30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 183200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 12530 |
| 3 | 20240418 | 183100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 4 | 20240418 | 183000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 5 | 20240418 | 182900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 6 | 20240418 | 182800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 7 | 20240418 | 182700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 8 | 20240418 | 182600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 9 | 20240418 | 182500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 10 | 20240418 | 182400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 11 | 20240418 | 182300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 12 | 20240418 | 182200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 13 | 20240418 | 182100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 14 | 20240418 | 182000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 15 | 20240418 | 181900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 16 | 20240418 | 181800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 17 | 20240418 | 181700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 18 | 20240418 | 181600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 19 | 20240418 | 181500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 20 | 20240418 | 181400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 21 | 20240418 | 181300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 22 | 20240418 | 181200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 23 | 20240418 | 181100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 24 | 20240418 | 181000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 25 | 20240418 | 180900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 26 | 20240418 | 180800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 27 | 20240418 | 180700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 28 | 20240418 | 180600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 29 | 20240418 | 180500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 30 | 20240418 | 180400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 31 | 20240418 | 180300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 32 | 20240418 | 180200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 12530 |
| 33 | 20240418 | 180100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 34 | 20240418 | 180000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 35 | 20240418 | 175900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 36 | 20240418 | 175800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 37 | 20240418 | 175700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 38 | 20240418 | 175600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 39 | 20240418 | 175500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 40 | 20240418 | 175400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 41 | 20240418 | 175300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 42 | 20240418 | 175200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 43 | 20240418 | 175100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 44 | 20240418 | 175000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 45 | 20240418 | 174900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 46 | 20240418 | 174800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 47 | 20240418 | 174700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 48 | 20240418 | 174600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 49 | 20240418 | 174500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 50 | 20240418 | 174400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 51 | 20240418 | 174300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 52 | 20240418 | 174200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 53 | 20240418 | 174100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 54 | 20240418 | 174000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 55 | 20240418 | 173900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 56 | 20240418 | 173800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 57 | 20240418 | 173700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 58 | 20240418 | 173600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 59 | 20240418 | 173500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 60 | 20240418 | 173400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 61 | 20240418 | 173300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 62 | 20240418 | 173200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 12530 |
