33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 191900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 10661 |
| 3 | 20240423 | 191800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20240423 | 191700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20240423 | 191600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20240423 | 191500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20240423 | 191400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20240423 | 191300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20240423 | 191200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20240423 | 191100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20240423 | 191000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20240423 | 190900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20240423 | 190800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20240423 | 190700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20240423 | 190600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20240423 | 190500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20240423 | 190400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20240423 | 190300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20240423 | 190200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20240423 | 190100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20240423 | 190000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20240423 | 185900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20240423 | 185800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20240423 | 185700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20240423 | 185600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20240423 | 185500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20240423 | 185400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20240423 | 185300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20240423 | 185200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20240423 | 185100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20240423 | 185000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20240423 | 184900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 10661 |
| 33 | 20240423 | 184800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20240423 | 184700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20240423 | 184600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20240423 | 184500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20240423 | 184400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20240423 | 184300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20240423 | 184200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20240423 | 184100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20240423 | 184000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20240423 | 183900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20240423 | 183800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20240423 | 183700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20240423 | 183600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20240423 | 183500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20240423 | 183400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20240423 | 183300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20240423 | 183200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20240423 | 183100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20240423 | 183000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20240423 | 182900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20240423 | 182800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20240423 | 182700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20240423 | 182600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20240423 | 182500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20240423 | 182400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20240423 | 182300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20240423 | 182200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20240423 | 182100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20240423 | 182000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20240423 | 181900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 10661 |
| 63 | 20240423 | 181800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20240423 | 181700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20240423 | 181600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20240423 | 181500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20240423 | 181400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20240423 | 181300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20240423 | 181200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20240423 | 181100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20240423 | 181000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20240423 | 180900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20240423 | 180800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20240423 | 180700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20240423 | 180600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20240423 | 180500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20240423 | 180400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20240423 | 180300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20240423 | 180200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20240423 | 180100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20240423 | 180000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20240423 | 175900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20240423 | 175800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20240423 | 175700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20240423 | 175600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20240423 | 175500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20240423 | 175400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20240423 | 175300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20240423 | 175200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20240423 | 175100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20240423 | 175000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20240423 | 174900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 10661 |
