33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 3613 |
| 3 | 20240417 | 191900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20240417 | 191800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20240417 | 191700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20240417 | 191600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20240417 | 191500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20240417 | 191400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20240417 | 191300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20240417 | 191200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20240417 | 191100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20240417 | 191000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20240417 | 190900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20240417 | 190800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20240417 | 190700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20240417 | 190600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20240417 | 190500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20240417 | 190400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20240417 | 190300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20240417 | 190200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20240417 | 190100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20240417 | 190000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20240417 | 185900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20240417 | 185800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20240417 | 185700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20240417 | 185600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20240417 | 185500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20240417 | 185400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20240417 | 185300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20240417 | 185200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20240417 | 185100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20240417 | 185000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 3613 |
| 33 | 20240417 | 184900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20240417 | 184800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20240417 | 184700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20240417 | 184600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20240417 | 184500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20240417 | 184400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20240417 | 184300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20240417 | 184200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20240417 | 184100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20240417 | 184000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20240417 | 183900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20240417 | 183800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20240417 | 183700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20240417 | 183600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20240417 | 183500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20240417 | 183400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20240417 | 183300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20240417 | 183200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20240417 | 183100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20240417 | 183000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20240417 | 182900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20240417 | 182800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20240417 | 182700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20240417 | 182600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20240417 | 182500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20240417 | 182400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20240417 | 182300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20240417 | 182200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20240417 | 182100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20240417 | 182000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 3613 |
| 63 | 20240417 | 181900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20240417 | 181800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20240417 | 181700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20240417 | 181600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20240417 | 181500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20240417 | 181400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20240417 | 181300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20240417 | 181200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20240417 | 181100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20240417 | 181000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20240417 | 180900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20240417 | 180800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20240417 | 180700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20240417 | 180600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20240417 | 180500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20240417 | 180400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20240417 | 180300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20240417 | 180200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20240417 | 180100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20240417 | 180000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20240417 | 175900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20240417 | 175800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20240417 | 175700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20240417 | 175600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20240417 | 175500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20240417 | 175400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20240417 | 175300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20240417 | 175200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20240417 | 175100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20240417 | 175000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 3613 |
