33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 7942 |
| 3 | 20240415 | 191000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240415 | 190900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240415 | 190800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240415 | 190700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240415 | 190600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240415 | 190500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240415 | 190400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240415 | 190300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240415 | 190200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240415 | 190100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240415 | 190000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240415 | 185900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240415 | 185800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240415 | 185700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240415 | 185600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240415 | 185500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240415 | 185400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240415 | 185300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240415 | 185200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240415 | 185100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240415 | 185000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240415 | 184900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240415 | 184800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240415 | 184700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240415 | 184600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240415 | 184500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240415 | 184400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240415 | 184300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240415 | 184200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240415 | 184100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 7942 |
| 33 | 20240415 | 184000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240415 | 183900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240415 | 183800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240415 | 183700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240415 | 183600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240415 | 183500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240415 | 183400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240415 | 183300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240415 | 183200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240415 | 183100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240415 | 183000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240415 | 182900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240415 | 182800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240415 | 182700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240415 | 182600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240415 | 182500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240415 | 182400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240415 | 182300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240415 | 182200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240415 | 182100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240415 | 182000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240415 | 181900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240415 | 181800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240415 | 181700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240415 | 181600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240415 | 181500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240415 | 181400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240415 | 181300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240415 | 181200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240415 | 181100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 7942 |
| 63 | 20240415 | 181000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240415 | 180900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240415 | 180800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240415 | 180700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240415 | 180600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240415 | 180500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240415 | 180400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240415 | 180300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240415 | 180200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240415 | 180100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240415 | 180000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240415 | 175900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240415 | 175800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240415 | 175700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240415 | 175600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240415 | 175500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240415 | 175400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240415 | 175300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240415 | 175200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240415 | 175100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240415 | 175000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240415 | 174900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240415 | 174800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240415 | 174700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240415 | 174600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240415 | 174500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240415 | 174400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240415 | 174300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240415 | 174200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240415 | 174100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 7942 |