| 63 | 20240418 | 173100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 64 | 20240418 | 173000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 65 | 20240418 | 172900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 66 | 20240418 | 172800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 67 | 20240418 | 172700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 68 | 20240418 | 172600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 69 | 20240418 | 172500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 70 | 20240418 | 172400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 71 | 20240418 | 172300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 72 | 20240418 | 172200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 73 | 20240418 | 172100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 74 | 20240418 | 172000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 75 | 20240418 | 171900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 76 | 20240418 | 171800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 77 | 20240418 | 171700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 78 | 20240418 | 171600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 79 | 20240418 | 171500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 80 | 20240418 | 171400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 81 | 20240418 | 171300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 82 | 20240418 | 171200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 83 | 20240418 | 171100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 84 | 20240418 | 171000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 85 | 20240418 | 170900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 86 | 20240418 | 170800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 87 | 20240418 | 170700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 88 | 20240418 | 170600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 89 | 20240418 | 170500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 90 | 20240418 | 170400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 91 | 20240418 | 170300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 92 | 20240418 | 170200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 12530 |
| 93 | 20240418 | 170100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 94 | 20240418 | 170000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 95 | 20240418 | 165900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 96 | 20240418 | 165800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 97 | 20240418 | 165700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 98 | 20240418 | 165600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 99 | 20240418 | 165500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 100 | 20240418 | 165400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 101 | 20240418 | 165300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 102 | 20240418 | 165200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 103 | 20240418 | 165100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 104 | 20240418 | 165000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 105 | 20240418 | 164900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 106 | 20240418 | 164800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 107 | 20240418 | 164700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 108 | 20240418 | 164600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 109 | 20240418 | 164500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 110 | 20240418 | 164400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 111 | 20240418 | 164300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 112 | 20240418 | 