| 93 | 20240417 | 174900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20240417 | 174800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20240417 | 174700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20240417 | 174600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20240417 | 174500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20240417 | 174400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20240417 | 174300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20240417 | 174200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20240417 | 174100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20240417 | 174000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20240417 | 173900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20240417 | 173800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20240417 | 173700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20240417 | 173600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20240417 | 173500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20240417 | 173400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20240417 | 173300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20240417 | 173200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20240417 | 173100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20240417 | 173000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20240417 | 172900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20240417 | 172800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20240417 | 172700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20240417 | 172600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20240417 | 172500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20240417 | 172400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20240417 | 172300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20240417 | 172200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20240417 | 172100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20240417 | 172000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 3613 |
| 123 | 20240417 | 171900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20240417 | 171800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20240417 | 171700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20240417 | 171600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20240417 | 171500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20240417 | 171400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20240417 | 171300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20240417 | 171200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20240417 | 171100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20240417 | 171000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20240417 | 170900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20240417 | 170800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20240417 | 170700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20240417 | 170600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20240417 | 170500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20240417 | 170400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20240417 | 170300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20240417 | 170200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20240417 | 170100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20240417 | 170000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20240417 | 165900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20240417 | 165800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20240417 | 165700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20240417 | 165600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20240417 | 165500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20240417 | 165400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20240417 | 165300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20240417 | 165200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20240417 | 165100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20240417 | 165000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 3613 |
| 153 | 20240417 | 164900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20240417 | 164800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20240417 | 164700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20240417 | 164600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20240417 | 164500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20240417 | 164400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20240417 | 164300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20240417 | 164200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20240417 | 164100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20240417 | 164000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20240417 | 163900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20240417 | 163800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20240417 | 163700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20240417 | 163600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20240417 | 163500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20240417 | 163400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20240417 | 163300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20240417 | 163200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20240417 | 163100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20240417 | 163000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20240417 | 162900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20240417 | 162800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20240417 | 162700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20240417 | 162600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20240417 | 162500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20240417 | 162400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20240417 | 162300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20240417 | 162200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20240417 | 162100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20240417 | 162000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 3613 |
| 183 | 20240417 | 161900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20240417 | 161800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20240417 | 161700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20240417 | 161600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20240417 | 161500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20240417 | 161400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20240417 | 161300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20240417 | 161200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20240417 | 161100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20240417 | 161000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20240417 | 160900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20240417 | 160800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20240417 | 160700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20240417 | 160600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20240417 | 160500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20240417 | 160400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20240417 | 160300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20240417 | 160200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20240417 | 160100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20240417 | 160000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20240417 | 155900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20240417 | 155800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20240417 | 155700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20240417 | 155600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 207 | 20240417 | 155500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 208 | 20240417 | 155400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 209 | 20240417 | 155300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 210 | 20240417 | 155200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 211 | 20240417 | 155100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 212 | 20240417 | 155000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 3613 |
| 213 | 20240417 | 154900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 214 | 20240417 | 154800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 215 | 20240417 | 154700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 216 | 20240417 | 154600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 217 | 20240417 | 154500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 218 | 20240417 | 154400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 219 | 20240417 | 154300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 220 | 20240417 | 154200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 221 | 20240417 | 154100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 222 | 20240417 | 154000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 223 | 20240417 | 153900 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 224 | 20240417 | 153800 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 225 | 20240417 | 153700 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 226 | 20240417 | 153600 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 227 | 20240417 | 153500 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 228 | 20240417 | 153400 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 229 | 20240417 | 153300 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 230 | 20240417 | 153200 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 231 | 20240417 | 153100 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 0 |
| 232 | 20240417 | 153000 | 4064935450 | 26100 | 26100 | 26100 | 26100 | 3613 |
| 233 | 20240417 | 152900 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20240417 | 152800 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20240417 | 152700 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20240417 | 152600 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20240417 | 152500 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20240417 | 152400 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20240417 | 152300 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20240417 | 152200 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20240417 | 152100 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20240417 | 152000 | 3970636150 | 26200 | 26200 | 26200 | 26200 | 0 |
| 243 | 20240417 | 151900 | 3970636150 | 26200 | 26200 | 26200 | 26100 | 1145 |
| 244 | 20240417 | 151800 | 3940748150 | 26200 | 26150 | 26200 | 26100 | 1621 |
| 245 | 20240417 | 151700 | 3898376500 | 26150 | 26250 | 26250 | 26150 | 2527 |
| 246 | 20240417 | 151600 | 3832292900 | 26150 | 26150 | 26250 | 26150 | 1164 |
| 247 | 20240417 | 151500 | 3801831750 | 26150 | 26200 | 26200 | 26150 | 1050 |
| 248 | 20240417 | 151400 | 3774370200 | 26200 | 26150 | 26200 | 26150 | 159 |