| 93 | 20240415 | 174000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240415 | 173900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240415 | 173800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240415 | 173700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240415 | 173600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240415 | 173500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240415 | 173400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240415 | 173300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240415 | 173200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240415 | 173100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240415 | 173000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240415 | 172900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240415 | 172800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240415 | 172700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240415 | 172600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240415 | 172500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240415 | 172400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240415 | 172300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240415 | 172200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240415 | 172100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240415 | 172000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240415 | 171900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240415 | 171800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240415 | 171700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240415 | 171600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240415 | 171500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240415 | 171400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240415 | 171300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240415 | 171200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240415 | 171100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 7942 |
| 123 | 20240415 | 171000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240415 | 170900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240415 | 170800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240415 | 170700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240415 | 170600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240415 | 170500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240415 | 170400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240415 | 170300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240415 | 170200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240415 | 170100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240415 | 170000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240415 | 165900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240415 | 165800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240415 | 165700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240415 | 165600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240415 | 165500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240415 | 165400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240415 | 165300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240415 | 165200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240415 | 165100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240415 | 165000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240415 | 164900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240415 | 164800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240415 | 164700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240415 | 164600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240415 | 164500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240415 | 164400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240415 | 164300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240415 | 164200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240415 | 164100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 7942 |
| 153 | 20240415 | 164000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240415 | 163900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240415 | 163800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240415 | 163700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240415 | 163600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240415 | 163500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240415 | 163400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240415 | 163300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240415 | 163200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240415 | 163100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240415 | 163000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240415 | 162900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240415 | 162800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240415 | 162700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240415 | 162600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240415 | 162500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240415 | 162400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240415 | 162300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240415 | 162200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240415 | 162100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240415 | 162000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240415 | 161900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240415 | 161800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240415 | 161700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240415 | 161600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240415 | 161500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240415 | 161400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240415 | 161300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240415 | 161200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240415 | 161100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 7942 |