164200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 113 | 20240418 | 164100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 114 | 20240418 | 164000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 115 | 20240418 | 163900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 116 | 20240418 | 163800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 117 | 20240418 | 163700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 118 | 20240418 | 163600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 119 | 20240418 | 163500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 120 | 20240418 | 163400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 121 | 20240418 | 163300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 122 | 20240418 | 163200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 12530 |
| 123 | 20240418 | 163100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 124 | 20240418 | 163000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 125 | 20240418 | 162900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 126 | 20240418 | 162800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 127 | 20240418 | 162700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 128 | 20240418 | 162600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 129 | 20240418 | 162500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 130 | 20240418 | 162400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 131 | 20240418 | 162300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 132 | 20240418 | 162200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 133 | 20240418 | 162100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 134 | 20240418 | 162000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 135 | 20240418 | 161900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 136 | 20240418 | 161800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 137 | 20240418 | 161700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 138 | 20240418 | 161600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 139 | 20240418 | 161500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 140 | 20240418 | 161400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 141 | 20240418 | 161300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 142 | 20240418 | 161200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 143 | 20240418 | 161100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 144 | 20240418 | 161000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 145 | 20240418 | 160900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 146 | 20240418 | 160800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 147 | 20240418 | 160700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 148 | 20240418 | 160600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 149 | 20240418 | 160500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 150 | 20240418 | 160400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 151 | 20240418 | 160300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 152 | 20240418 | 160200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 12530 |
| 153 | 20240418 | 160100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 154 | 20240418 | 160000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 155 | 20240418 | 155900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 156 | 20240418 | 155800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 157 | 20240418 | 155700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 158 | 20240418 | 155600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 159 | 20240418 | 155500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 160 | 20240418 | 155400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 161 | 20240418 | 155300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 162 | 20240418 | 155200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 163 | 20240418 | 155100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 164 | 20240418 | 155000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 165 | 20240418 | 154900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 166 | 20240418 | 154800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 167 | 20240418 | 