| 249 | 20240417 | 151300 | 3770207100 | 26150 | 26200 | 26200 | 26150 | 416 |
| 250 | 20240417 | 151200 | 3759328500 | 26200 | 26200 | 26200 | 26150 | 339 |
| 251 | 20240417 | 151100 | 3750455600 | 26200 | 26200 | 26200 | 26150 | 494 |
| 252 | 20240417 | 151000 | 3737532800 | 26200 | 26250 | 26250 | 26150 | 551 |
| 253 | 20240417 | 150900 | 3723098950 | 26250 | 26250 | 26250 | 26200 | 174 |
| 254 | 20240417 | 150800 | 3718539750 | 26200 | 26200 | 26200 | 26150 | 512 |
| 255 | 20240417 | 150700 | 3705129900 | 26200 | 26200 | 26200 | 26150 | 241 |
| 256 | 20240417 | 150600 | 3698817100 | 26200 | 26250 | 26250 | 26200 | 1973 |
| 257 | 20240417 | 150500 | 3647117950 | 26250 | 26250 | 26250 | 26250 | 841 |
| 258 | 20240417 | 150400 | 3625041700 | 26200 | 26250 | 26250 | 26200 | 2525 |
| 259 | 20240417 | 150300 | 3558766900 | 26250 | 26300 | 26300 | 26250 | 248 |
| 260 | 20240417 | 150200 | 3552253250 | 26300 | 26300 | 26300 | 26250 | 1950 |
| 261 | 20240417 | 150100 | 3500970700 | 26300 | 26350 | 26350 | 26300 | 1442 |
| 262 | 20240417 | 150000 | 3463044800 | 26300 | 26350 | 26350 | 26300 | 1082 |
| 263 | 20240417 | 145900 | 3434581700 | 26350 | 26300 | 26350 | 26300 | 58 |
| 264 | 20240417 | 145800 | 3433054000 | 26300 | 26350 | 26350 | 26300 | 75 |
| 265 | 20240417 | 145700 | 3431078500 | 26350 | 26300 | 26350 | 26300 | 927 |
| 266 | 20240417 | 145600 | 3406695550 | 26300 | 26350 | 26350 | 26300 | 157 |
| 267 | 20240417 | 145500 | 3402564200 | 26300 | 26350 | 26400 | 26300 | 1353 |
| 268 | 20240417 | 145400 | 3366912500 | 26350 | 26400 | 26400 | 26350 | 1203 |
| 269 | 20240417 | 145300 | 3335163300 | 26400 | 26400 | 26400 | 26400 | 149 |
| 270 | 20240417 | 145200 | 3331229700 | 26400 | 26350 | 26400 | 26350 | 6 |
| 271 | 20240417 | 145100 | 3331071550 | 26350 | 26400 | 26400 | 26350 | 252 |
| 272 | 20240417 | 145000 | 3324421500 | 26350 | 26400 | 26400 | 26350 | 27 |
| 273 | 20240417 | 144900 | 3323710000 | 26400 | 26400 | 26400 | 26350 | 200 |
| 274 | 20240417 | 144800 | 3318437500 | 26350 | 26350 | 26400 | 26350 | 55 |
| 275 | 20240417 | 144700 | 3316987950 | 26350 | 26400 | 26400 | 26350 | 91 |
| 276 | 20240417 | 144600 | 3314589850 | 26400 | 26350 | 26400 | 26350 | 35 |
| 277 | 20240417 | 144500 | 3313667300 | 26400 | 26350 | 26400 | 26350 | 810 |
| 278 | 20240417 | 144400 | 3292323550 | 26400 | 26400 | 26400 | 26400 | 82 |
| 279 | 20240417 | 144300 | 3290158750 | 26400 | 26350 | 26400 | 26350 | 18 |
| 280 | 20240417 | 144200 | 3289684000 | 26350 | 26350 | 26400 | 26350 | 36 |
| 281 | 20240417 | 144100 | 3288735350 | 26350 | 26350 | 26350 | 26350 | 1055 |
| 282 | 20240417 | 144000 | 3260936100 | 26350 | 26300 | 26350 | 26300 | 118 |
| 283 | 20240417 | 143900 | 3257827550 | 26300 | 26400 | 26400 | 26300 | 2174 |
| 284 | 20240417 | 143800 | 3200529850 | 26400 | 26400 | 26450 | 26350 | 296 |
| 285 | 20240417 | 143700 | 3192715500 | 26450 | 26350 | 26450 | 26350 | 218 |
| 286 | 20240417 | 143600 | 3186958800 | 26350 | 26400 | 26600 | 26350 | 3228 |
| 287 | 20240417 | 143500 | 3101542600 | 26350 | 26350 | 26350 | 26350 | 93 |
| 288 | 20240417 | 143400 | 3099092050 | 26350 | 26350 | 26350 | 26350 | 169 |
| 289 | 20240417 | 143300 | 3094638900 | 26350 | 26350 | 26350 | 26350 | 0 |
| 290 | 20240417 | 143200 | 3094638900 | 26350 | 26350 | 26350 | 26350 | 137 |
| 291 | 20240417 | 143100 | 3091028950 | 26400 | 26400 | 26400 | 26400 | 274 |
| 292 | 20240417 | 143000 | 3083795350 | 26400 | 26400 | 26400 | 26400 | 201 |
| 293 | 20240417 | 142900 | 3078488950 | 26450 | 26450 | 26450 | 26450 | 111 |
| 294 | 20240417 | 142800 | 3075553000 | 26400 | 26450 | 26450 | 26400 | 1180 |
| 295 | 20240417 | 142700 | 3044393350 | 26450 | 26450 | 26450 | 26450 | 138 |
| 296 | 20240417 | 142600 | 3040743250 | 26400 | 26450 | 26450 | 26400 | 275 |
| 297 | 20240417 | 142500 | 3033473400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 298 | 20240417 | 142400 | 3033473400 | 26400 | 26450 | 26450 | 26400 | 10 |
| 299 | 20240417 | 142300 | 3033209300 | 26450 | 26450 | 26450 | 26450 | 1 |
| 300 | 20240417 | 142200 | 3033182850 | 26400 | 26450 | 26450 | 26400 | 252 |
| 301 | 20240417 | 142100 | 3026529950 | 26450 | 26400 | 26450 | 26400 | 164 |
| 302 | 20240417 | 142000 | 3022200300 | 26400 | 26450 | 26450 | 26400 | 30 |
| 303 | 20240417 | 141900 | 3021407950 | 26450 | 26450 | 26450 | 26400 | 73 |
| 304 | 20240417 | 141800 | 3019478050 | 26450 | 26450 | 26450 | 26450 | 69 |
| 305 | 20240417 | 141700 | 3017653000 | 26450 | 26450 | 26450 | 26450 | 150 |
| 306 | 20240417 | 141600 | 3013685500 | 26500 | 26450 | 26500 | 26450 | 339 |
| 307 | 20240417 | 141500 | 3004718800 | 26450 | 26450 | 26450 | 26450 | 387 |
| 308 | 20240417 | 141400 | 2994482650 | 26450 | 26450 | 26500 | 26450 | 1011 |
| 309 | 20240417 | 141300 | 2967728150 | 26450 | 26450 | 26450 | 26450 | 46 |
| 310 | 20240417 | 141200 | 2966511450 | 26450 | 26500 | 26500 | 26450 | 360 |
| 311 | 20240417 | 141100 | 2956985200 | 26500 | 26500 | 26500 | 26500 | 2 |
| 312 | 20240417 | 141000 | 2956932200 | 26500 | 26500 | 26500 | 26500 | 72 |
| 313 | 20240417 | 140900 | 2955024200 | 26500 | 26450 | 26500 | 26450 | 9 |
| 314 | 20240417 | 140800 | 2954786100 | 26500 | 26450 | 26500 | 26450 | 51 |
| 315 | 20240417 | 140700 | 2953437100 | 26500 | 26500 | 26500 | 26500 | 48 |
| 316 | 20240417 | 140600 | 2952165100 | 26500 | 26500 | 26500 | 26450 | 1221 |
| 317 | 20240417 | 140500 | 2919808650 | 26500 | 26450 | 26500 | 26450 | 9 |
| 318 | 20240417 | 140400 | 2919570550 | 26500 | 26450 | 26500 | 26450 | 4 |
| 319 | 20240417 | 140300 | 2919464700 | 26450 | 26450 | 26450 | 26450 | 1194 |
| 320 | 20240417 | 140200 | 2887883400 | 26500 | 26500 | 26500 | 26500 | 10 |
| 321 | 20240417 | 140100 | 2887618400 | 26500 | 26450 | 26500 | 26450 | 17 |
| 322 | 20240417 | 140000 | 2887168700 | 26500 | 26450 | 26500 | 26450 | 165 |
| 323 | 20240417 | 135900 | 2882796450 | 26500 | 26450 | 26500 | 26450 | 125 |