| 183 | 20240415 | 161000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240415 | 160900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240415 | 160800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240415 | 160700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240415 | 160600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240415 | 160500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240415 | 160400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240415 | 160300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240415 | 160200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240415 | 160100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240415 | 160000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240415 | 155900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240415 | 155800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20240415 | 155700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20240415 | 155600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20240415 | 155500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20240415 | 155400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20240415 | 155300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20240415 | 155200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20240415 | 155100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20240415 | 155000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20240415 | 154900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20240415 | 154800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20240415 | 154700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20240415 | 154600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20240415 | 154500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20240415 | 154400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20240415 | 154300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20240415 | 154200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20240415 | 154100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 7942 |
| 213 | 20240415 | 154000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20240415 | 153900 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20240415 | 153800 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20240415 | 153700 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20240415 | 153600 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20240415 | 153500 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20240415 | 153400 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20240415 | 153300 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20240415 | 153200 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20240415 | 153100 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20240415 | 153000 | 11802900250 | 26300 | 26300 | 26300 | 26300 | 7942 |
| 224 | 20240415 | 152900 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20240415 | 152800 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20240415 | 152700 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20240415 | 152600 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20240415 | 152500 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20240415 | 152400 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20240415 | 152300 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20240415 | 152200 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20240415 | 152100 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20240415 | 152000 | 11594025650 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20240415 | 151900 | 11594025650 | 26250 | 26200 | 26250 | 26200 | 2173 |
| 235 | 20240415 | 151800 | 11537008750 | 26200 | 26200 | 26250 | 26200 | 450 |
| 236 | 20240415 | 151700 | 11525211950 | 26200 | 26200 | 26250 | 26200 | 931 |
| 237 | 20240415 | 151600 | 11500788300 | 26200 | 26250 | 26300 | 26200 | 1482 |
| 238 | 20240415 | 151500 | 11461860100 | 26250 | 26300 | 26300 | 26250 | 893 |
| 239 | 20240415 | 151400 | 11438400850 | 26250 | 26300 | 26300 | 26250 | 1762 |
| 240 | 20240415 | 151300 | 11392065750 | 26300 | 26250 | 26300 | 26250 | 2190 |
| 241 | 20240415 | 151200 | 11334477350 | 26300 | 26250 | 26300 | 26250 | 847 |
| 242 | 20240415 | 151100 | 11312233750 | 26200 | 26250 | 26300 | 26200 | 1947 |
| 243 | 20240415 | 151000 | 11261116650 | 26250 | 26250 | 26300 | 26200 | 2386 |
| 244 | 20240415 | 150900 | 11198481450 | 26250 | 26200 | 26250 | 26200 | 290 |
| 245 | 20240415 | 150800 | 11190872700 | 26250 | 26250 | 26250 | 26200 | 940 |
| 246 | 20240415 | 150700 | 11166203700 | 26200 | 26250 | 26250 | 26200 | 586 |
| 247 | 20240415 | 150600 | 11150825050 | 26250 | 26250 | 26250 | 26200 | 428 |
| 248 | 20240415 | 150500 | 11139593000 | 26250 | 26200 | 26250 | 26200 | 582 |
| 249 | 20240415 | 150400 | 11124319750 | 26200 | 26250 | 26250 | 26200 | 1159 |