154700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 168 | 20240418 | 154600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 169 | 20240418 | 154500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 170 | 20240418 | 154400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 171 | 20240418 | 154300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 172 | 20240418 | 154200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 173 | 20240418 | 154100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 174 | 20240418 | 154000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 175 | 20240418 | 153900 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 176 | 20240418 | 153800 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 177 | 20240418 | 153700 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 178 | 20240418 | 153600 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 179 | 20240418 | 153500 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 180 | 20240418 | 153400 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 181 | 20240418 | 153300 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 182 | 20240418 | 153200 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 12530 |
| 183 | 20240418 | 153100 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 0 |
| 184 | 20240418 | 153000 | 3509212400 | 26050 | 26050 | 26050 | 26050 | 12530 |
| 185 | 20240418 | 152900 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20240418 | 152800 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20240418 | 152700 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20240418 | 152600 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20240418 | 152500 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20240418 | 152400 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20240418 | 152300 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20240418 | 152200 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20240418 | 152100 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20240418 | 152000 | 3182805900 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20240418 | 151900 | 3182805900 | 26100 | 26100 | 26100 | 26050 | 157 |
| 196 | 20240418 | 151800 | 3178715750 | 26100 | 26050 | 26100 | 26050 | 198 |
| 197 | 20240418 | 151700 | 3173550150 | 26050 | 26050 | 26100 | 26050 | 334 |
| 198 | 20240418 | 151600 | 3164837350 | 26100 | 26100 | 26100 | 26050 | 574 |
| 199 | 20240418 | 151500 | 3149862150 | 26050 | 26050 | 26100 | 26050 | 1437 |
| 200 | 20240418 | 151400 | 3112370400 | 26050 | 26100 | 26100 | 26050 | 1877 |
| 201 | 20240418 | 151300 | 3063394550 | 26100 | 26150 | 26150 | 26100 | 257 |
| 202 | 20240418 | 151200 | 3056674800 | 26100 | 26100 | 26150 | 26100 | 208 |
| 203 | 20240418 | 151100 | 3051238150 | 26100 | 26150 | 26150 | 26100 | 301 |
| 204 | 20240418 | 151000 | 3043370050 | 26100 | 26100 | 26150 | 26100 | 313 |
| 205 | 20240418 | 150900 | 3035188600 | 26100 | 26150 | 26150 | 26100 | 409 |
| 206 | 20240418 | 150800 | 3024495950 | 26150 | 26150 | 26150 | 26100 | 269 |
| 207 | 20240418 | 150700 | 3017462800 | 26100 | 26150 | 26150 | 26100 | 273 |
| 208 | 20240418 | 150600 | 3010325200 | 26100 | 26100 | 26150 | 26100 | 213 |
| 209 | 20240418 | 150500 | 3004758250 | 26100 | 26150 | 26150 | 26100 | 294 |
| 210 | 20240418 | 150400 | 2997072750 | 26150 | 26100 | 26150 | 26100 | 265 |
| 211 | 20240418 | 150300 | 2990143700 | 26100 | 26100 | 26150 | 26100 | 913 |
| 212 | 20240418 | 150200 | 2966306300 | 26100 | 26150 | 26150 | 26100 | 260 |
| 213 | 20240418 | 150100 | 2959508300 | 26100 | 26150 | 26150 | 26100 | 405 |
| 214 | 20240418 | 150000 | 2948918200 | 26150 | 26150 | 26150 | 26100 | 189 |
| 215 | 20240418 | 145900 | 2943977700 | 26150 | 26150 | 26150 | 26100 | 268 |
| 216 | 20240418 | 145800 | 2936969950 | 26100 | 26100 | 26200 | 26100 | 262 |
| 217 | 20240418 | 145700 | 2930107600 | 26100 | 26200 | 26200 | 26100 | 277 |
| 218 | 20240418 | 145600 | 2922856750 | 26100 | 26200 | 26200 | 26100 | 737 |
| 219 | 20240418 | 145500 | 2903578650 | 26150 | 26200 | 26200 | 26150 | 98 |
| 220 | 20240418 | 145400 | 2901011450 | 26200 | 26150 | 26200 | 26150 | 171 |
| 221 | 20240418 | 145300 | 2896532200 | 26150 | 26100 | 26150 | 26100 | 131 |