| 324 | 20240417 | 135800 | 2879487400 | 26500 | 26500 | 26500 | 26500 | 1 |
| 325 | 20240417 | 135700 | 2879460900 | 26450 | 26500 | 26500 | 26450 | 68 |
| 326 | 20240417 | 135600 | 2877662250 | 26450 | 26450 | 26450 | 26450 | 219 |
| 327 | 20240417 | 135500 | 2871869700 | 26500 | 26400 | 26500 | 26400 | 568 |
| 328 | 20240417 | 135400 | 2856846000 | 26500 | 26500 | 26500 | 26450 | 21 |
| 329 | 20240417 | 135300 | 2856289900 | 26400 | 26400 | 26450 | 26400 | 1126 |
| 330 | 20240417 | 135200 | 2826532600 | 26450 | 26450 | 26450 | 26450 | 189 |
| 331 | 20240417 | 135100 | 2821533550 | 26450 | 26450 | 26450 | 26450 | 10 |
| 332 | 20240417 | 135000 | 2821269050 | 26450 | 26400 | 26450 | 26400 | 1116 |
| 333 | 20240417 | 134900 | 2791756650 | 26400 | 26400 | 26400 | 26400 | 100 |
| 334 | 20240417 | 134800 | 2789116650 | 26400 | 26450 | 26450 | 26400 | 113 |
| 335 | 20240417 | 134700 | 2786132900 | 26450 | 26450 | 26450 | 26450 | 0 |
| 336 | 20240417 | 134600 | 2786132900 | 26450 | 26400 | 26450 | 26400 | 107 |
| 337 | 20240417 | 134500 | 2783307300 | 26400 | 26400 | 26400 | 26400 | 210 |
| 338 | 20240417 | 134400 | 2777763300 | 26400 | 26400 | 26400 | 26400 | 152 |
| 339 | 20240417 | 134300 | 2773750500 | 26350 | 26400 | 26400 | 26350 | 4 |
| 340 | 20240417 | 134200 | 2773645050 | 26400 | 26400 | 26400 | 26350 | 110 |
| 341 | 20240417 | 134100 | 2770741450 | 26400 | 26400 | 26400 | 26400 | 154 |
| 342 | 20240417 | 134000 | 2766675850 | 26400 | 26450 | 26450 | 26400 | 62 |
| 343 | 20240417 | 133900 | 2765038450 | 26400 | 26400 | 26400 | 26400 | 1266 |
| 344 | 20240417 | 133800 | 2731616050 | 26350 | 26350 | 26350 | 26350 | 322 |
| 345 | 20240417 | 133700 | 2723131350 | 26350 | 26350 | 26350 | 26350 | 10 |
| 346 | 20240417 | 133600 | 2722867850 | 26350 | 26350 | 26350 | 26350 | 4 |
| 347 | 20240417 | 133500 | 2722762450 | 26350 | 26350 | 26350 | 26350 | 2 |
| 348 | 20240417 | 133400 | 2722709750 | 26350 | 26350 | 26350 | 26300 | 50 |
| 349 | 20240417 | 133300 | 2721392650 | 26350 | 26350 | 26350 | 26350 | 5 |
| 350 | 20240417 | 133200 | 2721260900 | 26350 | 26350 | 26350 | 26350 | 252 |
| 351 | 20240417 | 133100 | 2714620700 | 26350 | 26350 | 26350 | 26350 | 79 |
| 352 | 20240417 | 133000 | 2712539050 | 26350 | 26350 | 26350 | 26350 | 46 |
| 353 | 20240417 | 132900 | 2711326950 | 26350 | 26400 | 26400 | 26350 | 4 |
| 354 | 20240417 | 132800 | 2711221400 | 26350 | 26350 | 26350 | 26350 | 308 |
| 355 | 20240417 | 132700 | 2703105600 | 26300 | 26350 | 26350 | 26300 | 13 |
| 356 | 20240417 | 132600 | 2702763450 | 26350 | 26350 | 26350 | 26350 | 200 |
| 357 | 20240417 | 132500 | 2697493450 | 26300 | 26300 | 26300 | 26300 | 150 |
| 358 | 20240417 | 132400 | 2693548450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 359 | 20240417 | 132300 | 2693548450 | 26300 | 26300 | 26300 | 26300 | 27 |
| 360 | 20240417 | 132200 | 2692838350 | 26350 | 26350 | 26350 | 26350 | 69 |
| 361 | 20240417 | 132100 | 2691020200 | 26350 | 26350 | 26350 | 26350 | 62 |
| 362 | 20240417 | 132000 | 2689386500 | 26350 | 26350 | 26350 | 26350 | 13 |
| 363 | 20240417 | 131900 | 2689043950 | 26350 | 26300 | 26350 | 26300 | 623 |
| 364 | 20240417 | 131800 | 2672656750 | 26250 | 26250 | 26250 | 26250 | 181 |
| 365 | 20240417 | 131700 | 2667905500 | 26250 | 26250 | 26250 | 26250 | 6 |
| 366 | 20240417 | 131600 | 2667748000 | 26250 | 26300 | 26300 | 26250 | 49 |
| 367 | 20240417 | 131500 | 2666461250 | 26250 | 26250 | 26250 | 26250 | 27 |
| 368 | 20240417 | 131400 | 2665752500 | 26250 | 26250 | 26250 | 26250 | 2554 |
| 369 | 20240417 | 131300 | 2598710000 | 26300 | 26300 | 26300 | 26300 | 236 |
| 370 | 20240417 | 131200 | 2592503200 | 26300 | 26250 | 26300 | 26250 | 30 |
| 371 | 20240417 | 131100 | 2591715150 | 26250 | 26250 | 26250 | 26250 | 8 |
| 372 | 20240417 | 131000 | 2591505150 | 26300 | 26300 | 26300 | 26300 | 1 |
| 373 | 20240417 | 130900 | 2591478850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 374 | 20240417 | 130800 | 2591478850 | 26300 | 26250 | 26300 | 26250 | 20 |
| 375 | 20240417 | 130700 | 2590953750 | 26250 | 26300 | 26300 | 26250 | 108 |
| 376 | 20240417 | 130600 | 2588114300 | 26300 | 26300 | 26300 | 26250 | 1266 |
| 377 | 20240417 | 130500 | 2554879550 | 26300 | 26300 | 26300 | 26300 | 26 |
| 378 | 20240417 | 130400 | 2554195750 | 26250 | 26300 | 26300 | 26250 | 31 |
| 379 | 20240417 | 130300 | 2553381600 | 26300 | 26250 | 26300 | 26250 | 398 |
| 380 | 20240417 | 130200 | 2542916400 | 26300 | 26300 | 26300 | 26250 | 215 |
| 381 | 20240417 | 130100 | 2537270350 | 26300 | 26300 | 26300 | 26300 | 12 |
| 382 | 20240417 | 130000 | 2536954750 | 26300 | 26250 | 26300 | 26250 | 23 |
| 383 | 20240417 | 125900 | 2536350250 | 26250 | 26250 | 26250 | 26250 | 149 |
| 384 | 20240417 | 125800 | 2532439000 | 26300 | 26250 | 26300 | 26250 | 32 |
| 385 | 20240417 | 125700 | 2531598850 | 26300 | 26300 | 26300 | 26250 | 322 |
| 386 | 20240417 | 125600 | 2523143850 | 26300 | 26250 | 26300 | 26250 | 32 |
| 387 | 20240417 | 125500 | 2522302650 | 26300 | 26250 | 26300 | 26250 | 8 |
| 388 | 20240417 | 125400 | 2522092600 | 26300 | 26300 | 26300 | 26250 | 22 |
| 389 | 20240417 | 125300 | 2521515000 | 26250 | 26300 | 26300 | 26250 | 319 |
| 390 | 20240417 | 125200 | 2513138350 | 26250 | 26300 | 26300 | 26250 | 28 |
| 391 | 20240417 | 125100 | 2512402350 | 26300 | 26300 | 26300 | 26300 | 0 |
| 392 | 20240417 | 125000 | 2512402350 | 26300 | 26300 | 26300 | 26250 | 149 |
| 393 | 20240417 | 124900 | 2508484600 | 26300 | 26300 | 26300 | 26250 | 514 |
| 394 | 20240417 | 124800 | 2494991800 | 26300 | 26300 | 26300 | 26300 | 28 |
| 395 | 20240417 | 124700 | 2494255400 | 26300 | 26300 | 26300 | 26300 | 9 |
| 396 | 20240417 | 124600 | 2494018700 | 26300 | 26300 | 26300 | 26300 | 206 |
| 397 | 20240417 | 124500 | 2488600900 | 26350 | 26300 | 26350 | 26250 | 327 |