| 250 | 20240415 | 150300 | 11093911500 | 26250 | 26200 | 26250 | 26200 | 357 |
| 251 | 20240415 | 150200 | 11084544050 | 26250 | 26200 | 26250 | 26200 | 813 |
| 252 | 20240415 | 150100 | 11063216850 | 26200 | 26250 | 26250 | 26200 | 623 |
| 253 | 20240415 | 150000 | 11046866550 | 26250 | 26250 | 26300 | 26200 | 1294 |
| 254 | 20240415 | 145900 | 11012897900 | 26250 | 26300 | 26300 | 26250 | 992 |
| 255 | 20240415 | 145800 | 10986813750 | 26250 | 26300 | 26300 | 26250 | 851 |
| 256 | 20240415 | 145700 | 10964440400 | 26300 | 26300 | 26300 | 26250 | 1882 |
| 257 | 20240415 | 145600 | 10914960500 | 26300 | 26250 | 26350 | 26250 | 687 |
| 258 | 20240415 | 145500 | 10896894900 | 26350 | 26300 | 26350 | 26250 | 749 |
| 259 | 20240415 | 145400 | 10877198250 | 26250 | 26250 | 26300 | 26250 | 1795 |
| 260 | 20240415 | 145300 | 10829997650 | 26300 | 26300 | 26300 | 26250 | 282 |
| 261 | 20240415 | 145200 | 10822584000 | 26250 | 26250 | 26300 | 26200 | 3622 |
| 262 | 20240415 | 145100 | 10727428500 | 26300 | 26250 | 26300 | 26250 | 847 |
| 263 | 20240415 | 145000 | 10705179500 | 26300 | 26350 | 26350 | 26250 | 734 |
| 264 | 20240415 | 144900 | 10685876200 | 26350 | 26300 | 26350 | 26250 | 1369 |
| 265 | 20240415 | 144800 | 10649842050 | 26250 | 26300 | 26300 | 26250 | 505 |
| 266 | 20240415 | 144700 | 10636562250 | 26250 | 26300 | 26300 | 26250 | 1019 |
| 267 | 20240415 | 144600 | 10609770550 | 26250 | 26300 | 26300 | 26250 | 1404 |
| 268 | 20240415 | 144500 | 10572848900 | 26350 | 26300 | 26350 | 26250 | 768 |
| 269 | 20240415 | 144400 | 10552654500 | 26300 | 26250 | 26300 | 26250 | 1553 |
| 270 | 20240415 | 144300 | 10511841100 | 26250 | 26250 | 26300 | 26250 | 1975 |
| 271 | 20240415 | 144200 | 10459903450 | 26250 | 26250 | 26300 | 26250 | 856 |
| 272 | 20240415 | 144100 | 10437398800 | 26300 | 26250 | 26300 | 26250 | 1066 |
| 273 | 20240415 | 144000 | 10409399400 | 26250 | 26300 | 26300 | 26250 | 943 |
| 274 | 20240415 | 143900 | 10384603450 | 26300 | 26250 | 26300 | 26250 | 866 |
| 275 | 20240415 | 143800 | 10361832000 | 26300 | 26250 | 26300 | 26250 | 260 |
| 276 | 20240415 | 143700 | 10354996700 | 26300 | 26250 | 26300 | 26250 | 1263 |
| 277 | 20240415 | 143600 | 10321791650 | 26250 | 26300 | 26300 | 26250 | 472 |
| 278 | 20240415 | 143500 | 10309391000 | 26250 | 26250 | 26300 | 26250 | 922 |
| 279 | 20240415 | 143400 | 10285145450 | 26300 | 26300 | 26300 | 26250 | 920 |
| 280 | 20240415 | 143300 | 10260959350 | 26250 | 26250 | 26300 | 26250 | 290 |
| 281 | 20240415 | 143200 | 10253335500 | 26300 | 26250 | 26300 | 26250 | 1228 |
| 282 | 20240415 | 143100 | 10221047100 | 26300 | 26250 | 26300 | 26250 | 957 |
| 283 | 20240415 | 143000 | 10195882200 | 26300 | 26250 | 26300 | 26250 | 975 |
| 284 | 20240415 | 142900 | 10170260400 | 26250 | 26250 | 26300 | 26200 | 759 |
| 285 | 20240415 | 142800 | 10150312450 | 26250 | 26200 | 26300 | 26200 | 836 |
| 286 | 20240415 | 142700 | 10128374200 | 26250 | 26250 | 26300 | 26200 | 1856 |
| 287 | 20240415 | 142600 | 10079638650 | 26250 | 26250 | 26300 | 26250 | 649 |
| 288 | 20240415 | 142500 | 10062600250 | 26300 | 26250 | 26300 | 26250 | 1371 |
| 289 | 20240415 | 142400 | 10026562650 | 26250 | 26250 | 26300 | 26200 | 1485 |
| 290 | 20240415 | 142300 | 9987571350 | 26300 | 26200 | 26300 | 26200 | 3883 |
| 291 | 20240415 | 142200 | 9885641800 | 26250 | 26200 | 26300 | 26200 | 659 |
| 292 | 20240415 | 142100 | 9868333250 | 26250 | 26250 | 26250 | 26200 | 630 |
| 293 | 20240415 | 142000 | 9851798250 | 26200 | 26300 | 26300 | 26150 | 935 |
| 294 | 20240415 | 141900 | 9827281700 | 26250 | 26250 | 26300 | 26150 | 832 |
| 295 | 20240415 | 141800 | 9805445050 | 26250 | 26300 | 26300 | 26200 | 5271 |
| 296 | 20240415 | 141700 | 9666884800 | 26250 | 26300 | 26300 | 26250 | 413 |
| 297 | 20240415 | 141600 | 9656025150 | 26250 | 26300 | 26300 | 26250 | 716 |
| 298 | 20240415 | 141500 | 9637201900 | 26300 | 26100 | 26300 | 26100 | 457 |
| 299 | 20240415 | 141400 | 9625206500 | 26200 | 26300 | 26300 | 26100 | 4599 |
| 300 | 20240415 | 141300 | 9504820000 | 26250 | 26250 | 26300 | 26250 | 788 |
| 301 | 20240415 | 141200 | 9484102350 | 26300 | 26250 | 26300 | 26250 | 618 |
| 302 | 20240415 | 141100 | 9467868250 | 26250 | 26300 | 26350 | 26250 | 1562 |
| 303 | 20240415 | 141000 | 9426764300 | 26300 | 26300 | 26300 | 26250 | 592 |
| 304 | 20240415 | 140900 | 9411197550 | 26300 | 26300 | 26300 | 26250 | 562 |
| 305 | 20240415 | 140800 | 9396421200 | 26300 | 26250 | 26300 | 26200 | 1252 |
| 306 | 20240415 | 140700 | 9363513150 | 26200 | 26200 | 26250 | 26150 | 489 |
| 307 | 20240415 | 140600 | 9350682500 | 26150 | 26300 | 26300 | 26150 | 1944 |
| 308 | 20240415 | 140500 | 9299662200 | 26250 | 26300 | 26300 | 26250 | 535 |
| 309 | 20240415 | 140400 | 9285601900 | 26300 | 26300 | 26300 | 26200 | 973 |
| 310 | 20240415 | 140300 | 9260032150 | 26350 | 26300 | 26350 | 26250 | 1609 |
| 311 | 20240415 | 140200 | 9217690750 | 26350 | 26350 | 26350 | 26250 | 841 |
| 312 | 20240415 | 140100 | 9195549000 | 26250 | 26300 | 26350 | 26250 | 1901 |
| 313 | 20240415 | 140000 | 9145514000 | 26350 | 26400 | 26400 | 26300 | 1325 |
| 314 | 20240415 | 135900 | 9110555800 | 26400 | 26300 | 26400 | 26300 | 3471 |
| 315 | 20240415 | 135800 | 9019092550 | 26300 | 26300 | 26350 | 26300 | 703 |
| 316 | 20240415 | 135700 | 9000578850 | 26350 | 26300 | 26350 | 26300 | 759 |
| 317 | 20240415 | 135600 | 8980590150 | 26300 | 26300 | 26350 | 26250 | 1627 |
| 318 | 20240415 | 135500 | 8937802050 | 26300 | 26250 | 26300 | 26250 | 1510 |
| 319 | 20240415 | 135400 | 8898093150 | 26300 | 26350 | 26350 | 26250 | 2607 |
| 320 | 20240415 | 135300 | 8829517550 | 26350 | 26350 | 26350 | 26300 | 1114 |
| 321 | 20240415 | 135200 | 8800171600 | 26350 | 26300 | 26350 | 26300 | 428 |
| 322 | 20240415 | 135100 | 8788904250 | 26350 | 26350 | 26350 | 26300 | 807 |