| 93 | 20240423 | 174800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20240423 | 174700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20240423 | 174600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20240423 | 174500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20240423 | 174400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20240423 | 174300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20240423 | 174200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20240423 | 174100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20240423 | 174000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20240423 | 173900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20240423 | 173800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20240423 | 173700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20240423 | 173600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20240423 | 173500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20240423 | 173400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20240423 | 173300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20240423 | 173200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20240423 | 173100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20240423 | 173000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20240423 | 172900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20240423 | 172800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20240423 | 172700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20240423 | 172600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20240423 | 172500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20240423 | 172400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20240423 | 172300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20240423 | 172200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20240423 | 172100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20240423 | 172000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20240423 | 171900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 10661 |
| 123 | 20240423 | 171800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20240423 | 171700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20240423 | 171600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20240423 | 171500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20240423 | 171400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20240423 | 171300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20240423 | 171200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20240423 | 171100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20240423 | 171000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20240423 | 170900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20240423 | 170800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20240423 | 170700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20240423 | 170600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20240423 | 170500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20240423 | 170400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20240423 | 170300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20240423 | 170200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20240423 | 170100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20240423 | 170000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20240423 | 165900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20240423 | 165800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20240423 | 165700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20240423 | 165600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20240423 | 165500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20240423 | 165400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20240423 | 165300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20240423 | 165200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20240423 | 165100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20240423 | 165000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20240423 | 164900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 10661 |
| 153 | 20240423 | 164800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20240423 | 164700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20240423 | 164600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20240423 | 164500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20240423 | 164400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20240423 | 164300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20240423 | 164200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20240423 | 164100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20240423 | 164000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20240423 | 163900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20240423 | 163800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20240423 | 163700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20240423 | 163600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20240423 | 163500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20240423 | 163400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20240423 | 163300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20240423 | 163200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20240423 | 163100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20240423 | 163000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20240423 | 162900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20240423 | 162800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20240423 | 162700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20240423 | 162600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20240423 | 162500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20240423 | 162400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20240423 | 162300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20240423 | 162200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20240423 | 162100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20240423 | 162000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20240423 | 161900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 10661 |
| 183 | 20240423 | 161800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20240423 | 161700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20240423 | 161600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20240423 | 161500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20240423 | 161400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20240423 | 161300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20240423 | 161200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20240423 | 161100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20240423 | 161000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20240423 | 160900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20240423 | 160800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20240423 | 160700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20240423 | 160600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20240423 | 160500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20240423 | 160400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20240423 | 160300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20240423 | 160200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20240423 | 160100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20240423 | 160000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20240423 | 155900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20240423 | 155800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20240423 | 155700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20240423 | 155600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20240423 | 155500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20240423 | 155400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20240423 | 155300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20240423 | 155200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20240423 | 155100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20240423 | 155000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20240423 | 154900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 10661 |
| 213 | 20240423 | 154800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20240423 | 154700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20240423 | 154600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20240423 | 154500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20240423 | 154400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20240423 | 154300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20240423 | 154200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20240423 | 154100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20240423 | 154000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20240423 | 153900 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20240423 | 153800 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20240423 | 153700 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20240423 | 153600 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20240423 | 153500 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20240423 | 153400 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20240423 | 153300 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20240423 | 153200 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20240423 | 153100 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20240423 | 153000 | 7832637100 | 26800 | 26800 | 26800 | 26800 | 10661 |
| 232 | 20240423 | 152900 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20240423 | 152800 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20240423 | 152700 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20240423 | 152600 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 236 | 20240423 | 152500 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 237 | 20240423 | 152400 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 238 | 20240423 | 152300 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 239 | 20240423 | 152200 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 240 | 20240423 | 152100 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 241 | 20240423 | 152000 | 7546922300 | 26800 | 26800 | 26800 | 26800 | 0 |
| 242 | 20240423 | 151900 | 7546922300 | 26800 | 26800 | 26800 | 26750 | 2060 |
| 243 | 20240423 | 151800 | 7491717000 | 26800 | 26750 | 26800 | 26750 | 759 |
| 244 | 20240423 | 151700 | 7471381800 | 26800 | 26700 | 26800 | 26700 | 1591 |
| 245 | 20240423 | 151600 | 7428816400 | 26750 | 26700 | 26750 | 26700 | 390 |
| 246 | 20240423 | 151500 | 7418388250 | 26750 | 26750 | 26750 | 26700 | 366 |
| 247 | 20240423 | 151400 | 7408598350 | 26750 | 26750 | 26750 | 26700 | 601 |
| 248 | 20240423 | 151300 | 7392523300 | 26750 | 26700 | 26750 | 26700 | 425 |