| 398 | 20240417 | 124400 | 2480001150 | 26300 | 26300 | 26300 | 26300 | 80 |
| 399 | 20240417 | 124300 | 2477897150 | 26300 | 26300 | 26300 | 26300 | 42 |
| 400 | 20240417 | 124200 | 2476792550 | 26300 | 26250 | 26300 | 26250 | 733 |
| 401 | 20240417 | 124100 | 2457517750 | 26250 | 26250 | 26300 | 26250 | 92 |
| 402 | 20240417 | 124000 | 2455102700 | 26300 | 26300 | 26300 | 26300 | 2 |
| 403 | 20240417 | 123900 | 2455050100 | 26300 | 26300 | 26300 | 26300 | 18 |
| 404 | 20240417 | 123800 | 2454576700 | 26300 | 26250 | 26300 | 26250 | 159 |
| 405 | 20240417 | 123700 | 2450395950 | 26250 | 26300 | 26300 | 26250 | 46 |
| 406 | 20240417 | 123600 | 2449186550 | 26300 | 26300 | 26300 | 26250 | 164 |
| 407 | 20240417 | 123500 | 2444879100 | 26300 | 26300 | 26300 | 26300 | 34 |
| 408 | 20240417 | 123400 | 2443984900 | 26250 | 26250 | 26250 | 26250 | 0 |
| 409 | 20240417 | 123300 | 2443984900 | 26250 | 26250 | 26250 | 26250 | 8 |
| 410 | 20240417 | 123200 | 2443774900 | 26250 | 26300 | 26300 | 26250 | 21 |
| 411 | 20240417 | 123100 | 2443223550 | 26300 | 26300 | 26350 | 26300 | 191 |
| 412 | 20240417 | 123000 | 2438199700 | 26250 | 26250 | 26250 | 26250 | 200 |
| 413 | 20240417 | 122900 | 2432949700 | 26300 | 26300 | 26300 | 26300 | 4 |
| 414 | 20240417 | 122800 | 2432844500 | 26300 | 26300 | 26300 | 26300 | 302 |
| 415 | 20240417 | 122700 | 2424901900 | 26300 | 26300 | 26300 | 26300 | 4 |
| 416 | 20240417 | 122600 | 2424796700 | 26300 | 26250 | 26300 | 26250 | 17 |
| 417 | 20240417 | 122500 | 2424350000 | 26300 | 26300 | 26300 | 26300 | 424 |
| 418 | 20240417 | 122400 | 2413198800 | 26300 | 26350 | 26350 | 26300 | 57 |
| 419 | 20240417 | 122300 | 2411699650 | 26350 | 26350 | 26350 | 26350 | 30 |
| 420 | 20240417 | 122200 | 2410909150 | 26300 | 26300 | 26300 | 26300 | 12 |
| 421 | 20240417 | 122100 | 2410593550 | 26350 | 26300 | 26350 | 26300 | 675 |
| 422 | 20240417 | 122000 | 2392840950 | 26300 | 26350 | 26350 | 26300 | 221 |
| 423 | 20240417 | 121900 | 2387028550 | 26350 | 26350 | 26350 | 26350 | 1 |
| 424 | 20240417 | 121800 | 2387002200 | 26350 | 26300 | 26350 | 26300 | 9 |
| 425 | 20240417 | 121700 | 2386765450 | 26350 | 26350 | 26350 | 26350 | 101 |
| 426 | 20240417 | 121600 | 2384104100 | 26350 | 26350 | 26350 | 26350 | 33 |
| 427 | 20240417 | 121500 | 2383234550 | 26350 | 26300 | 26350 | 26300 | 229 |
| 428 | 20240417 | 121400 | 2377201300 | 26350 | 26350 | 26350 | 26300 | 23 |
| 429 | 20240417 | 121300 | 2376595650 | 26350 | 26350 | 26350 | 26350 | 8 |
| 430 | 20240417 | 121200 | 2376384850 | 26300 | 26300 | 26300 | 26300 | 19 |
| 431 | 20240417 | 121100 | 2375885150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 432 | 20240417 | 121000 | 2375885150 | 26300 | 26350 | 26350 | 26300 | 10 |
| 433 | 20240417 | 120900 | 2375622050 | 26350 | 26350 | 26350 | 26350 | 4 |
| 434 | 20240417 | 120800 | 2375516650 | 26300 | 26300 | 26300 | 26300 | 553 |
| 435 | 20240417 | 120700 | 2360972750 | 26350 | 26300 | 26350 | 26300 | 13 |
| 436 | 20240417 | 120600 | 2360630600 | 26300 | 26300 | 26300 | 26300 | 150 |
| 437 | 20240417 | 120500 | 2356685600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 438 | 20240417 | 120400 | 2356685600 | 26300 | 26300 | 26300 | 26300 | 22 |
| 439 | 20240417 | 120300 | 2356107000 | 26300 | 26300 | 26300 | 26250 | 48 |
| 440 | 20240417 | 120200 | 2354845800 | 26300 | 26350 | 26350 | 26300 | 505 |
| 441 | 20240417 | 120100 | 2341564050 | 26350 | 26350 | 26350 | 26350 | 1 |
| 442 | 20240417 | 120000 | 2341537700 | 26300 | 26350 | 26350 | 26300 | 305 |
| 443 | 20240417 | 115900 | 2333515050 | 26350 | 26350 | 26350 | 26300 | 137 |
| 444 | 20240417 | 115800 | 2329905550 | 26350 | 26300 | 26350 | 26300 | 352 |
| 445 | 20240417 | 115700 | 2320639550 | 26300 | 26300 | 26300 | 26300 | 19 |
| 446 | 20240417 | 115600 | 2320139850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 447 | 20240417 | 115500 | 2320139850 | 26300 | 26300 | 26350 | 26300 | 434 |
| 448 | 20240417 | 115400 | 2308724450 | 26350 | 26350 | 26350 | 26350 | 2 |
| 449 | 20240417 | 115300 | 2308671750 | 26350 | 26350 | 26350 | 26350 | 154 |
| 450 | 20240417 | 115200 | 2304613850 | 26350 | 26350 | 26350 | 26350 | 44 |
| 451 | 20240417 | 115100 | 2303454450 | 26300 | 26350 | 26350 | 26300 | 63 |
| 452 | 20240417 | 115000 | 2301794800 | 26300 | 26300 | 26300 | 26300 | 150 |
| 453 | 20240417 | 114900 | 2297849800 | 26300 | 26350 | 26350 | 26300 | 21 |
| 454 | 20240417 | 114800 | 2297297400 | 26300 | 26300 | 26300 | 26300 | 0 |
| 455 | 20240417 | 114700 | 2297297400 | 26300 | 26350 | 26350 | 26300 | 13 |
| 456 | 20240417 | 114600 | 2296955250 | 26350 | 26350 | 26350 | 26350 | 12 |
| 457 | 20240417 | 114500 | 2296639050 | 26300 | 26300 | 26300 | 26300 | 1 |
| 458 | 20240417 | 114400 | 2296612750 | 26350 | 26300 | 26350 | 26300 | 16 |
| 459 | 20240417 | 114300 | 2296191550 | 26300 | 26350 | 26350 | 26300 | 139 |
| 460 | 20240417 | 114200 | 2292529850 | 26350 | 26350 | 26350 | 26350 | 5 |
| 461 | 20240417 | 114100 | 2292398100 | 26400 | 26400 | 26400 | 26400 | 1 |
| 462 | 20240417 | 114000 | 2292371700 | 26400 | 26350 | 26400 | 26350 | 19 |
| 463 | 20240417 | 113900 | 2291870550 | 26400 | 26350 | 26400 | 26350 | 263 |
| 464 | 20240417 | 113800 | 2284940000 | 26400 | 26350 | 26400 | 26350 | 58 |
| 465 | 20240417 | 113700 | 2283411150 | 26350 | 26350 | 26350 | 26350 | 87 |
| 466 | 20240417 | 113600 | 2281118700 | 26350 | 26350 | 26350 | 26300 | 237 |
| 467 | 20240417 | 113500 | 2274874150 | 26350 | 26350 | 26350 | 26300 | 170 |
| 468 | 20240417 | 113400 | 2270402150 | 26350 | 26350 | 26350 | 26350 | 43 |
| 469 | 20240417 | 113300 | 2269269100 | 26300 | 26300 | 26300 | 26300 | 319 |
| 470 | 20240417 | 113200 | 2260879400 | 26350 | 26350 | 26350 | 26350 | 480 |
| 471 | 20240417 | 113100 | 2248231400 | 26350 | 26400 | 26400 | 26350 | 151 |
| 472 | 20240417 | 113000 | 2244252500 | 26400 | 26400 | 26400 | 26400 | 28 |
