26650 | 192 |
| 498 | 20240424 | 101600 | 1393085800 | 26650 | 26650 | 26700 | 26650 | 229 |
| 499 | 20240424 | 101500 | 1386980300 | 26650 | 26700 | 26700 | 26650 | 121 |
| 500 | 20240424 | 101400 | 1383755500 | 26700 | 26700 | 26700 | 26650 | 298 |
| 501 | 20240424 | 101300 | 1375799400 | 26700 | 26700 | 26700 | 26650 | 46 |
| 502 | 20240424 | 101200 | 1374573250 | 26650 | 26700 | 26700 | 26650 | 273 |
| 503 | 20240424 | 101100 | 1367295150 | 26650 | 26700 | 26700 | 26650 | 1070 |
| 504 | 20240424 | 101000 | 1338728200 | 26700 | 26750 | 26750 | 26700 | 430 |
| 505 | 20240424 | 100900 | 1327243950 | 26750 | 26750 | 26750 | 26700 | 142 |
| 506 | 20240424 | 100800 | 1323447000 | 26750 | 26750 | 26750 | 26700 | 281 |
| 507 | 20240424 | 100700 | 1315943800 | 26750 | 26700 | 26750 | 26700 | 102 |
| 508 | 20240424 | 100600 | 1313217000 | 26700 | 26700 | 26750 | 26700 | 57 |
| 509 | 20240424 | 100500 | 1311694850 | 26700 | 26750 | 26750 | 26700 | 72 |
| 510 | 20240424 | 100400 | 1309771600 | 26750 | 26750 | 26750 | 26700 | 978 |
| 511 | 20240424 | 100300 | 1283654200 | 26700 | 26750 | 26750 | 26700 | 46 |
| 512 | 20240424 | 100200 | 1282423800 | 26750 | 26700 | 26750 | 26700 | 737 |
| 513 | 20240424 | 100100 | 1262722150 | 26700 | 26750 | 26750 | 26700 | 1262 |
| 514 | 20240424 | 100000 | 1229020150 | 26750 | 26750 | 26750 | 26700 | 142 |
| 515 | 20240424 | 095900 | 1225226000 | 26700 | 26700 | 26750 | 26700 | 646 |
| 516 | 20240424 | 095800 | 1207977750 | 26750 | 26800 | 26800 | 26700 | 755 |
| 517 | 20240424 | 095700 | 1187777750 | 26750 | 26750 | 26800 | 26750 | 210 |
| 518 | 20240424 | 095600 | 1182159850 | 26800 | 26800 | 26800 | 26750 | 14 |
| 519 | 20240424 | 095500 | 1181784700 | 26750 | 26850 | 26850 | 26750 | 156 |
| 520 | 20240424 | 095400 | 1177611350 | 26800 | 26800 | 26850 | 26750 | 347 |
| 521 | 20240424 | 095300 | 1168312150 | 26850 | 26850 | 26850 | 26850 | 2 |
| 522 | 20240424 | 095200 | 1168258450 | 26850 | 26850 | 26850 | 26800 | 277 |
| 523 | 20240424 | 095100 | 1160827150 | 26800 | 26800 | 26850 | 26750 | 276 |
| 524 | 20240424 | 095000 | 1153432850 | 26800 | 26800 | 26850 | 26800 | 40 |
| 525 | 20240424 | 094900 | 1152358950 | 26850 | 26850 | 26850 | 26850 | 32 |
| 526 | 20240424 | 094800 | 1151499750 | 26850 | 26800 | 26850 | 26750 | 944 |
| 527 | 20240424 | 094700 | 1126165550 | 26800 | 26800 | 26800 | 26800 | 126 |
| 528 | 20240424 | 094600 | 1122788750 | 26800 | 26800 | 26800 | 26800 | 29 |
| 529 | 20240424 | 094500 | 1122011550 | 26800 | 26750 | 26800 | 26750 | 232 |
| 530 | 20240424 | 094400 | 1115805500 | 26750 | 26800 | 26800 | 26750 | 1557 |
| 531 | 20240424 | 094300 | 1074151800 | 26800 | 26800 | 26800 | 26750 | 261 |
| 532 | 20240424 | 094200 | 1067167000 | 26750 | 26750 | 26800 | 26750 | 97 |
| 533 | 20240424 | 094100 | 1064571800 | 26800 | 26800 | 26800 | 26800 | 1 |
| 534 | 20240424 | 094000 | 1064545000 | 26800 | 26800 | 26800 | 26800 | 271 |
| 535 | 20240424 | 093900 | 1057282200 | 26800 | 26800 | 26800 | 26800 | 37 |