| 249 | 20240423 | 151200 | 7381157550 | 26700 | 26750 | 26750 | 26700 | 399 |
| 250 | 20240423 | 151100 | 7370485200 | 26750 | 26750 | 26750 | 26700 | 603 |
| 251 | 20240423 | 151000 | 7354355550 | 26750 | 26750 | 26800 | 26700 | 467 |
| 252 | 20240423 | 150900 | 7341860750 | 26750 | 26800 | 26800 | 26750 | 397 |
| 253 | 20240423 | 150800 | 7331238800 | 26750 | 26800 | 26800 | 26700 | 451 |
| 254 | 20240423 | 150700 | 7319183200 | 26800 | 26800 | 26800 | 26700 | 634 |
| 255 | 20240423 | 150600 | 7302220550 | 26800 | 26700 | 26800 | 26700 | 994 |
| 256 | 20240423 | 150500 | 7275618700 | 26700 | 26750 | 26750 | 26700 | 357 |
| 257 | 20240423 | 150400 | 7266071100 | 26700 | 26750 | 26750 | 26700 | 408 |
| 258 | 20240423 | 150300 | 7255158400 | 26700 | 26800 | 26800 | 26700 | 979 |
| 259 | 20240423 | 150200 | 7228971450 | 26800 | 26800 | 26800 | 26750 | 1291 |
| 260 | 20240423 | 150100 | 7194430250 | 26750 | 26800 | 26800 | 26750 | 635 |
| 261 | 20240423 | 150000 | 7177441000 | 26750 | 26750 | 26800 | 26750 | 397 |
| 262 | 20240423 | 145900 | 7166809050 | 26800 | 26800 | 26800 | 26750 | 514 |
| 263 | 20240423 | 145800 | 7153041400 | 26800 | 26750 | 26800 | 26750 | 538 |
| 264 | 20240423 | 145700 | 7138634300 | 26800 | 26750 | 26800 | 26750 | 266 |
| 265 | 20240423 | 145600 | 7131508850 | 26750 | 26750 | 26800 | 26750 | 307 |
| 266 | 20240423 | 145500 | 7123282600 | 26750 | 26800 | 26800 | 26750 | 2625 |
| 267 | 20240423 | 145400 | 7053043050 | 26800 | 26800 | 26800 | 26750 | 374 |
| 268 | 20240423 | 145300 | 7043020200 | 26800 | 26800 | 26800 | 26750 | 551 |
| 269 | 20240423 | 145200 | 7028255600 | 26800 | 26800 | 26800 | 26750 | 355 |
| 270 | 20240423 | 145100 | 7018741800 | 26800 | 26750 | 26800 | 26750 | 376 |
| 271 | 20240423 | 145000 | 7008665350 | 26750 | 26800 | 26800 | 26750 | 560 |
| 272 | 20240423 | 144900 | 6993669450 | 26800 | 26800 | 26800 | 26750 | 345 |
| 273 | 20240423 | 144800 | 6984423700 | 26750 | 26750 | 26800 | 26750 | 657 |
| 274 | 20240423 | 144700 | 6966837850 | 26750 | 26750 | 26800 | 26750 | 529 |
| 275 | 20240423 | 144600 | 6952666800 | 26800 | 26750 | 26800 | 26750 | 375 |
| 276 | 20240423 | 144500 | 6942617150 | 26750 | 26750 | 26800 | 26750 | 2625 |
| 277 | 20240423 | 144400 | 6872334850 | 26750 | 26750 | 26750 | 26700 | 329 |
| 278 | 20240423 | 144300 | 6863534700 | 26750 | 26750 | 26750 | 26700 | 320 |
| 279 | 20240423 | 144200 | 6854978250 | 26750 | 26750 | 26750 | 26700 | 356 |
| 280 | 20240423 | 144100 | 6845456950 | 26750 | 26750 | 26750 | 26700 | 440 |
| 281 | 20240423 | 144000 | 6833696600 | 26700 | 26750 | 26750 | 26700 | 403 |
| 282 | 20240423 | 143900 | 6822925200 | 26750 | 26750 | 26750 | 26700 | 243 |
| 283 | 20240423 | 143800 | 6816430900 | 26750 | 26750 | 26750 | 26700 | 746 |
| 284 | 20240423 | 143700 | 6796499950 | 26750 | 26700 | 26750 | 26700 | 43 |
| 285 | 20240423 | 143600 | 6795349950 | 26750 | 26700 | 26750 | 26700 | 231 |
| 286 | 20240423 | 143500 | 6789173250 | 26750 | 26700 | 26750 | 26650 | 192 |
| 287 | 20240423 | 143400 | 6784046400 | 26700 | 26700 | 26700 | 26650 | 347 |
| 288 | 20240423 | 143300 | 6774782300 | 26700 | 26700 | 26700 | 26650 | 336 |
| 289 | 20240423 | 143200 | 6765813900 | 26700 | 26700 | 26750 | 26650 | 300 |
| 290 | 20240423 | 143100 | 6757803150 | 26750 | 26700 | 26750 | 26650 | 641 |
| 291 | 20240423 | 143000 | 6740675600 | 26650 | 26700 | 26750 | 26650 | 898 |
| 292 | 20240423 | 142900 | 6716712300 | 26700 | 26650 | 26700 | 26650 | 136 |
| 293 | 20240423 | 142800 | 6713081600 | 26700 | 26700 | 26750 | 26650 | 1629 |
| 294 | 20240423 | 142700 | 6669587200 | 26750 | 26700 | 26750 | 26700 | 696 |
| 295 | 20240423 | 142600 | 6650993200 | 26750 | 26700 | 26750 | 26700 | 138 |
| 296 | 20240423 | 142500 | 6647301900 | 26700 | 26750 | 26750 | 26700 | 189 |
| 297 | 20240423 | 142400 | 6642248450 | 26750 | 26700 | 26750 | 26700 | 158 |
| 298 | 20240423 | 142300 | 6638024800 | 26700 | 26700 | 26750 | 26700 | 327 |
| 299 | 20240423 | 142200 | 6629282100 | 26750 | 26700 | 26750 | 26700 | 251 |
| 300 | 20240423 | 142100 | 6622570800 | 26700 | 26750 | 26750 | 26700 | 27 |
| 301 | 20240423 | 142000 | 6621848700 | 26750 | 26700 | 26750 | 26650 | 1314 |
| 302 | 20240423 | 141900 | 6586785950 | 26700 | 26750 | 26800 | 26700 | 3737 |
| 303 | 20240423 | 141800 | 6486933450 | 26800 | 26800 | 26800 | 26700 | 588 |
| 304 | 20240423 | 141700 | 6471200000 | 26800 | 26750 | 26800 | 26700 | 328 |
| 305 | 20240423 | 141600 | 6462424700 | 26750 | 26750 | 26800 | 26750 | 467 |
| 306 | 20240423 | 141500 | 6449923750 | 26750 | 26750 | 26800 | 26750 | 1098 |
| 307 | 20240423 | 141400 | 6420543950 | 26750 | 26800 | 26800 | 26700 | 609 |
| 308 | 20240423 | 141300 | 6404249950 | 26750 | 26800 | 26800 | 26750 | 1276 |
| 309 | 20240423 | 141200 | 6370108600 | 26750 | 26800 | 26800 | 26700 | 4056 |
| 310 | 20240423 | 141100 | 6261592350 | 26800 | 26750 | 26800 | 26750 | 340 |
| 311 | 20240423 | 141000 | 6252480400 | 26800 | 26800 | 26800 | 26750 | 229 |
| 312 | 20240423 | 140900 | 6246347400 | 26800 | 26800 | 26800 | 26750 | 892 |
| 313 | 20240423 | 140800 | 6222442100 | 26750 | 26800 | 26800 | 26750 | 299 |
| 314 | 20240423 | 140700 | 6214436450 | 26800 | 26800 | 26800 | 26750 | 483 |
| 315 | 20240423 | 140600 | 6201496850 | 26800 | 26750 | 26800 | 26750 | 182 |
| 316 | 20240423 | 140500 | 6196619700 | 26800 | 26800 | 26800 | 26750 | 515 |
| 317 | 20240423 | 140400 | 6182819150 | 26800 | 26800 | 26800 | 26750 | 276 |
| 318 | 20240423 | 140300 | 6175422450 | 26800 | 26800 | 26800 | 26750 | 645 |
| 319 | 20240423 | 140200 | 6158137950 | 26800 | 26750 | 26800 | 26750 | 2462 |
| 320 | 20240423 | 140100 | 6092156750 | 26750 | 26750 | 26800 | 26750 | 208 |
| 321 | 20240423 | 140000 | 6086583900 | 26800 | 26750 | 26800 | 26750 | 647 |
| 322 | 20240423 | 135900 | 6069263350 | 26800 | 26800 | 26800 | 26800 | 297 |