| 473 | 20240417 | 112900 | 2243513300 | 26350 | 26350 | 26350 | 26350 | 130 |
| 474 | 20240417 | 112800 | 2240087800 | 26300 | 26350 | 26350 | 26300 | 28 |
| 475 | 20240417 | 112700 | 2239350400 | 26350 | 26350 | 26400 | 26350 | 114 |
| 476 | 20240417 | 112600 | 2236346450 | 26350 | 26300 | 26350 | 26300 | 22 |
| 477 | 20240417 | 112500 | 2235766800 | 26350 | 26350 | 26350 | 26300 | 625 |
| 478 | 20240417 | 112400 | 2219309300 | 26350 | 26400 | 26400 | 26350 | 548 |
| 479 | 20240417 | 112300 | 2204869300 | 26400 | 26400 | 26400 | 26400 | 5 |
| 480 | 20240417 | 112200 | 2204737300 | 26350 | 26350 | 26350 | 26350 | 19 |
| 481 | 20240417 | 112100 | 2204236650 | 26350 | 26400 | 26400 | 26350 | 110 |
| 482 | 20240417 | 112000 | 2201338100 | 26400 | 26400 | 26400 | 26400 | 1 |
| 483 | 20240417 | 111900 | 2201311700 | 26400 | 26400 | 26400 | 26400 | 7 |
| 484 | 20240417 | 111800 | 2201126900 | 26350 | 26350 | 26350 | 26300 | 48 |
| 485 | 20240417 | 111700 | 2199863200 | 26350 | 26350 | 26350 | 26350 | 77 |
| 486 | 20240417 | 111600 | 2197834250 | 26350 | 26350 | 26350 | 26350 | 160 |
| 487 | 20240417 | 111500 | 2193618250 | 26350 | 26350 | 26350 | 26350 | 0 |
| 488 | 20240417 | 111400 | 2193618250 | 26350 | 26350 | 26350 | 26350 | 358 |
| 489 | 20240417 | 111300 | 2184184950 | 26350 | 26400 | 26400 | 26350 | 105 |
| 490 | 20240417 | 111200 | 2181417700 | 26400 | 26350 | 26400 | 26350 | 191 |
| 491 | 20240417 | 111100 | 2176383150 | 26400 | 26400 | 26400 | 26400 | 0 |
| 492 | 20240417 | 111000 | 2176383150 | 26400 | 26400 | 26400 | 26400 | 1 |
| 493 | 20240417 | 110900 | 2176356750 | 26350 | 26400 | 26400 | 26350 | 180 |
| 494 | 20240417 | 110800 | 2171606150 | 26400 | 26450 | 26450 | 26400 | 65 |
| 495 | 20240417 | 110700 | 2169889900 | 26450 | 26350 | 26450 | 26350 | 11 |
| 496 | 20240417 | 110600 | 2169599950 | 26350 | 26350 | 26450 | 26350 | 48 |
| 497 | 20240417 | 110500 | 2168335050 | 26450 | 26350 | 26450 | 26350 | 469 |
| 498 | 20240417 | 110400 | 2155945200 | 26350 | 26400 | 26400 | 26350 | 92 |
| 499 | 20240417 | 110300 | 2153517350 | 26400 | 26350 | 26400 | 26300 | 330 |
| 500 | 20240417 | 110200 | 2144816350 | 26350 | 26350 | 26350 | 26350 | 12 |
| 501 | 20240417 | 110100 | 2144500150 | 26400 | 26400 | 26400 | 26400 | 21 |
| 502 | 20240417 | 110000 | 2143945750 | 26350 | 26400 | 26400 | 26350 | 264 |
| 503 | 20240417 | 105900 | 2136976200 | 26350 | 26350 | 26350 | 26350 | 67 |
| 504 | 20240417 | 105800 | 2135210750 | 26350 | 26350 | 26350 | 26350 | 9 |
| 505 | 20240417 | 105700 | 2134973600 | 26350 | 26350 | 26350 | 26300 | 972 |
| 506 | 20240417 | 105600 | 2109361450 | 26350 | 26400 | 26400 | 26350 | 55 |
| 507 | 20240417 | 105500 | 2107911950 | 26350 | 26350 | 26350 | 26350 | 54 |
| 508 | 20240417 | 105400 | 2106489050 | 26350 | 26350 | 26400 | 26350 | 11 |
| 509 | 20240417 | 105300 | 2106199100 | 26350 | 26350 | 26350 | 26350 | 202 |
| 510 | 20240417 | 105200 | 2100876400 | 26400 | 26400 | 26400 | 26300 | 408 |
| 511 | 20240417 | 105100 | 2090145200 | 26400 | 26300 | 26400 | 26300 | 429 |
| 512 | 20240417 | 105000 | 2078850300 | 26350 | 26250 | 26350 | 26250 | 1342 |
| 513 | 20240417 | 104900 | 2043568900 | 26250 | 26250 | 26250 | 26250 | 40 |
| 514 | 20240417 | 104800 | 2042518900 | 26300 | 26300 | 26300 | 26300 | 203 |
| 515 | 20240417 | 104700 | 2037180000 | 26300 | 26300 | 26300 | 26300 | 90 |
| 516 | 20240417 | 104600 | 2034813000 | 26250 | 26250 | 26300 | 26250 | 465 |
| 517 | 20240417 | 104500 | 2022597450 | 26300 | 26300 | 26300 | 26250 | 201 |
| 518 | 20240417 | 104400 | 2017311850 | 26300 | 26300 | 26300 | 26300 | 1 |
| 519 | 20240417 | 104300 | 2017285550 | 26300 | 26300 | 26300 | 26300 | 174 |
| 520 | 20240417 | 104200 | 2012709350 | 26350 | 26350 | 26350 | 26350 | 2 |
| 521 | 20240417 | 104100 | 2012656650 | 26350 | 26350 | 26350 | 26350 | 39 |
| 522 | 20240417 | 104000 | 2011629000 | 26300 | 26350 | 26350 | 26300 | 54 |
| 523 | 20240417 | 103900 | 2010207100 | 26350 | 26350 | 26350 | 26300 | 54 |
| 524 | 20240417 | 103800 | 2008786550 | 26300 | 26300 | 26350 | 26300 | 29 |
| 525 | 20240417 | 103700 | 2008023800 | 26300 | 26300 | 26300 | 26300 | 12 |
| 526 | 20240417 | 103600 | 2007708200 | 26300 | 26300 | 26350 | 26300 | 80 |
| 527 | 20240417 | 103500 | 2005603950 | 26300 | 26300 | 26300 | 26300 | 30 |
| 528 | 20240417 | 103400 | 2004814950 | 26300 | 26350 | 26350 | 26300 | 57 |
| 529 | 20240417 | 103300 | 2003313150 | 26350 | 26350 | 26350 | 26350 | 216 |
| 530 | 20240417 | 103200 | 1997621550 | 26350 | 26350 | 26350 | 26350 | 197 |
| 531 | 20240417 | 103100 | 1992430600 | 26300 | 26300 | 26300 | 26300 | 27 |
| 532 | 20240417 | 103000 | 1991720500 | 26350 | 26350 | 26350 | 26350 | 13 |
| 533 | 20240417 | 102900 | 1991377950 | 26300 | 26350 | 26350 | 26300 | 6 |
| 534 | 20240417 | 102800 | 1991220000 | 26300 | 26300 | 26300 | 26300 | 27 |
| 535 | 20240417 | 102700 | 1990509900 | 26250 | 26250 | 26350 | 26250 | 258 |
| 536 | 20240417 | 102600 | 1983732300 | 26250 | 26250 | 26250 | 26250 | 119 |
| 537 | 20240417 | 102500 | 1980608550 | 26250 | 26300 | 26300 | 26250 | 191 |
| 538 | 20240417 | 102400 | 1975586600 | 26250 | 26250 | 26250 | 26250 | 311 |
| 539 | 20240417 | 102300 | 1967422850 | 26350 | 26300 | 26350 | 26300 | 414 |
| 540 | 20240417 | 102200 | 1956529600 | 26250 | 26150 | 26250 | 26150 | 1034 |
| 541 | 20240417 | 102100 | 1929390000 | 26250 | 26150 | 26250 | 26150 | 84 |
| 542 | 20240417 | 102000 | 1927190200 | 26200 | 26200 | 26200 | 26150 | 1185 |
| 543 | 20240417 | 101900 | 1896171300 | 26200 | 26250 | 26250 | 26200 | 383 |
| 544 | 20240417 | 101800 | 1886131600 | 26200 | 26200 | 26200 | 26200 | 230 |
| 545 | 20240417 | 101700 | 1880105600 | 26200 | 26200 | 26200 | 26150 | 1077 |
| 546 | 20240417 | 101600 | 1851936800 | 26200 | 26200 | 26250 | 26200 | 944 |
| 547 | 20240417 | 101500 | 1827203700 | 26250 | 26200 | 26250 | 26200 | 460 |