| 222 | 20240418 | 145200 | 2893108450 | 26200 | 26200 | 26200 | 26100 | 379 |
| 223 | 20240418 | 145100 | 2883185850 | 26150 | 26100 | 26150 | 26100 | 533 |
| 224 | 20240418 | 145000 | 2869249050 | 26150 | 26100 | 26150 | 26100 | 274 |
| 225 | 20240418 | 144900 | 2862085450 | 26150 | 26100 | 26150 | 26100 | 269 |
| 226 | 20240418 | 144800 | 2855052500 | 26150 | 26100 | 26150 | 26100 | 164 |
| 227 | 20240418 | 144700 | 2850764550 | 26100 | 26150 | 26150 | 26100 | 412 |
| 228 | 20240418 | 144600 | 2839991800 | 26150 | 26100 | 26150 | 26100 | 276 |
| 229 | 20240418 | 144500 | 2832776250 | 26150 | 26100 | 26150 | 26100 | 187 |
| 230 | 20240418 | 144400 | 2827887900 | 26150 | 26100 | 26150 | 26100 | 259 |
| 231 | 20240418 | 144300 | 2821116000 | 26150 | 26150 | 26250 | 26150 | 252 |
| 232 | 20240418 | 144200 | 2814509550 | 26100 | 26150 | 26200 | 26100 | 188 |
| 233 | 20240418 | 144100 | 2809587100 | 26250 | 26150 | 26250 | 26150 | 260 |
| 234 | 20240418 | 144000 | 2802771650 | 26100 | 26200 | 26200 | 26100 | 249 |
| 235 | 20240418 | 143900 | 2796248550 | 26150 | 26100 | 26150 | 26100 | 1252 |
| 236 | 20240418 | 143800 | 2763511650 | 26150 | 26100 | 26150 | 26100 | 268 |
| 237 | 20240418 | 143700 | 2756504750 | 26100 | 26100 | 26150 | 26100 | 250 |
| 238 | 20240418 | 143600 | 2749967700 | 26150 | 26100 | 26150 | 26100 | 181 |
| 239 | 20240418 | 143500 | 2745235450 | 26150 | 26100 | 26150 | 26100 | 296 |
| 240 | 20240418 | 143400 | 2737497550 | 26100 | 26200 | 26200 | 26100 | 477 |
| 241 | 20240418 | 143300 | 2725012450 | 26150 | 26200 | 26200 | 26150 | 256 |
| 242 | 20240418 | 143200 | 2718313600 | 26150 | 26150 | 26150 | 26100 | 112 |
| 243 | 20240418 | 143100 | 2715385900 | 26150 | 26150 | 26200 | 26100 | 665 |
| 244 | 20240418 | 143000 | 2697991750 | 26200 | 26200 | 26200 | 26150 | 266 |
| 245 | 20240418 | 142900 | 2691023750 | 26150 | 26100 | 26200 | 26100 | 28 |
| 246 | 20240418 | 142800 | 2690291800 | 26100 | 26150 | 26200 | 26100 | 260 |
| 247 | 20240418 | 142700 | 2683489100 | 26200 | 26100 | 26200 | 26100 | 370 |
| 248 | 20240418 | 142600 | 2673814200 | 26100 | 26100 | 26150 | 26100 | 338 |
| 249 | 20240418 | 142500 | 2664976000 | 26100 | 26150 | 26150 | 26100 | 408 |
| 250 | 20240418 | 142400 | 2654309050 | 26100 | 26100 | 26150 | 26100 | 293 |
| 251 | 20240418 | 142300 | 2646649700 | 26100 | 26050 | 26150 | 26050 | 93 |
| 252 | 20240418 | 142200 | 2644222650 | 26050 | 26100 | 26100 | 26050 | 262 |
| 253 | 20240418 | 142100 | 2637385450 | 26050 | 26050 | 26100 | 26050 | 279 |
| 254 | 20240418 | 142000 | 2630105250 | 26100 | 26100 | 26150 | 26100 | 321 |
| 255 | 20240418 | 141900 | 2621719550 | 26100 | 26100 | 26150 | 26100 | 358 |
| 256 | 20240418 | 141800 | 2612363600 | 26100 | 26150 | 26150 | 26100 | 402 |
| 257 | 20240418 | 141700 | 2601859250 | 26100 | 26100 | 26150 | 26100 | 207 |
| 258 | 20240418 | 141600 | 2596456500 | 26150 | 26100 | 26150 | 26050 | 734 |
| 259 | 20240418 | 141500 | 2577274450 | 26050 | 26150 | 26150 | 26050 | 298 |
| 260 | 20240418 | 141400 | 2569489450 | 26050 | 26100 | 26100 | 26050 | 180 |
| 261 | 20240418 | 141300 | 2564792650 | 26050 | 26100 | 26150 | 26050 | 725 |
| 262 | 20240418 | 141200 | 2545868350 | 26100 | 26100 | 26100 | 26050 | 405 |
| 263 | 20240418 | 141100 | 2535306050 | 26050 | 26000 | 26050 | 26000 | 30 |
| 264 | 20240418 | 141000 | 2534525300 | 26100 | 26100 | 26100 | 26000 | 316 |
| 265 | 20240418 | 140900 | 2526289350 | 26100 | 26050 | 26100 | 26000 | 561 |
| 266 | 20240418 | 140800 | 2511668000 | 26050 | 26050 | 26050 | 26000 | 365 |
| 267 | 20240418 | 140700 | 2502160450 | 26000 | 26000 | 26050 | 26000 | 358 |
| 268 | 20240418 | 140600 | 2492838500 | 26050 | 26050 | 26050 | 26000 | 256 |
| 269 | 20240418 | 140500 | 2486170000 | 26050 | 26050 | 26050 | 26000 | 602 |
| 270 | 20240418 | 140400 | 2470491050 | 26050 | 26000 | 26050 | 26000 | 178 |
| 271 | 20240418 | 140300 | 2465858350 | 26050 | 26000 | 26050 | 26000 | 59 |
| 272 | 20240418 | 140200 | 2464324250 | 26000 | 26050 | 26050 | 26000 | 14 |
| 273 | 20240418 | 140100 | 2463960000 | 26000 | 26050 | 26050 | 26000 | 61 |
| 274 | 20240418 | 140000 | 2462373950 | 26050 | 26000 | 26050 | 26000 | 69 |
| 275 | 20240418 | 135900 | 2460579450 | 26050 | 26000 | 26050 | 26000 | 52 |