| 323 | 20240423 | 135800 | 6061303750 | 26750 | 26800 | 26800 | 26750 | 218 |
| 324 | 20240423 | 135700 | 6055463200 | 26800 | 26750 | 26800 | 26700 | 1154 |
| 325 | 20240423 | 135600 | 6024584300 | 26750 | 26750 | 26750 | 26700 | 222 |
| 326 | 20240423 | 135500 | 6018647400 | 26750 | 26750 | 26750 | 26700 | 231 |
| 327 | 20240423 | 135400 | 6012470000 | 26750 | 26750 | 26800 | 26750 | 1594 |
| 328 | 20240423 | 135300 | 5969819200 | 26800 | 26800 | 26800 | 26750 | 295 |
| 329 | 20240423 | 135200 | 5961914850 | 26800 | 26750 | 26800 | 26700 | 2346 |
| 330 | 20240423 | 135100 | 5899156350 | 26800 | 26800 | 26800 | 26750 | 276 |
| 331 | 20240423 | 135000 | 5891762600 | 26750 | 26800 | 26800 | 26750 | 57 |
| 332 | 20240423 | 134900 | 5890237200 | 26800 | 26800 | 26800 | 26750 | 196 |
| 333 | 20240423 | 134800 | 5884985000 | 26750 | 26750 | 26800 | 26750 | 206 |
| 334 | 20240423 | 134700 | 5879467950 | 26750 | 26750 | 26800 | 26750 | 380 |
| 335 | 20240423 | 134600 | 5869296000 | 26750 | 26750 | 26750 | 26750 | 1080 |
| 336 | 20240423 | 134500 | 5840406000 | 26750 | 26750 | 26750 | 26700 | 991 |
| 337 | 20240423 | 134400 | 5813936150 | 26750 | 26750 | 26750 | 26700 | 510 |
| 338 | 20240423 | 134300 | 5800305700 | 26800 | 26800 | 26800 | 26750 | 789 |
| 339 | 20240423 | 134200 | 5779198450 | 26750 | 26750 | 26800 | 26750 | 306 |
| 340 | 20240423 | 134100 | 5771011000 | 26800 | 26750 | 26800 | 26750 | 72 |
| 341 | 20240423 | 134000 | 5769084650 | 26800 | 26700 | 26800 | 26700 | 482 |
| 342 | 20240423 | 133900 | 5756195400 | 26750 | 26800 | 26800 | 26750 | 175 |
| 343 | 20240423 | 133800 | 5751512950 | 26800 | 26800 | 26850 | 26750 | 885 |
| 344 | 20240423 | 133700 | 5727819000 | 26800 | 26800 | 26800 | 26750 | 688 |
| 345 | 20240423 | 133600 | 5709380700 | 26800 | 26750 | 26800 | 26750 | 424 |
| 346 | 20240423 | 133500 | 5698020750 | 26750 | 26650 | 26800 | 26650 | 7909 |
| 347 | 20240423 | 133400 | 5486239600 | 26650 | 26700 | 26700 | 26650 | 1816 |
| 348 | 20240423 | 133300 | 5437830850 | 26700 | 26750 | 26750 | 26650 | 226 |
| 349 | 20240423 | 133200 | 5431791850 | 26750 | 26750 | 26750 | 26650 | 415 |
| 350 | 20240423 | 133100 | 5420691200 | 26650 | 26750 | 26750 | 26650 | 2325 |
| 351 | 20240423 | 133000 | 5358650850 | 26750 | 26800 | 26800 | 26650 | 1801 |
| 352 | 20240423 | 132900 | 5310535300 | 26800 | 26800 | 26800 | 26700 | 556 |
| 353 | 20240423 | 132800 | 5295642350 | 26800 | 26750 | 26800 | 26700 | 2105 |
| 354 | 20240423 | 132700 | 5239310500 | 26750 | 26750 | 26750 | 26700 | 511 |
| 355 | 20240423 | 132600 | 5225641350 | 26800 | 26750 | 26800 | 26750 | 1914 |
| 356 | 20240423 | 132500 | 5174407200 | 26750 | 26750 | 26750 | 26700 | 854 |
| 357 | 20240423 | 132400 | 5151568600 | 26750 | 26750 | 26750 | 26700 | 1267 |
| 358 | 20240423 | 132300 | 5117677700 | 26750 | 26750 | 26750 | 26700 | 1281 |
| 359 | 20240423 | 132200 | 5083438650 | 26750 | 26750 | 26800 | 26700 | 1077 |
| 360 | 20240423 | 132100 | 5054628500 | 26700 | 26750 | 26750 | 26700 | 693 |
| 361 | 20240423 | 132000 | 5036091600 | 26750 | 26750 | 26750 | 26700 | 1137 |
| 362 | 20240423 | 131900 | 5005688650 | 26750 | 26750 | 26750 | 26700 | 1497 |
| 363 | 20240423 | 131800 | 4965652000 | 26750 | 26700 | 26750 | 26650 | 1111 |
| 364 | 20240423 | 131700 | 4935973150 | 26750 | 26750 | 26750 | 26700 | 666 |
| 365 | 20240423 | 131600 | 4918158750 | 26750 | 26700 | 26800 | 26700 | 701 |
| 366 | 20240423 | 131500 | 4899399150 | 26800 | 26750 | 26800 | 26700 | 1627 |
| 367 | 20240423 | 131400 | 4855853550 | 26700 | 26650 | 26800 | 26650 | 7599 |
| 368 | 20240423 | 131300 | 4652730650 | 26700 | 26700 | 26700 | 26650 | 1366 |
| 369 | 20240423 | 131200 | 4616261550 | 26700 | 26650 | 26700 | 26600 | 1143 |
| 370 | 20240423 | 131100 | 4585788150 | 26650 | 26650 | 26650 | 26600 | 1590 |
| 371 | 20240423 | 131000 | 4543415050 | 26650 | 26600 | 26650 | 26600 | 1971 |
| 372 | 20240423 | 130900 | 4490908850 | 26600 | 26600 | 26650 | 26550 | 3994 |
| 373 | 20240423 | 130800 | 4384647400 | 26550 | 26550 | 26600 | 26550 | 413 |
| 374 | 20240423 | 130700 | 4373662350 | 26600 | 26550 | 26600 | 26500 | 1309 |
| 375 | 20240423 | 130600 | 4338888650 | 26600 | 26550 | 26600 | 26550 | 812 |
| 376 | 20240423 | 130500 | 4317315950 | 26550 | 26550 | 26550 | 26500 | 317 |
| 377 | 20240423 | 130400 | 4308899700 | 26550 | 26500 | 26550 | 26500 | 543 |
| 378 | 20240423 | 130300 | 4294486750 | 26550 | 26500 | 26550 | 26500 | 470 |
| 379 | 20240423 | 130200 | 4282014950 | 26500 | 26500 | 26550 | 26450 | 2113 |
| 380 | 20240423 | 130100 | 4226032500 | 26500 | 26500 | 26550 | 26500 | 57 |
| 381 | 20240423 | 130000 | 4224519650 | 26550 | 26500 | 26600 | 26500 | 208 |
| 382 | 20240423 | 125900 | 4218995800 | 26500 | 26550 | 26550 | 26500 | 58 |
| 383 | 20240423 | 125800 | 4217456200 | 26550 | 26500 | 26600 | 26500 | 131 |
| 384 | 20240423 | 125700 | 4213976950 | 26550 | 26550 | 26600 | 26500 | 336 |
| 385 | 20240423 | 125600 | 4205058500 | 26550 | 26550 | 26550 | 26500 | 364 |
| 386 | 20240423 | 125500 | 4195394350 | 26550 | 26600 | 26600 | 26500 | 340 |
| 387 | 20240423 | 125400 | 4186371200 | 26600 | 26600 | 26600 | 26550 | 619 |
| 388 | 20240423 | 125300 | 4169920700 | 26600 | 26550 | 26600 | 26550 | 155 |
| 389 | 20240423 | 125200 | 4165803700 | 26550 | 26600 | 26600 | 26550 | 530 |
| 390 | 20240423 | 125100 | 4151718250 | 26600 | 26600 | 26600 | 26550 | 314 |
| 391 | 20240423 | 125000 | 4143372100 | 26600 | 26550 | 26600 | 26550 | 386 |
| 392 | 20240423 | 124900 | 4133105500 | 26550 | 26550 | 26600 | 26550 | 622 |
| 393 | 20240423 | 124800 | 4116581050 | 26600 | 26550 | 26650 | 26500 | 10803 |
| 394 | 20240423 | 124700 | 3829719950 | 26550 | 26500 | 26550 | 26500 | 903 |
| 395 | 20240423 | 124600 | 3805774500 | 26500 | 26450 | 26500 | 26450 | 164 |
| 396 | 20240423 | 124500 | 3801428700 | 26500 | 26500 | 26500 | 26450 | 472 |