| 323 | 20240415 | 135000 | 8767642500 | 26350 | 26300 | 26350 | 26300 | 944 |
| 324 | 20240415 | 134900 | 8742772700 | 26350 | 26300 | 26350 | 26300 | 1179 |
| 325 | 20240415 | 134800 | 8711710400 | 26300 | 26300 | 26350 | 26300 | 786 |
| 326 | 20240415 | 134700 | 8691010550 | 26300 | 26250 | 26350 | 26250 | 5510 |
| 327 | 20240415 | 134600 | 8546073700 | 26300 | 26250 | 26300 | 26200 | 1451 |
| 328 | 20240415 | 134500 | 8507956300 | 26300 | 26300 | 26300 | 26250 | 1109 |
| 329 | 20240415 | 134400 | 8478810600 | 26250 | 26250 | 26300 | 26200 | 1249 |
| 330 | 20240415 | 134300 | 8446021500 | 26250 | 26300 | 26300 | 26200 | 1896 |
| 331 | 20240415 | 134200 | 8396223550 | 26300 | 26250 | 26300 | 26200 | 4198 |
| 332 | 20240415 | 134100 | 8285982950 | 26250 | 26150 | 26250 | 26100 | 4126 |
| 333 | 20240415 | 134000 | 8177897750 | 26150 | 26150 | 26200 | 26150 | 957 |
| 334 | 20240415 | 133900 | 8152854200 | 26150 | 26100 | 26200 | 26100 | 1461 |
| 335 | 20240415 | 133800 | 8114628950 | 26100 | 26200 | 26200 | 26100 | 1758 |
| 336 | 20240415 | 133700 | 8068657050 | 26100 | 26150 | 26200 | 26100 | 1680 |
| 337 | 20240415 | 133600 | 8024751100 | 26150 | 26150 | 26200 | 26100 | 781 |
| 338 | 20240415 | 133500 | 8004328100 | 26100 | 26100 | 26200 | 26100 | 775 |
| 339 | 20240415 | 133400 | 7984061800 | 26100 | 26050 | 26150 | 26050 | 613 |
| 340 | 20240415 | 133300 | 7968036850 | 26100 | 26100 | 26150 | 26100 | 782 |
| 341 | 20240415 | 133200 | 7947601900 | 26100 | 26100 | 26150 | 26100 | 1641 |
| 342 | 20240415 | 133100 | 7904705050 | 26150 | 26100 | 26150 | 26100 | 394 |
| 343 | 20240415 | 133000 | 7894404800 | 26150 | 26150 | 26150 | 26100 | 2177 |
| 344 | 20240415 | 132900 | 7837481500 | 26150 | 26100 | 26150 | 26100 | 873 |
| 345 | 20240415 | 132800 | 7814662750 | 26150 | 26150 | 26150 | 26100 | 753 |
| 346 | 20240415 | 132700 | 7794977650 | 26100 | 26150 | 26150 | 26100 | 1029 |
| 347 | 20240415 | 132600 | 7768084650 | 26150 | 26100 | 26150 | 26050 | 1743 |
| 348 | 20240415 | 132500 | 7722585200 | 26050 | 26000 | 26100 | 26000 | 950 |
| 349 | 20240415 | 132400 | 7697796400 | 26000 | 26100 | 26100 | 26000 | 1246 |
| 350 | 20240415 | 132300 | 7665317650 | 26100 | 26100 | 26100 | 26050 | 678 |
| 351 | 20240415 | 132200 | 7647625250 | 26100 | 26000 | 26100 | 26000 | 1311 |
| 352 | 20240415 | 132100 | 7613462200 | 25950 | 26000 | 26050 | 25950 | 722 |
| 353 | 20240415 | 132000 | 7594674100 | 26050 | 26050 | 26100 | 25850 | 2211 |
| 354 | 20240415 | 131900 | 7537205600 | 26050 | 26100 | 26100 | 26050 | 581 |
| 355 | 20240415 | 131800 | 7522046150 | 26100 | 26100 | 26100 | 26050 | 1007 |
| 356 | 20240415 | 131700 | 7495776500 | 26050 | 26100 | 26100 | 26050 | 1061 |
| 357 | 20240415 | 131600 | 7468086950 | 26050 | 26100 | 26150 | 26050 | 4103 |
| 358 | 20240415 | 131500 | 7360994150 | 26150 | 26150 | 26150 | 26100 | 924 |
| 359 | 20240415 | 131400 | 7336840550 | 26150 | 26150 | 26200 | 26100 | 1651 |
| 360 | 20240415 | 131300 | 7293661550 | 26100 | 26150 | 26150 | 26100 | 705 |
| 361 | 20240415 | 131200 | 7275239550 | 26100 | 26100 | 26150 | 26100 | 1200 |
| 362 | 20240415 | 131100 | 7243915700 | 26050 | 26100 | 26100 | 26050 | 1236 |
| 363 | 20240415 | 131000 | 7211658100 | 26050 | 26050 | 26100 | 26050 | 898 |
| 364 | 20240415 | 130900 | 7188248900 | 26050 | 26050 | 26100 | 26050 | 374 |
| 365 | 20240415 | 130800 | 7178489750 | 26050 | 26050 | 26100 | 26000 | 1584 |
| 366 | 20240415 | 130700 | 7137204700 | 26050 | 26050 | 26100 | 26000 | 165 |
| 367 | 20240415 | 130600 | 7132902450 | 26100 | 26000 | 26100 | 26000 | 1112 |
| 368 | 20240415 | 130500 | 7103937750 | 25950 | 25950 | 26050 | 25950 | 2310 |
| 369 | 20240415 | 130400 | 7043883300 | 26000 | 26000 | 26000 | 25950 | 439 |
| 370 | 20240415 | 130300 | 7032472150 | 26000 | 25900 | 26000 | 25900 | 484 |
| 371 | 20240415 | 130200 | 7019895550 | 25900 | 25950 | 26000 | 25900 | 806 |
| 372 | 20240415 | 130100 | 6998963400 | 25950 | 25950 | 26000 | 25900 | 1072 |
| 373 | 20240415 | 130000 | 6971149050 | 25950 | 25950 | 25950 | 25900 | 508 |
| 374 | 20240415 | 125900 | 6957968450 | 25950 | 25950 | 26000 | 25950 | 866 |
| 375 | 20240415 | 125800 | 6935461600 | 25950 | 25900 | 25950 | 25900 | 400 |
| 376 | 20240415 | 125700 | 6925084200 | 25900 | 25950 | 25950 | 25900 | 483 |
| 377 | 20240415 | 125600 | 6912552500 | 25950 | 25950 | 26000 | 25950 | 811 |
| 378 | 20240415 | 125500 | 6891482000 | 25900 | 26000 | 26000 | 25900 | 217 |
| 379 | 20240415 | 125400 | 6885850750 | 25950 | 25950 | 26000 | 25900 | 1267 |
| 380 | 20240415 | 125300 | 6852989000 | 25950 | 25900 | 25950 | 25900 | 579 |
| 381 | 20240415 | 125200 | 6837966050 | 25900 | 26000 | 26000 | 25900 | 912 |
| 382 | 20240415 | 125100 | 6814296450 | 26000 | 25950 | 26000 | 25950 | 375 |
| 383 | 20240415 | 125000 | 6804549800 | 25950 | 25900 | 26000 | 25900 | 317 |
| 384 | 20240415 | 124900 | 6796317200 | 25950 | 25900 | 26000 | 25850 | 1468 |
| 385 | 20240415 | 124800 | 6758260300 | 25900 | 25950 | 26000 | 25900 | 257 |
| 386 | 20240415 | 124700 | 6751586850 | 26000 | 25950 | 26000 | 25900 | 666 |
| 387 | 20240415 | 124600 | 6734302200 | 26000 | 26000 | 26000 | 25950 | 1755 |
| 388 | 20240415 | 124500 | 6688712200 | 25950 | 26050 | 26050 | 25950 | 862 |
| 389 | 20240415 | 124400 | 6666311400 | 26050 | 25950 | 26050 | 25950 | 900 |
| 390 | 20240415 | 124300 | 6642907250 | 25950 | 25950 | 26000 | 25950 | 613 |
| 391 | 20240415 | 124200 | 6626974950 | 25950 | 26000 | 26000 | 25950 | 772 |
| 392 | 20240415 | 124100 | 6606906450 | 26000 | 25950 | 26050 | 25950 | 684 |
| 393 | 20240415 | 124000 | 6589108250 | 25950 | 25900 | 25950 | 25900 | 161 |
| 394 | 20240415 | 123900 | 6584933200 | 25950 | 25950 | 26000 | 25850 | 1495 |