| 536 | 20240424 | 093800 | 1056290600 | 26800 | 26750 | 26800 | 26750 | 217 |
| 537 | 20240424 | 093700 | 1050475250 | 26750 | 26800 | 26800 | 26750 | 272 |
| 538 | 20240424 | 093600 | 1043189700 | 26800 | 26800 | 26800 | 26800 | 56 |
| 539 | 20240424 | 093500 | 1041688900 | 26800 | 26800 | 26800 | 26750 | 367 |
| 540 | 20240424 | 093400 | 1031854850 | 26800 | 26800 | 26800 | 26800 | 32 |
| 541 | 20240424 | 093300 | 1030997250 | 26800 | 26850 | 26850 | 26800 | 302 |
| 542 | 20240424 | 093200 | 1022902150 | 26850 | 26800 | 26850 | 26800 | 1628 |
| 543 | 20240424 | 093100 | 979220700 | 26800 | 26800 | 26800 | 26800 | 91 |
| 544 | 20240424 | 093000 | 976781900 | 26800 | 26800 | 26850 | 26800 | 25 |
| 545 | 20240424 | 092900 | 976111850 | 26800 | 26800 | 26800 | 26800 | 288 |
| 546 | 20240424 | 092800 | 968393450 | 26800 | 26800 | 26800 | 26800 | 407 |
| 547 | 20240424 | 092700 | 957485850 | 26800 | 26750 | 26800 | 26750 | 144 |
| 548 | 20240424 | 092600 | 953629350 | 26750 | 26750 | 26750 | 26750 | 942 |
| 549 | 20240424 | 092500 | 928430850 | 26750 | 26750 | 26800 | 26750 | 66 |
| 550 | 20240424 | 092400 | 926665250 | 26750 | 26800 | 26800 | 26750 | 218 |
| 551 | 20240424 | 092300 | 920824400 | 26800 | 26800 | 26800 | 26750 | 671 |
| 552 | 20240424 | 092200 | 902870600 | 26800 | 26750 | 26800 | 26700 | 1980 |
| 553 | 20240424 | 092100 | 849971950 | 26750 | 26800 | 26800 | 26750 | 331 |
| 554 | 20240424 | 092000 | 841117550 | 26850 | 26750 | 26850 | 26750 | 892 |
| 555 | 20240424 | 091900 | 817191150 | 26800 | 26750 | 26800 | 26750 | 216 |
| 556 | 20240424 | 091800 | 811411050 | 26800 | 26800 | 26800 | 26750 | 364 |
| 557 | 20240424 | 091700 | 801665150 | 26800 | 26800 | 26800 | 26800 | 466 |
| 558 | 20240424 | 091600 | 789176350 | 26800 | 26800 | 26850 | 26700 | 1789 |
| 559 | 20240424 | 091500 | 741255000 | 26800 | 26800 | 26800 | 26750 | 1087 |
| 560 | 20240424 | 091400 | 712136850 | 26750 | 26700 | 26900 | 26700 | 1516 |
| 561 | 20240424 | 091300 | 671502700 | 26700 | 26900 | 26900 | 26700 | 4996 |
| 562 | 20240424 | 091200 | 537671150 | 26900 | 26850 | 26900 | 26850 | 689 |
| 563 | 20240424 | 091100 | 519161500 | 26850 | 26900 | 26950 | 26800 | 911 |
| 564 | 20240424 | 091000 | 494673100 | 26900 | 26850 | 26900 | 26800 | 1227 |
| 565 | 20240424 | 090900 | 461698050 | 26950 | 26950 | 26950 | 26850 | 1518 |
| 566 | 20240424 | 090800 | 420819800 | 26950 | 26850 | 26950 | 26850 | 1366 |
| 567 | 20240424 | 090700 | 384055350 | 26800 | 26850 | 26900 | 26800 | 1711 |
| 568 | 20240424 | 090600 | 338128700 | 26850 | 26900 | 26900 | 26800 | 408 |
| 569 | 20240424 | 090500 | 327163900 | 26750 | 26950 | 26950 | 26750 | 1486 |
| 570 | 20240424 | 090400 | 287269000 | 26950 | 26950 | 26950 | 26850 | 858 |
| 571 | 20240424 | 090300 | 264164000 | 26950 | 26800 | 26950 | 26800 | 2016 |
| 572 | 20240424 | 090200 | 209906500 | 26850 | 26900 | 27000 | 26800 | 3163 |
| 573 | 20240424 | 090100 | 124796050 | 26950 | 26850 | 26950 | 26850 | 2592 |
| 574 | 20240424 | 090000 | 55085450 | 26850 | 26800 | 26850 | 26750 | 2006 |