| 397 | 20240423 | 124400 | 3788920900 | 26500 | 26500 | 26550 | 26500 | 585 |
| 398 | 20240423 | 124300 | 3773406700 | 26500 | 26500 | 26550 | 26500 | 7325 |
| 399 | 20240423 | 124200 | 3579292150 | 26450 | 26450 | 26500 | 26450 | 172 |
| 400 | 20240423 | 124100 | 3574737450 | 26500 | 26450 | 26500 | 26400 | 4131 |
| 401 | 20240423 | 124000 | 3465469000 | 26450 | 26400 | 26450 | 26400 | 458 |
| 402 | 20240423 | 123900 | 3453357750 | 26450 | 26450 | 26450 | 26400 | 301 |
| 403 | 20240423 | 123800 | 3445397900 | 26450 | 26450 | 26450 | 26400 | 850 |
| 404 | 20240423 | 123700 | 3422915500 | 26450 | 26400 | 26450 | 26400 | 61 |
| 405 | 20240423 | 123600 | 3421302650 | 26400 | 26450 | 26450 | 26400 | 56 |
| 406 | 20240423 | 123500 | 3419822350 | 26450 | 26400 | 26450 | 26400 | 115 |
| 407 | 20240423 | 123400 | 3416783300 | 26400 | 26400 | 26450 | 26400 | 159 |
| 408 | 20240423 | 123300 | 3412579350 | 26450 | 26400 | 26450 | 26400 | 140 |
| 409 | 20240423 | 123200 | 3408876550 | 26400 | 26400 | 26400 | 26400 | 448 |
| 410 | 20240423 | 123100 | 3397049350 | 26400 | 26400 | 26450 | 26350 | 4000 |
| 411 | 20240423 | 123000 | 3291446300 | 26400 | 26450 | 26450 | 26400 | 99 |
| 412 | 20240423 | 122900 | 3288827950 | 26450 | 26450 | 26450 | 26400 | 280 |
| 413 | 20240423 | 122800 | 3281428850 | 26400 | 26450 | 26450 | 26400 | 32 |
| 414 | 20240423 | 122700 | 3280583900 | 26450 | 26450 | 26450 | 26400 | 231 |
| 415 | 20240423 | 122600 | 3274476300 | 26400 | 26400 | 26450 | 26400 | 212 |
| 416 | 20240423 | 122500 | 3268876250 | 26400 | 26450 | 26450 | 26400 | 60 |
| 417 | 20240423 | 122400 | 3267290650 | 26450 | 26400 | 26450 | 26400 | 228 |
| 418 | 20240423 | 122300 | 3261265300 | 26450 | 26400 | 26450 | 26400 | 426 |
| 419 | 20240423 | 122200 | 3250001250 | 26400 | 26400 | 26450 | 26400 | 121 |
| 420 | 20240423 | 122100 | 3246806050 | 26400 | 26400 | 26450 | 26400 | 204 |
| 421 | 20240423 | 122000 | 3241412850 | 26450 | 26400 | 26450 | 26400 | 3126 |
| 422 | 20240423 | 121900 | 3158870200 | 26400 | 26400 | 26400 | 26350 | 357 |
| 423 | 20240423 | 121800 | 3149445500 | 26400 | 26350 | 26400 | 26350 | 4896 |
| 424 | 20240423 | 121700 | 3020360600 | 26350 | 26350 | 26350 | 26300 | 89 |
| 425 | 20240423 | 121600 | 3018015750 | 26300 | 26350 | 26350 | 26300 | 69 |
| 426 | 20240423 | 121500 | 3016197750 | 26350 | 26350 | 26350 | 26300 | 200 |
| 427 | 20240423 | 121400 | 3010927800 | 26350 | 26300 | 26350 | 26300 | 349 |
| 428 | 20240423 | 121300 | 3001741650 | 26350 | 26300 | 26350 | 26300 | 457 |
| 429 | 20240423 | 121200 | 2989700200 | 26350 | 26300 | 26350 | 26300 | 100 |
| 430 | 20240423 | 121100 | 2987065250 | 26350 | 26300 | 26350 | 26300 | 96 |
| 431 | 20240423 | 121000 | 2984535850 | 26300 | 26300 | 26350 | 26300 | 65 |
| 432 | 20240423 | 120900 | 2982823500 | 26300 | 26300 | 26350 | 26300 | 86 |
| 433 | 20240423 | 120800 | 2980557500 | 26300 | 26350 | 26350 | 26300 | 161 |
| 434 | 20240423 | 120700 | 2976315350 | 26350 | 26300 | 26350 | 26300 | 1530 |
| 435 | 20240423 | 120600 | 2936057450 | 26250 | 26300 | 26300 | 26250 | 94 |
| 436 | 20240423 | 120500 | 2933585850 | 26300 | 26250 | 26300 | 26250 | 80 |
| 437 | 20240423 | 120400 | 2931481900 | 26250 | 26250 | 26300 | 26250 | 116 |
| 438 | 20240423 | 120300 | 2928431300 | 26300 | 26300 | 26300 | 26300 | 355 |
| 439 | 20240423 | 120200 | 2919094800 | 26300 | 26300 | 26300 | 26250 | 223 |
| 440 | 20240423 | 120100 | 2913230000 | 26250 | 26300 | 26300 | 26250 | 271 |
| 441 | 20240423 | 120000 | 2906103700 | 26300 | 26300 | 26300 | 26250 | 80 |
| 442 | 20240423 | 115900 | 2904000150 | 26300 | 26250 | 26300 | 26250 | 601 |
| 443 | 20240423 | 115800 | 2888193950 | 26250 | 26250 | 26300 | 26250 | 13 |
| 444 | 20240423 | 115700 | 2887852250 | 26250 | 26300 | 26300 | 26250 | 277 |
| 445 | 20240423 | 115600 | 2880567200 | 26250 | 26300 | 26300 | 26250 | 18 |
| 446 | 20240423 | 115500 | 2880094150 | 26250 | 26300 | 26300 | 26250 | 183 |
| 447 | 20240423 | 115400 | 2875285300 | 26300 | 26300 | 26300 | 26250 | 559 |
| 448 | 20240423 | 115300 | 2860585100 | 26250 | 26300 | 26300 | 26250 | 88 |
| 449 | 20240423 | 115200 | 2858271150 | 26300 | 26300 | 26300 | 26300 | 16 |
| 450 | 20240423 | 115100 | 2857850350 | 26250 | 26300 | 26300 | 26250 | 149 |
| 451 | 20240423 | 115000 | 2853934850 | 26250 | 26300 | 26300 | 26250 | 158 |
| 452 | 20240423 | 114900 | 2849782000 | 26300 | 26300 | 26300 | 26250 | 130 |
| 453 | 20240423 | 114800 | 2846363300 | 26300 | 26300 | 26300 | 26250 | 19 |
| 454 | 20240423 | 114700 | 2845864100 | 26300 | 26250 | 26300 | 26250 | 828 |
| 455 | 20240423 | 114600 | 2824121900 | 26300 | 26250 | 26300 | 26250 | 427 |
| 456 | 20240423 | 114500 | 2812896450 | 26300 | 26300 | 26300 | 26250 | 151 |
| 457 | 20240423 | 114400 | 2808925800 | 26250 | 26250 | 26300 | 26250 | 197 |
| 458 | 20240423 | 114300 | 2803745700 | 26300 | 26300 | 26300 | 26250 | 66 |
| 459 | 20240423 | 114200 | 2802009950 | 26250 | 26250 | 26300 | 26250 | 32 |
| 460 | 20240423 | 114100 | 2801168550 | 26300 | 26300 | 26300 | 26250 | 186 |
| 461 | 20240423 | 114000 | 2796282300 | 26300 | 26250 | 26300 | 26250 | 39 |
| 462 | 20240423 | 113900 | 2795258000 | 26300 | 26300 | 26300 | 26250 | 176 |
| 463 | 20240423 | 113800 | 2790629750 | 26300 | 26300 | 26300 | 26300 | 151 |
| 464 | 20240423 | 113700 | 2786658450 | 26350 | 26300 | 26350 | 26300 | 94 |
| 465 | 20240423 | 113600 | 2784183200 | 26350 | 26300 | 26350 | 26250 | 2358 |
| 466 | 20240423 | 113500 | 2722165450 | 26350 | 26350 | 26350 | 26300 | 288 |
| 467 | 20240423 | 113400 | 2714581700 | 26350 | 26300 | 26350 | 26300 | 81 |
| 468 | 20240423 | 113300 | 2712448100 | 26300 | 26350 | 26350 | 26300 | 149 |
| 469 | 20240423 | 113200 | 2708522100 | 26350 | 26300 | 26350 | 26300 | 104 |
| 470 | 20240423 | 113100 | 2705785950 | 26300 | 26350 | 26350 | 26300 | 69 |
| 471 | 20240423 | 113000 | 2703967950 | 26350 | 26350 | 26350 | 26350 | 206 |