| 276 | 20240418 | 135800 | 2459227350 | 26000 | 26050 | 26050 | 26000 | 68 |
| 277 | 20240418 | 135700 | 2457459200 | 26050 | 26050 | 26050 | 26000 | 767 |
| 278 | 20240418 | 135600 | 2437489050 | 26000 | 26050 | 26050 | 26000 | 202 |
| 279 | 20240418 | 135500 | 2432231250 | 26000 | 26050 | 26050 | 26000 | 130 |
| 280 | 20240418 | 135400 | 2428849350 | 26050 | 26000 | 26050 | 26000 | 124 |
| 281 | 20240418 | 135300 | 2425625300 | 26050 | 26050 | 26050 | 26000 | 2794 |
| 282 | 20240418 | 135200 | 2352858550 | 26050 | 26050 | 26050 | 26050 | 75 |
| 283 | 20240418 | 135100 | 2350904800 | 26100 | 26050 | 26100 | 26050 | 18 |
| 284 | 20240418 | 135000 | 2350435800 | 26050 | 26050 | 26050 | 26050 | 65 |
| 285 | 20240418 | 134900 | 2348742550 | 26100 | 26050 | 26100 | 26050 | 98 |
| 286 | 20240418 | 134800 | 2346187900 | 26050 | 26050 | 26050 | 26050 | 63 |
| 287 | 20240418 | 134700 | 2344546750 | 26050 | 26050 | 26050 | 26050 | 626 |
| 288 | 20240418 | 134600 | 2328239450 | 26050 | 26050 | 26050 | 26050 | 84 |
| 289 | 20240418 | 134500 | 2326051250 | 26050 | 26100 | 26100 | 26050 | 85 |
| 290 | 20240418 | 134400 | 2323835500 | 26050 | 26050 | 26100 | 26050 | 103 |
| 291 | 20240418 | 134300 | 2321148300 | 26050 | 26050 | 26050 | 26050 | 37 |
| 292 | 20240418 | 134200 | 2320184450 | 26100 | 26050 | 26100 | 26050 | 38 |
| 293 | 20240418 | 134100 | 2319194250 | 26050 | 26100 | 26100 | 26050 | 73 |
| 294 | 20240418 | 134000 | 2317292250 | 26050 | 26100 | 26100 | 26050 | 89 |
| 295 | 20240418 | 133900 | 2314973750 | 26050 | 26100 | 26100 | 26050 | 71 |
| 296 | 20240418 | 133800 | 2313121800 | 26100 | 26150 | 26150 | 26100 | 68 |
| 297 | 20240418 | 133700 | 2311346650 | 26150 | 26100 | 26150 | 26050 | 439 |
| 298 | 20240418 | 133600 | 2299883050 | 26100 | 26100 | 26150 | 26100 | 49 |
| 299 | 20240418 | 133500 | 2298604100 | 26150 | 26100 | 26150 | 26100 | 79 |
| 300 | 20240418 | 133400 | 2296542050 | 26100 | 26100 | 26100 | 26100 | 63 |
| 301 | 20240418 | 133300 | 2294897750 | 26100 | 26100 | 26150 | 26100 | 39 |
| 302 | 20240418 | 133200 | 2293878850 | 26150 | 26050 | 26150 | 26050 | 1229 |
| 303 | 20240418 | 133100 | 2261804600 | 26100 | 26050 | 26100 | 26050 | 314 |
| 304 | 20240418 | 133000 | 2253609900 | 26050 | 26050 | 26100 | 26050 | 163 |
| 305 | 20240418 | 132900 | 2249358750 | 26050 | 26050 | 26100 | 26050 | 98 |
| 306 | 20240418 | 132800 | 2246802400 | 26100 | 26050 | 26100 | 26050 | 236 |
| 307 | 20240418 | 132700 | 2240646800 | 26050 | 26050 | 26050 | 26050 | 40 |
| 308 | 20240418 | 132600 | 2239604800 | 26050 | 26050 | 26050 | 26050 | 70 |
| 309 | 20240418 | 132500 | 2237781300 | 26050 | 26050 | 26100 | 26050 | 61 |
| 310 | 20240418 | 132400 | 2236192200 | 26050 | 26050 | 26050 | 26050 | 65 |
| 311 | 20240418 | 132300 | 2234498950 | 26050 | 26050 | 26100 | 26050 | 81 |
| 312 | 20240418 | 132200 | 2232387200 | 26050 | 26050 | 26050 | 26050 | 7 |
| 313 | 20240418 | 132100 | 2232204850 | 26100 | 26100 | 26100 | 26050 | 123 |
| 314 | 20240418 | 132000 | 2228998650 | 26100 | 26100 | 26100 | 26050 | 45 |
| 315 | 20240418 | 131900 | 2227825950 | 26050 | 26100 | 26100 | 26050 | 313 |
| 316 | 20240418 | 131800 | 2219659500 | 26050 | 26050 | 26050 | 26050 | 94 |
| 317 | 20240418 | 131700 | 2217210800 | 26050 | 26050 | 26050 | 26050 | 7 |
| 318 | 20240418 | 131600 | 2217028450 | 26050 | 26050 | 26050 | 26050 | 10 |
| 319 | 20240418 | 131500 | 2216767950 | 26050 | 26100 | 26100 | 26050 | 41 |
| 320 | 20240418 | 131400 | 2215698850 | 26050 | 26050 | 26100 | 26050 | 2028 |
| 321 | 20240418 | 131300 | 2162769450 | 26050 | 26100 | 26100 | 26050 | 24 |
| 322 | 20240418 | 131200 | 2162143500 | 26050 | 26100 | 26100 | 26050 | 2934 |
| 323 | 20240418 | 131100 | 2085589800 | 26100 | 26100 | 26150 | 26100 | 105 |
| 324 | 20240418 | 131000 | 2082849250 | 26100 | 26150 | 26150 | 26100 | 14 |
| 325 | 20240418 | 130900 | 2082483800 | 26100 | 26100 | 26100 | 26100 | 54 |
| 326 | 20240418 | 130800 | 2081074400 | 26100 | 26100 | 26100 | 26100 | 76 |
| 327 | 20240418 | 130700 | 2079090800 | 26100 | 26100 | 26100 | 26100 | 24 |
| 328 | 20240418 | 130600 | 2078464400 | 26100 | 26150 | 26150 | 26100 | 115 |
| 329 | 20240418 | 130500 | 2075460400 | 26100 | 26100 | 26150 | 26100 | 123 |