| 548 | 20240417 | 101400 | 1815143350 | 26250 | 26300 | 26300 | 26250 | 1036 |
| 549 | 20240417 | 101300 | 1787947850 | 26300 | 26250 | 26300 | 26250 | 131 |
| 550 | 20240417 | 101200 | 1784504050 | 26300 | 26250 | 26300 | 26200 | 2395 |
| 551 | 20240417 | 101100 | 1721635050 | 26300 | 26300 | 26300 | 26250 | 53 |
| 552 | 20240417 | 101000 | 1720242100 | 26300 | 26300 | 26300 | 26250 | 788 |
| 553 | 20240417 | 100900 | 1699519050 | 26300 | 26300 | 26350 | 26300 | 329 |
| 554 | 20240417 | 100800 | 1690854800 | 26350 | 26350 | 26350 | 26300 | 669 |
| 555 | 20240417 | 100700 | 1673232950 | 26450 | 26350 | 26450 | 26350 | 439 |
| 556 | 20240417 | 100600 | 1661664950 | 26400 | 26450 | 26450 | 26400 | 343 |
| 557 | 20240417 | 100500 | 1652608150 | 26450 | 26450 | 26450 | 26450 | 202 |
| 558 | 20240417 | 100400 | 1647265250 | 26400 | 26450 | 26450 | 26400 | 849 |
| 559 | 20240417 | 100300 | 1624842050 | 26450 | 26500 | 26500 | 26450 | 290 |
| 560 | 20240417 | 100200 | 1617171350 | 26500 | 26500 | 26500 | 26500 | 103 |
| 561 | 20240417 | 100100 | 1614441850 | 26500 | 26500 | 26500 | 26450 | 149 |
| 562 | 20240417 | 100000 | 1610493400 | 26500 | 26500 | 26550 | 26500 | 241 |
| 563 | 20240417 | 095900 | 1604106850 | 26500 | 26500 | 26500 | 26400 | 308 |
| 564 | 20240417 | 095800 | 1595961200 | 26500 | 26550 | 26600 | 26500 | 1305 |
| 565 | 20240417 | 095700 | 1561375150 | 26550 | 26500 | 26550 | 26500 | 200 |
| 566 | 20240417 | 095600 | 1556065550 | 26550 | 26550 | 26600 | 26550 | 212 |
| 567 | 20240417 | 095500 | 1550436750 | 26500 | 26550 | 26550 | 26500 | 755 |
| 568 | 20240417 | 095400 | 1530392450 | 26600 | 26600 | 26650 | 26600 | 764 |
| 569 | 20240417 | 095300 | 1510070000 | 26600 | 26650 | 26650 | 26600 | 465 |
| 570 | 20240417 | 095200 | 1497696400 | 26650 | 26600 | 26650 | 26600 | 94 |
| 571 | 20240417 | 095100 | 1495193900 | 26600 | 26650 | 26650 | 26600 | 396 |
| 572 | 20240417 | 095000 | 1484656400 | 26650 | 26650 | 26700 | 26600 | 1034 |
| 573 | 20240417 | 094900 | 1457097800 | 26650 | 26650 | 26650 | 26600 | 506 |
| 574 | 20240417 | 094800 | 1443635800 | 26650 | 26650 | 26650 | 26600 | 1168 |
| 575 | 20240417 | 094700 | 1412549350 | 26650 | 26650 | 26650 | 26600 | 501 |
| 576 | 20240417 | 094600 | 1399207300 | 26650 | 26600 | 26650 | 26550 | 1194 |
| 577 | 20240417 | 094500 | 1367406450 | 26600 | 26500 | 26600 | 26500 | 2526 |
| 578 | 20240417 | 094400 | 1300275850 | 26550 | 26450 | 26550 | 26450 | 1753 |
| 579 | 20240417 | 094300 | 1253766250 | 26450 | 26450 | 26450 | 26450 | 681 |
| 580 | 20240417 | 094200 | 1235753800 | 26450 | 26350 | 26500 | 26350 | 1199 |
| 581 | 20240417 | 094100 | 1204055200 | 26350 | 26400 | 26400 | 26350 | 177 |
| 582 | 20240417 | 094000 | 1199390950 | 26400 | 26400 | 26450 | 26400 | 163 |
| 583 | 20240417 | 093900 | 1195083500 | 26400 | 26400 | 26450 | 26400 | 304 |
| 584 | 20240417 | 093800 | 1187044350 | 26350 | 26350 | 26350 | 26300 | 259 |
| 585 | 20240417 | 093700 | 1180220150 | 26350 | 26350 | 26350 | 26300 | 273 |
| 586 | 20240417 | 093600 | 1173031550 | 26300 | 26400 | 26400 | 26300 | 190 |
| 587 | 20240417 | 093500 | 1168018450 | 26350 | 26300 | 26350 | 26300 | 747 |
| 588 | 20240417 | 093400 | 1148364550 | 26300 | 26350 | 26350 | 26300 | 397 |
| 589 | 20240417 | 093300 | 1137912350 | 26400 | 26400 | 26400 | 26400 | 376 |
| 590 | 20240417 | 093200 | 1127985950 | 26400 | 26400 | 26450 | 26400 | 425 |
| 591 | 20240417 | 093100 | 1116765450 | 26400 | 26400 | 26450 | 26400 | 1287 |
| 592 | 20240417 | 093000 | 1082757650 | 26350 | 26400 | 26450 | 26350 | 299 |
| 593 | 20240417 | 092900 | 1074863950 | 26400 | 26400 | 26400 | 26400 | 212 |
| 594 | 20240417 | 092800 | 1069267150 | 26400 | 26350 | 26400 | 26350 | 157 |
| 595 | 20240417 | 092700 | 1065130150 | 26350 | 26300 | 26350 | 26300 | 62 |
| 596 | 20240417 | 092600 | 1063499000 | 26350 | 26350 | 26350 | 26300 | 523 |
| 597 | 20240417 | 092500 | 1049721850 | 26300 | 26300 | 26300 | 26300 | 159 |
| 598 | 20240417 | 092400 | 1045540150 | 26300 | 26300 | 26350 | 26300 | 387 |
| 599 | 20240417 | 092300 | 1035355750 | 26250 | 26250 | 26250 | 26250 | 663 |
| 600 | 20240417 | 092200 | 1017952000 | 26250 | 26250 | 26300 | 26250 | 668 |
| 601 | 20240417 | 092100 | 1000392900 | 26250 | 26250 | 26300 | 26250 | 55 |
| 602 | 20240417 | 092000 | 998949100 | 26250 | 26250 | 26300 | 26250 | 204 |
| 603 | 20240417 | 091900 | 993590800 | 26250 | 26300 | 26400 | 26250 | 643 |
| 604 | 20240417 | 091800 | 976698300 | 26300 | 26300 | 26450 | 26250 | 1388 |
| 605 | 20240417 | 091700 | 940064900 | 26250 | 26250 | 26300 | 26250 | 1129 |
| 606 | 20240417 | 091600 | 910422600 | 26250 | 26200 | 26250 | 26050 | 3926 |
| 607 | 20240417 | 091500 | 807911750 | 26200 | 26250 | 26250 | 26150 | 491 |
| 608 | 20240417 | 091400 | 795047900 | 26250 | 26250 | 26250 | 26200 | 139 |
| 609 | 20240417 | 091300 | 791400350 | 26250 | 26350 | 26350 | 26250 | 2192 |
| 610 | 20240417 | 091200 | 733748500 | 26350 | 26400 | 26400 | 26350 | 366 |
| 611 | 20240417 | 091100 | 724104150 | 26350 | 26250 | 26350 | 26150 | 4750 |
| 612 | 20240417 | 091000 | 599664000 | 26200 | 26400 | 26400 | 26200 | 942 |
| 613 | 20240417 | 090900 | 574954600 | 26400 | 26400 | 26400 | 26250 | 1104 |
| 614 | 20240417 | 090800 | 545952800 | 26400 | 26250 | 26450 | 26200 | 2276 |
| 615 | 20240417 | 090700 | 486048850 | 26250 | 26250 | 26300 | 26250 | 455 |
| 616 | 20240417 | 090600 | 474090700 | 26250 | 26200 | 26250 | 26100 | 1132 |
| 617 | 20240417 | 090500 | 444481900 | 26200 | 26200 | 26200 | 26100 | 1542 |
| 618 | 20240417 | 090400 | 404163500 | 26200 | 26300 | 26350 | 26200 | 2262 |
| 619 | 20240417 | 090300 | 344815600 | 26300 | 26400 | 26500 | 26300 | 1053 |
| 620 | 20240417 | 090200 | 317069250 | 26350 | 26350 | 26400 | 26300 | 1658 |
| 621 | 20240417 | 090100 | 273379400 | 26400 | 26450 | 26500 | 26300 | 536 |
| 622 | 20240417 | 090000 | 259223200 | 26450 | 26250 | 26500 | 26250 | 9864 |