| 472 | 20240423 | 112900 | 2698539850 | 26350 | 26300 | 26350 | 26300 | 445 |
| 473 | 20240423 | 112800 | 2686820050 | 26350 | 26400 | 26400 | 26300 | 288 |
| 474 | 20240423 | 112700 | 2679231650 | 26400 | 26400 | 26400 | 26350 | 1457 |
| 475 | 20240423 | 112600 | 2640835750 | 26400 | 26400 | 26400 | 26350 | 397 |
| 476 | 20240423 | 112500 | 2630361300 | 26400 | 26400 | 26400 | 26350 | 218 |
| 477 | 20240423 | 112400 | 2624606200 | 26450 | 26450 | 26450 | 26400 | 1423 |
| 478 | 20240423 | 112300 | 2587028300 | 26450 | 26450 | 26450 | 26400 | 677 |
| 479 | 20240423 | 112200 | 2569121700 | 26450 | 26450 | 26450 | 26400 | 667 |
| 480 | 20240423 | 112100 | 2551479650 | 26450 | 26400 | 26450 | 26400 | 3288 |
| 481 | 20240423 | 112000 | 2464512150 | 26450 | 26400 | 26450 | 26400 | 1474 |
| 482 | 20240423 | 111900 | 2425580050 | 26450 | 26450 | 26450 | 26400 | 682 |
| 483 | 20240423 | 111800 | 2407545300 | 26400 | 26350 | 26450 | 26350 | 4303 |
| 484 | 20240423 | 111700 | 2293945150 | 26350 | 26400 | 26400 | 26350 | 827 |
| 485 | 20240423 | 111600 | 2272134300 | 26350 | 26400 | 26400 | 26300 | 1589 |
| 486 | 20240423 | 111500 | 2230257700 | 26350 | 26300 | 26350 | 26300 | 2786 |
| 487 | 20240423 | 111400 | 2156866450 | 26350 | 26250 | 26350 | 26250 | 5005 |
| 488 | 20240423 | 111300 | 2025343100 | 26250 | 26200 | 26250 | 26150 | 1085 |
| 489 | 20240423 | 111200 | 1996905500 | 26150 | 26200 | 26250 | 26150 | 2439 |
| 490 | 20240423 | 111100 | 1932999000 | 26200 | 26200 | 26200 | 26200 | 2069 |
| 491 | 20240423 | 111000 | 1878791200 | 26200 | 26100 | 26200 | 26100 | 10221 |
| 492 | 20240423 | 110900 | 1611867800 | 26100 | 26050 | 26100 | 26050 | 100 |
| 493 | 20240423 | 110800 | 1609260550 | 26100 | 26050 | 26100 | 26050 | 9 |
| 494 | 20240423 | 110700 | 1609025750 | 26050 | 26050 | 26100 | 26050 | 418 |
| 495 | 20240423 | 110600 | 1598131050 | 26050 | 26050 | 26050 | 26050 | 151 |
| 496 | 20240423 | 110500 | 1594197500 | 26050 | 26050 | 26100 | 26050 | 205 |
| 497 | 20240423 | 110400 | 1588854800 | 26050 | 26050 | 26050 | 26000 | 476 |
| 498 | 20240423 | 110300 | 1576455100 | 26050 | 26000 | 26050 | 25950 | 4020 |
| 499 | 20240423 | 110200 | 1471931400 | 26000 | 25950 | 26000 | 25950 | 2536 |
| 500 | 20240423 | 110100 | 1406118350 | 25950 | 25950 | 26000 | 25950 | 14 |
| 501 | 20240423 | 110000 | 1405754800 | 25950 | 26000 | 26000 | 25950 | 470 |
| 502 | 20240423 | 105900 | 1393558250 | 25950 | 25950 | 26000 | 25950 | 416 |
| 503 | 20240423 | 105800 | 1382762400 | 25950 | 25950 | 25950 | 25950 | 9 |
| 504 | 20240423 | 105700 | 1382528850 | 26000 | 25950 | 26000 | 25900 | 458 |
| 505 | 20240423 | 105600 | 1370647150 | 25950 | 25950 | 25950 | 25950 | 250 |
| 506 | 20240423 | 105500 | 1364159650 | 25900 | 25900 | 25950 | 25900 | 111 |
| 507 | 20240423 | 105400 | 1361282850 | 25900 | 25900 | 25900 | 25900 | 19 |
| 508 | 20240423 | 105300 | 1360790750 | 25900 | 25950 | 25950 | 25900 | 117 |
| 509 | 20240423 | 105200 | 1357759800 | 25900 | 25950 | 25950 | 25900 | 826 |
| 510 | 20240423 | 105100 | 1336327600 | 25950 | 26000 | 26000 | 25950 | 157 |
| 511 | 20240423 | 105000 | 1332245800 | 26000 | 26050 | 26050 | 26000 | 10 |
| 512 | 20240423 | 104900 | 1331985400 | 26050 | 26000 | 26050 | 26000 | 909 |
| 513 | 20240423 | 104800 | 1308348600 | 26050 | 26000 | 26050 | 26000 | 1421 |
| 514 | 20240423 | 104700 | 1271397100 | 26050 | 26000 | 26050 | 26000 | 33 |
| 515 | 20240423 | 104600 | 1270538350 | 26000 | 26000 | 26000 | 26000 | 129 |
| 516 | 20240423 | 104500 | 1267184350 | 26050 | 26100 | 26100 | 26050 | 68 |
| 517 | 20240423 | 104400 | 1265412900 | 26100 | 26100 | 26100 | 26050 | 328 |
| 518 | 20240423 | 104300 | 1256866500 | 26050 | 26050 | 26100 | 26050 | 1635 |
| 519 | 20240423 | 104200 | 1214270650 | 26050 | 26100 | 26100 | 26050 | 1803 |
| 520 | 20240423 | 104100 | 1167300250 | 26050 | 26100 | 26100 | 26050 | 32 |
| 521 | 20240423 | 104000 | 1166465250 | 26100 | 26100 | 26100 | 26100 | 183 |
| 522 | 20240423 | 103900 | 1161688950 | 26100 | 26050 | 26100 | 26050 | 412 |
| 523 | 20240423 | 103800 | 1150952150 | 26050 | 26000 | 26050 | 26000 | 1947 |
| 524 | 20240423 | 103700 | 1100244250 | 26000 | 26000 | 26050 | 26000 | 32 |
| 525 | 20240423 | 103600 | 1099412000 | 26000 | 26050 | 26050 | 26000 | 8 |
| 526 | 20240423 | 103500 | 1099203700 | 26050 | 26000 | 26050 | 26000 | 13 |
| 527 | 20240423 | 103400 | 1098865150 | 26000 | 26000 | 26000 | 26000 | 15 |
| 528 | 20240423 | 103300 | 1098475150 | 26050 | 26050 | 26050 | 26000 | 55 |
| 529 | 20240423 | 103200 | 1097043050 | 26000 | 26050 | 26050 | 26000 | 35 |
| 530 | 20240423 | 103100 | 1096132400 | 26000 | 26050 | 26050 | 26000 | 161 |
| 531 | 20240423 | 103000 | 1091938750 | 26000 | 26000 | 26000 | 25950 | 1816 |
| 532 | 20240423 | 102900 | 1044722800 | 26000 | 25950 | 26000 | 25950 | 134 |
| 533 | 20240423 | 102800 | 1041238900 | 26000 | 26000 | 26000 | 26000 | 1788 |
| 534 | 20240423 | 102700 | 994750900 | 25950 | 26000 | 26000 | 25950 | 21 |
| 535 | 20240423 | 102600 | 994205000 | 25950 | 26000 | 26000 | 25950 | 11 |
| 536 | 20240423 | 102500 | 993919150 | 25950 | 25950 | 26000 | 25950 | 24 |
| 537 | 20240423 | 102400 | 993296050 | 25950 | 25950 | 25950 | 25950 | 110 |
| 538 | 20240423 | 102300 | 990441550 | 25950 | 26050 | 26050 | 25950 | 64 |
| 539 | 20240423 | 102200 | 988777300 | 26050 | 26050 | 26050 | 25950 | 125 |
| 540 | 20240423 | 102100 | 985521250 | 26000 | 26000 | 26050 | 25950 | 237 |
| 541 | 20240423 | 102000 | 979363800 | 26000 | 26000 | 26050 | 26000 | 1183 |
| 542 | 20240423 | 101900 | 948605450 | 26000 | 26000 | 26050 | 25950 | 428 |
| 543 | 20240423 | 101800 | 937475750 | 25950 | 26000 | 26000 | 25950 | 1250 |
| 544 | 20240423 | 101700 | 904978600 | 26000 | 26050 | 26050 | 26000 | 516 |
| 545 | 20240423 | 101600 | 891561950 | 26000 | 26000 | 26050 | 26000 | 375 |