| 395 | 20240415 | 123800 | 6546085650 | 26000 | 25950 | 26000 | 25900 | 2176 |
| 396 | 20240415 | 123700 | 6489549700 | 25950 | 25850 | 25950 | 25800 | 1344 |
| 397 | 20240415 | 123600 | 6454695550 | 25850 | 25850 | 25900 | 25850 | 698 |
| 398 | 20240415 | 123500 | 6436646950 | 25900 | 25850 | 25950 | 25850 | 1502 |
| 399 | 20240415 | 123400 | 6397751200 | 25850 | 25900 | 25900 | 25850 | 932 |
| 400 | 20240415 | 123300 | 6373622900 | 25900 | 25800 | 25900 | 25800 | 3379 |
| 401 | 20240415 | 123200 | 6286412400 | 25750 | 25850 | 25850 | 25750 | 1422 |
| 402 | 20240415 | 123100 | 6249692600 | 25950 | 25850 | 25950 | 25850 | 865 |
| 403 | 20240415 | 123000 | 6227302750 | 25850 | 25950 | 25950 | 25850 | 1074 |
| 404 | 20240415 | 122900 | 6199457600 | 25900 | 25850 | 26000 | 25800 | 574 |
| 405 | 20240415 | 122800 | 6184569150 | 25800 | 26000 | 26000 | 25800 | 3211 |
| 406 | 20240415 | 122700 | 6101208750 | 26050 | 26100 | 26150 | 26050 | 2435 |
| 407 | 20240415 | 122600 | 6037660450 | 26100 | 26000 | 26150 | 26000 | 3454 |
| 408 | 20240415 | 122500 | 5947683850 | 26000 | 26300 | 26350 | 26000 | 10347 |
| 409 | 20240415 | 122400 | 5676160900 | 26300 | 26100 | 26300 | 26050 | 8138 |
| 410 | 20240415 | 122300 | 5463184350 | 26100 | 26050 | 26100 | 26000 | 3520 |
| 411 | 20240415 | 122200 | 5371461500 | 26050 | 25900 | 26050 | 25850 | 4965 |
| 412 | 20240415 | 122100 | 5242621450 | 25900 | 25850 | 25900 | 25800 | 4889 |
| 413 | 20240415 | 122000 | 5116164000 | 25850 | 25800 | 25900 | 25800 | 1475 |
| 414 | 20240415 | 121900 | 5078047450 | 25800 | 25750 | 25850 | 25750 | 3053 |
| 415 | 20240415 | 121800 | 4999240900 | 25750 | 25700 | 25800 | 25650 | 6460 |
| 416 | 20240415 | 121700 | 4832944850 | 25700 | 25650 | 25700 | 25600 | 4633 |
| 417 | 20240415 | 121600 | 4713994850 | 25600 | 25550 | 25650 | 25500 | 4777 |
| 418 | 20240415 | 121500 | 4591747400 | 25550 | 25500 | 25550 | 25450 | 3692 |
| 419 | 20240415 | 121400 | 4497443250 | 25500 | 25500 | 25550 | 25500 | 1229 |
| 420 | 20240415 | 121300 | 4466090250 | 25450 | 25500 | 25500 | 25450 | 576 |
| 421 | 20240415 | 121200 | 4451407150 | 25500 | 25500 | 25500 | 25450 | 230 |
| 422 | 20240415 | 121100 | 4445545650 | 25450 | 25450 | 25500 | 25450 | 531 |
| 423 | 20240415 | 121000 | 4432011750 | 25450 | 25450 | 25450 | 25400 | 1003 |
| 424 | 20240415 | 120900 | 4406489500 | 25450 | 25500 | 25500 | 25450 | 50 |
| 425 | 20240415 | 120800 | 4405216700 | 25500 | 25450 | 25500 | 25450 | 746 |
| 426 | 20240415 | 120700 | 4386195750 | 25500 | 25500 | 25500 | 25450 | 1082 |
| 427 | 20240415 | 120600 | 4358608000 | 25500 | 25500 | 25550 | 25450 | 4985 |
| 428 | 20240415 | 120500 | 4231473850 | 25450 | 25500 | 25500 | 25450 | 1498 |
| 429 | 20240415 | 120400 | 4193277400 | 25450 | 25450 | 25500 | 25400 | 5545 |
| 430 | 20240415 | 120300 | 4052145500 | 25400 | 25400 | 25450 | 25350 | 1538 |
| 431 | 20240415 | 120200 | 4013066500 | 25400 | 25400 | 25450 | 25400 | 337 |
| 432 | 20240415 | 120100 | 4004494600 | 25400 | 25400 | 25450 | 25350 | 2719 |
| 433 | 20240415 | 120000 | 3935424850 | 25400 | 25400 | 25400 | 25350 | 390 |
| 434 | 20240415 | 115900 | 3925523350 | 25350 | 25350 | 25400 | 25300 | 258 |
| 435 | 20240415 | 115800 | 3918981800 | 25350 | 25350 | 25400 | 25350 | 676 |
| 436 | 20240415 | 115700 | 3901830400 | 25350 | 25400 | 25400 | 25350 | 208 |
| 437 | 20240415 | 115600 | 3896549900 | 25400 | 25350 | 25400 | 25300 | 2224 |
| 438 | 20240415 | 115500 | 3840168450 | 25300 | 25300 | 25350 | 25300 | 226 |
| 439 | 20240415 | 115400 | 3834442550 | 25300 | 25300 | 25350 | 25300 | 278 |
| 440 | 20240415 | 115300 | 3827397350 | 25350 | 25350 | 25350 | 25300 | 824 |
| 441 | 20240415 | 115200 | 3806511050 | 25300 | 25350 | 25350 | 25300 | 117 |
| 442 | 20240415 | 115100 | 3803548000 | 25350 | 25300 | 25350 | 25300 | 411 |
| 443 | 20240415 | 115000 | 3793131200 | 25300 | 25350 | 25350 | 25300 | 500 |
| 444 | 20240415 | 114900 | 3780459200 | 25350 | 25350 | 25350 | 25300 | 425 |
| 445 | 20240415 | 114800 | 3769688750 | 25300 | 25350 | 25350 | 25300 | 243 |
| 446 | 20240415 | 114700 | 3763530850 | 25350 | 25350 | 25350 | 25300 | 400 |
| 447 | 20240415 | 114600 | 3753392950 | 25300 | 25350 | 25350 | 25300 | 538 |
| 448 | 20240415 | 114500 | 3739758600 | 25300 | 25300 | 25350 | 25300 | 60 |
| 449 | 20240415 | 114400 | 3738239800 | 25300 | 25350 | 25350 | 25300 | 570 |
| 450 | 20240415 | 114300 | 3723792350 | 25300 | 25350 | 25350 | 25300 | 292 |
| 451 | 20240415 | 114200 | 3716392900 | 25350 | 25350 | 25350 | 25300 | 286 |
| 452 | 20240415 | 114100 | 3709144800 | 25350 | 25300 | 25350 | 25300 | 1132 |
| 453 | 20240415 | 114000 | 3680450750 | 25350 | 25350 | 25350 | 25300 | 207 |
| 454 | 20240415 | 113900 | 3675206200 | 25350 | 25350 | 25350 | 25300 | 509 |
| 455 | 20240415 | 113800 | 3662305200 | 25300 | 25350 | 25350 | 25300 | 276 |
| 456 | 20240415 | 113700 | 3655310700 | 25300 | 25350 | 25350 | 25300 | 442 |
| 457 | 20240415 | 113600 | 3644109900 | 25350 | 25300 | 25350 | 25300 | 334 |
| 458 | 20240415 | 113500 | 3635646100 | 25300 | 25300 | 25350 | 25300 | 410 |
| 459 | 20240415 | 113400 | 3625255750 | 25350 | 25300 | 25350 | 25300 | 351 |
| 460 | 20240415 | 113300 | 3616361350 | 25350 | 25350 | 25350 | 25300 | 274 |
| 461 | 20240415 | 113200 | 3609417500 | 25350 | 25350 | 25350 | 25300 | 566 |
| 462 | 20240415 | 113100 | 3595071400 | 25350 | 25350 | 25350 | 25300 | 130 |
| 463 | 20240415 | 113000 | 3591778850 | 25350 | 25350 | 25350 | 25300 | 633 |
| 464 | 20240415 | 112900 | 3575734400 | 25300 | 25350 | 25350 | 25300 | 681 |
| 465 | 20240415 | 112800 | 3558474100 | 25300 | 25300 | 25350 | 25300 | 221 |
| 466 | 20240415 | 112700 | 3552874650 | 25400 | 25350 | 25400 | 25300 | 1556 |
| 467 | 20240415 | 112600 | 3513427150 | 25300 | 25350 | 25350 | 25300 | 2269 |