| 546 | 20240423 | 101500 | 881811850 | 26000 | 26000 | 26050 | 26000 | 149 |
| 547 | 20240423 | 101400 | 877937800 | 26050 | 26000 | 26050 | 26000 | 27 |
| 548 | 20240423 | 101300 | 877235750 | 26000 | 25950 | 26000 | 25950 | 1890 |
| 549 | 20240423 | 101200 | 828151500 | 25950 | 25850 | 25950 | 25850 | 737 |
| 550 | 20240423 | 101100 | 809059750 | 25850 | 25850 | 25900 | 25850 | 63 |
| 551 | 20240423 | 101000 | 807429250 | 25900 | 25800 | 25900 | 25800 | 1476 |
| 552 | 20240423 | 100900 | 769289550 | 25750 | 25750 | 25750 | 25750 | 523 |
| 553 | 20240423 | 100800 | 755822300 | 25750 | 25800 | 25800 | 25750 | 226 |
| 554 | 20240423 | 100700 | 749996500 | 25800 | 25750 | 25800 | 25750 | 90 |
| 555 | 20240423 | 100600 | 747677100 | 25800 | 25750 | 25800 | 25700 | 1974 |
| 556 | 20240423 | 100500 | 696849000 | 25750 | 25750 | 25750 | 25750 | 67 |
| 557 | 20240423 | 100400 | 695123750 | 25750 | 25800 | 25800 | 25750 | 10 |
| 558 | 20240423 | 100300 | 694866200 | 25800 | 25800 | 25800 | 25800 | 11 |
| 559 | 20240423 | 100200 | 694582400 | 25800 | 25800 | 25800 | 25750 | 35 |
| 560 | 20240423 | 100100 | 693679600 | 25800 | 25750 | 25800 | 25750 | 99 |
| 561 | 20240423 | 100000 | 691125450 | 25800 | 25750 | 25800 | 25750 | 130 |
| 562 | 20240423 | 095900 | 687771600 | 25750 | 25750 | 25750 | 25750 | 84 |
| 563 | 20240423 | 095800 | 685608600 | 25750 | 25750 | 25750 | 25750 | 2 |
| 564 | 20240423 | 095700 | 685557100 | 25750 | 25750 | 25750 | 25750 | 26 |
| 565 | 20240423 | 095600 | 684887600 | 25750 | 25750 | 25750 | 25750 | 57 |
| 566 | 20240423 | 095500 | 683419850 | 25750 | 25750 | 25750 | 25750 | 30 |
| 567 | 20240423 | 095400 | 682647350 | 25750 | 25750 | 25750 | 25750 | 100 |
| 568 | 20240423 | 095300 | 680072350 | 25750 | 25750 | 25750 | 25750 | 2 |
| 569 | 20240423 | 095200 | 680020850 | 25750 | 25800 | 25800 | 25750 | 32 |
| 570 | 20240423 | 095100 | 679196350 | 25800 | 25800 | 25850 | 25800 | 761 |
| 571 | 20240423 | 095000 | 659562450 | 25800 | 25800 | 25800 | 25800 | 186 |
| 572 | 20240423 | 094900 | 654763650 | 25800 | 25750 | 25800 | 25750 | 4 |
| 573 | 20240423 | 094800 | 654660550 | 25750 | 25750 | 25750 | 25750 | 118 |
| 574 | 20240423 | 094700 | 651622050 | 25750 | 25750 | 25800 | 25750 | 6 |
| 575 | 20240423 | 094600 | 651467450 | 25750 | 25800 | 25800 | 25750 | 13 |
| 576 | 20240423 | 094500 | 651132650 | 25800 | 25750 | 25800 | 25750 | 36 |
| 577 | 20240423 | 094400 | 650205600 | 25800 | 25800 | 25800 | 25800 | 88 |
| 578 | 20240423 | 094300 | 647935200 | 25800 | 25800 | 25850 | 25800 | 327 |
| 579 | 20240423 | 094200 | 639498500 | 25800 | 25800 | 25850 | 25800 | 159 |
| 580 | 20240423 | 094100 | 635396250 | 25800 | 25800 | 25850 | 25800 | 15 |
| 581 | 20240423 | 094000 | 635009150 | 25850 | 25800 | 25850 | 25800 | 4 |
| 582 | 20240423 | 093900 | 634905900 | 25800 | 25850 | 25850 | 25800 | 60 |
| 583 | 20240423 | 093800 | 633357800 | 25850 | 25850 | 25850 | 25800 | 5 |
| 584 | 20240423 | 093700 | 633228700 | 25850 | 25800 | 25850 | 25800 | 8 |
| 585 | 20240423 | 093600 | 633022250 | 25800 | 25800 | 25800 | 25800 | 217 |
| 586 | 20240423 | 093500 | 627423650 | 25800 | 25800 | 25850 | 25750 | 564 |
| 587 | 20240423 | 093400 | 612870600 | 25750 | 25750 | 25800 | 25750 | 2687 |
| 588 | 20240423 | 093300 | 543674700 | 25750 | 25750 | 25750 | 25750 | 4 |
| 589 | 20240423 | 093200 | 543571700 | 25800 | 25850 | 25850 | 25750 | 683 |
| 590 | 20240423 | 093100 | 525951150 | 25800 | 25800 | 25850 | 25800 | 20 |
| 591 | 20240423 | 093000 | 525434450 | 25850 | 25800 | 25850 | 25800 | 47 |
| 592 | 20240423 | 092900 | 524220050 | 25850 | 25850 | 25850 | 25850 | 1008 |
| 593 | 20240423 | 092800 | 498163250 | 25850 | 25850 | 25900 | 25850 | 41 |
| 594 | 20240423 | 092700 | 497101650 | 25850 | 25850 | 25850 | 25850 | 507 |
| 595 | 20240423 | 092600 | 483995700 | 25850 | 25900 | 25900 | 25850 | 393 |
| 596 | 20240423 | 092500 | 473817200 | 25850 | 25850 | 25850 | 25850 | 0 |
| 597 | 20240423 | 092400 | 473817200 | 25850 | 25900 | 25900 | 25850 | 334 |
| 598 | 20240423 | 092300 | 465171600 | 25900 | 25900 | 25900 | 25900 | 184 |
| 599 | 20240423 | 092200 | 460406000 | 25950 | 25900 | 25950 | 25800 | 1343 |
| 600 | 20240423 | 092100 | 425615750 | 25900 | 25800 | 25900 | 25800 | 1939 |
| 601 | 20240423 | 092000 | 375518950 | 25800 | 25800 | 25800 | 25800 | 75 |
| 602 | 20240423 | 091900 | 373583950 | 25800 | 25750 | 25800 | 25750 | 419 |
| 603 | 20240423 | 091800 | 362788750 | 25750 | 25750 | 25800 | 25750 | 249 |
| 604 | 20240423 | 091700 | 356375150 | 25750 | 25650 | 25800 | 25650 | 1557 |
| 605 | 20240423 | 091600 | 316375700 | 25700 | 25650 | 25700 | 25650 | 362 |
| 606 | 20240423 | 091500 | 307088500 | 25650 | 25700 | 25700 | 25650 | 286 |
| 607 | 20240423 | 091400 | 299739200 | 25700 | 25700 | 25700 | 25700 | 478 |
| 608 | 20240423 | 091300 | 287454600 | 25700 | 25750 | 25750 | 25700 | 28 |
| 609 | 20240423 | 091200 | 286734950 | 25700 | 25750 | 25750 | 25700 | 34 |
| 610 | 20240423 | 091100 | 285860400 | 25750 | 25700 | 25750 | 25700 | 682 |
| 611 | 20240423 | 091000 | 268309200 | 25650 | 25650 | 25700 | 25650 | 119 |
| 612 | 20240423 | 090900 | 265256300 | 25600 | 25650 | 25650 | 25600 | 96 |
| 613 | 20240423 | 090800 | 262798400 | 25650 | 25650 | 25650 | 25600 | 730 |
| 614 | 20240423 | 090700 | 244099500 | 25650 | 25750 | 25750 | 25650 | 257 |
| 615 | 20240423 | 090600 | 237502150 | 25700 | 25800 | 25850 | 25700 | 4916 |
| 616 | 20240423 | 090500 | 110699450 | 25800 | 25750 | 25800 | 25750 | 43 |
| 617 | 20240423 | 090400 | 109591550 | 25750 | 25700 | 25750 | 25700 | 497 |
| 618 | 20240423 | 090300 | 96807200 | 25650 | 25650 | 25650 | 25600 | 98 |
| 619 | 20240423 | 090200 | 94294000 | 25600 | 25650 | 25650 | 25600 | 58 |
| 620 | 20240423 | 090100 | 92809100 | 25550 | 25500 | 25650 | 25500 | 1554 |
| 621 | 20240423 | 090000 | 53080000 | 25500 | 25650 | 25650 | 25500 | 2071 |