| 468 | 20240415 | 112500 | 3455910700 | 25300 | 25350 | 25350 | 25300 | 305 |
| 469 | 20240415 | 112400 | 3448181800 | 25300 | 25300 | 25350 | 25300 | 242 |
| 470 | 20240415 | 112300 | 3442050250 | 25350 | 25300 | 25350 | 25300 | 548 |
| 471 | 20240415 | 112200 | 3428161750 | 25350 | 25300 | 25350 | 25300 | 541 |
| 472 | 20240415 | 112100 | 3414450900 | 25300 | 25350 | 25350 | 25300 | 72 |
| 473 | 20240415 | 112000 | 3412628450 | 25350 | 25350 | 25350 | 25300 | 694 |
| 474 | 20240415 | 111900 | 3395037550 | 25300 | 25350 | 25350 | 25300 | 331 |
| 475 | 20240415 | 111800 | 3386654550 | 25350 | 25300 | 25350 | 25250 | 1507 |
| 476 | 20240415 | 111700 | 3348504550 | 25250 | 25300 | 25300 | 25250 | 767 |
| 477 | 20240415 | 111600 | 3329109150 | 25250 | 25250 | 25300 | 25250 | 294 |
| 478 | 20240415 | 111500 | 3321680650 | 25250 | 25200 | 25300 | 25200 | 508 |
| 479 | 20240415 | 111400 | 3308840850 | 25200 | 25200 | 25300 | 25200 | 77 |
| 480 | 20240415 | 111300 | 3306899150 | 25250 | 25250 | 25250 | 25200 | 606 |
| 481 | 20240415 | 111200 | 3291600450 | 25200 | 25250 | 25250 | 25200 | 262 |
| 482 | 20240415 | 111100 | 3284987000 | 25200 | 25200 | 25250 | 25200 | 239 |
| 483 | 20240415 | 111000 | 3278955250 | 25200 | 25300 | 25300 | 25200 | 541 |
| 484 | 20240415 | 110900 | 3265279850 | 25300 | 25300 | 25300 | 25250 | 248 |
| 485 | 20240415 | 110800 | 3259007450 | 25300 | 25250 | 25300 | 25250 | 163 |
| 486 | 20240415 | 110700 | 3254885850 | 25250 | 25200 | 25250 | 25200 | 370 |
| 487 | 20240415 | 110600 | 3245546200 | 25350 | 25300 | 25350 | 25250 | 1697 |
| 488 | 20240415 | 110500 | 3202636300 | 25250 | 25250 | 25300 | 25250 | 1144 |
| 489 | 20240415 | 110400 | 3173700250 | 25300 | 25250 | 25300 | 25250 | 331 |
| 490 | 20240415 | 110300 | 3165329000 | 25250 | 25300 | 25300 | 25250 | 233 |
| 491 | 20240415 | 110200 | 3159436500 | 25300 | 25300 | 25300 | 25250 | 316 |
| 492 | 20240415 | 110100 | 3151443850 | 25250 | 25250 | 25300 | 25250 | 184 |
| 493 | 20240415 | 110000 | 3146792650 | 25300 | 25300 | 25300 | 25250 | 148 |
| 494 | 20240415 | 105900 | 3143050350 | 25250 | 25300 | 25300 | 25250 | 288 |
| 495 | 20240415 | 105800 | 3135766000 | 25250 | 25200 | 25250 | 25200 | 734 |
| 496 | 20240415 | 105700 | 3117235300 | 25250 | 25150 | 25250 | 25150 | 1285 |
| 497 | 20240415 | 105600 | 3084849500 | 25200 | 25150 | 25200 | 25150 | 99 |
| 498 | 20240415 | 105500 | 3082356800 | 25150 | 25150 | 25200 | 25150 | 859 |
| 499 | 20240415 | 105400 | 3060741550 | 25150 | 25150 | 25200 | 25150 | 621 |
| 500 | 20240415 | 105300 | 3045107200 | 25200 | 25150 | 25200 | 25150 | 204 |
| 501 | 20240415 | 105200 | 3039968450 | 25150 | 25150 | 25200 | 25150 | 862 |
| 502 | 20240415 | 105100 | 3018248050 | 25200 | 25150 | 25200 | 25100 | 503 |
| 503 | 20240415 | 105000 | 3005595000 | 25150 | 25050 | 25150 | 25050 | 1095 |
| 504 | 20240415 | 104900 | 2978104750 | 25100 | 25100 | 25100 | 25050 | 220 |
| 505 | 20240415 | 104800 | 2972587900 | 25100 | 25050 | 25100 | 25000 | 720 |
| 506 | 20240415 | 104700 | 2954547550 | 25000 | 25050 | 25050 | 25000 | 303 |
| 507 | 20240415 | 104600 | 2946959400 | 25000 | 25050 | 25050 | 25000 | 200 |
| 508 | 20240415 | 104500 | 2941953150 | 25050 | 25000 | 25050 | 25000 | 271 |
| 509 | 20240415 | 104400 | 2935167750 | 25050 | 24950 | 25050 | 24950 | 385 |
| 510 | 20240415 | 104300 | 2925546200 | 24950 | 24950 | 25000 | 24950 | 186 |
| 511 | 20240415 | 104200 | 2920899200 | 25000 | 25000 | 25000 | 24950 | 433 |
| 512 | 20240415 | 104100 | 2910081900 | 25000 | 24950 | 25000 | 24950 | 269 |
| 513 | 20240415 | 104000 | 2903358900 | 24950 | 24950 | 25000 | 24950 | 414 |
| 514 | 20240415 | 103900 | 2893022150 | 25000 | 25000 | 25050 | 24950 | 420 |
| 515 | 20240415 | 103800 | 2882523200 | 25000 | 24950 | 25000 | 24900 | 1185 |
| 516 | 20240415 | 103700 | 2852947900 | 24950 | 25000 | 25050 | 24950 | 391 |
| 517 | 20240415 | 103600 | 2843174200 | 25000 | 25050 | 25050 | 25000 | 149 |
| 518 | 20240415 | 103500 | 2839446700 | 25000 | 25000 | 25050 | 25000 | 198 |
| 519 | 20240415 | 103400 | 2834494350 | 25000 | 25050 | 25050 | 25000 | 283 |
| 520 | 20240415 | 103300 | 2827408050 | 25000 | 25000 | 25050 | 25000 | 159 |
| 521 | 20240415 | 103200 | 2823428100 | 25000 | 25000 | 25050 | 25000 | 56 |
| 522 | 20240415 | 103100 | 2822027900 | 25000 | 24950 | 25000 | 24950 | 1773 |
| 523 | 20240415 | 103000 | 2777707800 | 25000 | 24950 | 25000 | 24950 | 176 |
| 524 | 20240415 | 102900 | 2773314700 | 24950 | 24950 | 25000 | 24900 | 1159 |
| 525 | 20240415 | 102800 | 2744407600 | 24950 | 25000 | 25000 | 24900 | 682 |
| 526 | 20240415 | 102700 | 2727389500 | 24950 | 24950 | 25000 | 24900 | 746 |
| 527 | 20240415 | 102600 | 2708775000 | 24950 | 25000 | 25000 | 24950 | 693 |
| 528 | 20240415 | 102500 | 2691481700 | 25000 | 25000 | 25000 | 24950 | 676 |
| 529 | 20240415 | 102400 | 2674609800 | 25000 | 25000 | 25000 | 24950 | 378 |
| 530 | 20240415 | 102300 | 2665167100 | 24950 | 25000 | 25000 | 24950 | 45 |
| 531 | 20240415 | 102200 | 2664044150 | 25000 | 25000 | 25050 | 24950 | 616 |
| 532 | 20240415 | 102100 | 2648643650 | 25000 | 25000 | 25050 | 25000 | 277 |
| 533 | 20240415 | 102000 | 2641713800 | 25000 | 25000 | 25050 | 25000 | 274 |
| 534 | 20240415 | 101900 | 2634858650 | 25050 | 25000 | 25050 | 25000 | 406 |
| 535 | 20240415 | 101800 | 2624706600 | 25000 | 25000 | 25050 | 25000 | 580 |
| 536 | 20240415 | 101700 | 2610201350 | 25000 | 25050 | 25050 | 25000 | 2135 |
| 537 | 20240415 | 101600 | 2556819450 | 25050 | 25100 | 25100 | 25050 | 772 |
| 538 | 20240415 | 101500 | 2537478300 | 25050 | 25100 | 25100 | 25050 | 158 |
| 539 | 20240415 | 101400 | 2533515400 | 25050 | 25100 | 25100 | 25050 | 226 |
| 540 | 20240415 | 101300 | 2527845450 | 25050 | 25050 | 25100 | 25050 | 161 |
| 541 | 20240415 | 101200 | 2523810000 | 25050 | 25150 | 25150 | 25050 | 1762 |
| 542 | 20240415 | 101100 | 2479579900 | 25100 | 25200 | 25200 | 25100 | 1122 |
| 543 | 20240415 | 101000 | 2451364500 | 25200 | 25150 | 25200 | 25150 | 267 |
| 544 | 20240415 | 100900 | 2444643150 | 25200 | 25200 | 25200 | 25150 | 254 |
| 545 | 20240415 | 100800 | 2438244650 | 25150 | 25150 | 25200 | 25150 | 118 |
| 546 | 20240415 | 100700 | 2435273150 | 25200 | 25100 | 25200 | 25100 | 756 |
| 547 | 20240415 | 100600 | 2416250000 | 25150 | 25100 | 25150 | 25100 | 628 |
| 548 | 20240415 | 100500 | 2400459000 | 25150 | 25150 | 25150 | 25100 | 911 |
| 549 | 20240415 | 100400 | 2377548400 | 25150 | 25250 | 25250 | 25150 | 1069 |
| 550 | 20240415 | 100300 | 2350607950 | 25250 | 25200 | 25250 | 25200 | 102 |
| 551 | 20240415 | 100200 | 2348034450 | 25250 | 25250 | 25250 | 25200 | 207 |
| 552 | 20240415 | 100100 | 2342809750 | 25250 | 25200 | 25250 | 25200 | 133 |
| 553 | 20240415 | 100000 | 2339455100 | 25250 | 25150 | 25250 | 25150 | 645 |
| 554 | 20240415 | 095900 | 2323209200 | 25200 | 25250 | 25250 | 25150 | 291 |
| 555 | 20240415 | 095800 | 2315874950 | 25200 | 25200 | 25200 | 25150 | 1023 |
| 556 | 20240415 | 095700 | 2290097450 | 25200 | 25150 | 25200 | 25150 | 436 |
| 557 | 20240415 | 095600 | 2279115350 | 25150 | 25150 | 25200 | 25100 | 698 |
| 558 | 20240415 | 095500 | 2261553400 | 25150 | 25150 | 25150 | 25100 | 397 |
| 559 | 20240415 | 095400 | 2251571550 | 25150 | 25100 | 25150 | 25100 | 393 |
| 560 | 20240415 | 095300 | 2241692550 | 25150 | 25150 | 25200 | 25100 | 2564 |
| 561 | 20240415 | 095200 | 2177207400 | 25200 | 25150 | 25200 | 25150 | 172 |
| 562 | 20240415 | 095100 | 2172875100 | 25200 | 25250 | 25250 | 25150 | 3757 |
| 563 | 20240415 | 095000 | 2078195400 | 25250 | 25200 | 25250 | 25200 | 331 |
| 564 | 20240415 | 094900 | 2069840250 | 25250 | 25300 | 25300 | 25200 | 4904 |
| 565 | 20240415 | 094800 | 1946098000 | 25300 | 25250 | 25300 | 25250 | 276 |
| 566 | 20240415 | 094700 | 1939123250 | 25250 | 25300 | 25300 | 25250 | 278 |
| 567 | 20240415 | 094600 | 1932092550 | 25300 | 25250 | 25300 | 25200 | 1808 |
| 568 | 20240415 | 094500 | 1886430600 | 25300 | 25300 | 25350 | 25250 | 2148 |
| 569 | 20240415 | 094400 | 1832081750 | 25350 | 25450 | 25450 | 25350 | 5139 |
| 570 | 20240415 | 094300 | 1701608650 | 25450 | 25450 | 25450 | 25400 | 283 |
| 571 | 20240415 | 094200 | 1694408600 | 25450 | 25400 | 25450 | 25400 | 138 |
| 572 | 20240415 | 094100 | 1690898950 | 25400 | 25400 | 25450 | 25400 | 177 |
| 573 | 20240415 | 094000 | 1686397700 | 25450 | 25400 | 25450 | 25400 | 944 |
| 574 | 20240415 | 093900 | 1662384500 | 25450 | 25350 | 25450 | 25350 | 1343 |
| 575 | 20240415 | 093800 | 1628279150 | 25350 | 25350 | 25350 | 25300 | 651 |
| 576 | 20240415 | 093700 | 1611782350 | 25350 | 25300 | 25350 | 25300 | 139 |
| 577 | 20240415 | 093600 | 1608264550 | 25300 | 25300 | 25350 | 25300 | 749 |
| 578 | 20240415 | 093500 | 1589303600 | 25350 | 25350 | 25350 | 25350 | 633 |
| 579 | 20240415 | 093400 | 1573257050 | 25400 | 25400 | 25450 | 25350 | 1764 |
| 580 | 20240415 | 093300 | 1528378200 | 25400 | 25400 | 25500 | 25350 | 3453 |
| 581 | 20240415 | 093200 | 1440656300 | 25400 | 25400 | 25450 | 25400 | 1456 |
| 582 | 20240415 | 093100 | 1403624000 | 25350 | 25450 | 25450 | 25350 | 1431 |
| 583 | 20240415 | 093000 | 1367278800 | 25450 | 25300 | 25450 | 25300 | 4968 |
| 584 | 20240415 | 092900 | 1241182900 | 25300 | 25300 | 25300 | 25250 | 1855 |
| 585 | 20240415 | 092800 | 1194272850 | 25300 | 25200 | 25300 | 25200 | 816 |
| 586 | 20240415 | 092700 | 1173680750 | 25250 | 25200 | 25250 | 25200 | 896 |
| 587 | 20240415 | 092600 | 1151061300 | 25250 | 25250 | 25250 | 25200 | 1800 |
| 588 | 20240415 | 092500 | 1105613300 | 25250 | 25200 | 25250 | 25150 | 1373 |
| 589 | 20240415 | 092400 | 1071007700 | 25200 | 25200 | 25200 | 25150 | 354 |
| 590 | 20240415 | 092300 | 1062093100 | 25200 | 25200 | 25200 | 25150 | 747 |
| 591 | 20240415 | 092200 | 1043275500 | 25200 | 25200 | 25200 | 25150 | 756 |
| 592 | 20240415 | 092100 | 1024226600 | 25200 | 25100 | 25200 | 25100 | 4221 |
| 593 | 20240415 | 092000 | 918000750 | 25100 | 25050 | 25150 | 25050 | 1735 |
| 594 | 20240415 | 091900 | 874423550 | 25050 | 25100 | 25100 | 25050 | 498 |
| 595 | 20240415 | 091800 | 861942400 | 25100 | 25150 | 25150 | 25050 | 1323 |
| 596 | 20240415 | 091700 | 828739400 | 25150 | 25100 | 25150 | 25050 | 3001 |
| 597 | 20240415 | 091600 | 753386200 | 25100 | 25000 | 25150 | 25000 | 2041 |
| 598 | 20240415 | 091500 | 702200000 | 25000 | 24950 | 25050 | 24900 | 1827 |
| 599 | 20240415 | 091400 | 656535450 | 24900 | 24950 | 25000 | 24900 | 750 |
| 600 | 20240415 | 091300 | 637808900 | 24950 | 25050 | 25050 | 24950 | 789 |
| 601 | 20240415 | 091200 | 618074050 | 25050 | 25000 | 25100 | 25000 | 1162 |
| 602 | 20240415 | 091100 | 588966150 | 25000 | 25100 | 25100 | 24950 | 2447 |
| 603 | 20240415 | 091000 | 527767600 | 25150 | 25150 | 25150 | 25050 | 298 |
| 604 | 20240415 | 090900 | 520288900 | 25150 | 25150 | 25150 | 25050 | 2197 |
| 605 | 20240415 | 090800 | 465174450 | 25100 | 25100 | 25150 | 25000 | 2112 |
| 606 | 20240415 | 090700 | 412120950 | 25100 | 24950 | 25100 | 24950 | 1862 |
| 607 | 20240415 | 090600 | 365550850 | 24950 | 24950 | 25000 | 24900 | 1396 |
| 608 | 20240415 | 090500 | 330717600 | 24950 | 24750 | 24950 | 24750 | 2166 |
| 609 | 20240415 | 090400 | 276882150 | 24750 | 24700 | 24800 | 24700 | 1049 |
| 610 | 20240415 | 090300 | 250931950 | 24800 | 24600 | 24800 | 24550 | 1000 |
| 611 | 20240415 | 090200 | 226230650 | 24600 | 24750 | 24750 | 24600 | 181 |
| 612 | 20240415 | 090100 | 221768100 | 24700 | 24900 | 24900 | 24600 | 4475 |
| 613 | 20240415 | 090000 | 111184000 | 24950 | 24650 | 25050 | 24650 | 4355 |