| 330 | 20240418 | 130400 | 2072250050 | 26100 | 26100 | 26100 | 26100 | 26 |
| 331 | 20240418 | 130300 | 2071571450 | 26100 | 26100 | 26100 | 26100 | 86 |
| 332 | 20240418 | 130200 | 2069326850 | 26100 | 26100 | 26100 | 26100 | 98 |
| 333 | 20240418 | 130100 | 2066769050 | 26100 | 26100 | 26100 | 26100 | 7 |
| 334 | 20240418 | 130000 | 2066586350 | 26100 | 26150 | 26150 | 26100 | 53 |
| 335 | 20240418 | 125900 | 2065203000 | 26100 | 26100 | 26100 | 26100 | 64 |
| 336 | 20240418 | 125800 | 2063532600 | 26100 | 26150 | 26150 | 26100 | 140 |
| 337 | 20240418 | 125700 | 2059878500 | 26150 | 26100 | 26150 | 26100 | 43 |
| 338 | 20240418 | 125600 | 2058755950 | 26150 | 26100 | 26150 | 26100 | 131 |
| 339 | 20240418 | 125500 | 2055333100 | 26100 | 26150 | 26150 | 26100 | 11 |
| 340 | 20240418 | 125400 | 2055045850 | 26100 | 26100 | 26100 | 26100 | 109 |
| 341 | 20240418 | 125300 | 2052200950 | 26100 | 26100 | 26100 | 26100 | 67 |
| 342 | 20240418 | 125200 | 2050452250 | 26100 | 26100 | 26100 | 26100 | 23 |
| 343 | 20240418 | 125100 | 2049851950 | 26100 | 26100 | 26100 | 26100 | 78 |
| 344 | 20240418 | 125000 | 2047816150 | 26150 | 26100 | 26150 | 26100 | 61 |
| 345 | 20240418 | 124900 | 2046223950 | 26100 | 26100 | 26100 | 26100 | 60 |
| 346 | 20240418 | 124800 | 2044657950 | 26100 | 26100 | 26150 | 26100 | 60 |
| 347 | 20240418 | 124700 | 2043091700 | 26100 | 26100 | 26150 | 26100 | 30 |
| 348 | 20240418 | 124600 | 2042308550 | 26150 | 26100 | 26150 | 26100 | 371 |
| 349 | 20240418 | 124500 | 2032625400 | 26100 | 26150 | 26150 | 26100 | 48 |
| 350 | 20240418 | 124400 | 2031372550 | 26100 | 26100 | 26100 | 26100 | 116 |
| 351 | 20240418 | 124300 | 2028344950 | 26100 | 26100 | 26100 | 26100 | 31 |
| 352 | 20240418 | 124200 | 2027535850 | 26100 | 26150 | 26150 | 26100 | 23 |
| 353 | 20240418 | 124100 | 2026935500 | 26100 | 26150 | 26150 | 26100 | 101 |
| 354 | 20240418 | 124000 | 2024296400 | 26100 | 26150 | 26150 | 26100 | 53 |
| 355 | 20240418 | 123900 | 2022913050 | 26100 | 26100 | 26100 | 26100 | 21 |
| 356 | 20240418 | 123800 | 2022364950 | 26100 | 26100 | 26100 | 26100 | 27 |
| 357 | 20240418 | 123700 | 2021660250 | 26100 | 26100 | 26100 | 26100 | 11 |
| 358 | 20240418 | 123600 | 2021373150 | 26100 | 26100 | 26100 | 26100 | 11 |
| 359 | 20240418 | 123500 | 2021086050 | 26100 | 26100 | 26150 | 26100 | 45 |
| 360 | 20240418 | 123400 | 2019911500 | 26150 | 26100 | 26150 | 26100 | 9 |
| 361 | 20240418 | 123300 | 2019676550 | 26100 | 26100 | 26100 | 26100 | 8 |
| 362 | 20240418 | 123200 | 2019467750 | 26100 | 26100 | 26100 | 26100 | 42 |
| 363 | 20240418 | 123100 | 2018371550 | 26100 | 26100 | 26100 | 26100 | 8 |
| 364 | 20240418 | 123000 | 2018162750 | 26100 | 26150 | 26150 | 26100 | 127 |
| 365 | 20240418 | 122900 | 2014842200 | 26100 | 26100 | 26100 | 26100 | 31 |
| 366 | 20240418 | 122800 | 2014033100 | 26100 | 26100 | 26100 | 26100 | 26 |
| 367 | 20240418 | 122700 | 2013354500 | 26100 | 26150 | 26150 | 26100 | 52 |
| 368 | 20240418 | 122600 | 2011997250 | 26100 | 26050 | 26100 | 26050 | 3801 |
| 369 | 20240418 | 122500 | 1912791700 | 26050 | 26100 | 26100 | 26050 | 132 |
| 370 | 20240418 | 122400 | 1909348050 | 26050 | 26050 | 26050 | 26050 | 10 |
| 371 | 20240418 | 122300 | 1909087550 | 26050 | 26050 | 26050 | 26050 | 24 |
| 372 | 20240418 | 122200 | 1908462350 | 26050 | 26050 | 26050 | 26050 | 173 |
| 373 | 20240418 | 122100 | 1903955700 | 26050 | 26050 | 26050 | 26050 | 79 |
| 374 | 20240418 | 122000 | 1901897750 | 26050 | 26050 | 26050 | 26050 | 97 |
| 375 | 20240418 | 121900 | 1899370900 | 26050 | 26050 | 26100 | 26050 | 17 |
| 376 | 20240418 | 121800 | 1898927900 | 26050 | 26100 | 26100 | 26050 | 110 |
| 377 | 20240418 | 121700 | 1896062350 | 26050 | 26050 | 26050 | 26050 | 21 |
| 378 | 20240418 | 121600 | 1895515300 | 26050 | 26050 | 26100 | 26050 | 68 |
| 379 | 20240418 | 121500 | 1893743750 | 26050 | 26050 | 26100 | 26050 | 30 |
| 380 | 20240418 | 121400 | 1892962000 | 26050 | 26050 | 26100 | 26050 | 86 |
| 381 | 20240418 | 121300 | 1890721600 | 26100 | 26050 | 26100 | 26050 | 43 |
| 382 | 20240418 | 121200 | 1889601400 | 26050 | 26050 | 26100 | 26050 | 51 |
| 383 | 20240418 | 121100 | 1888272700 | 26050 | 26050 | 26100 | 26050 | 939 |
| 384 | 20240418 | 121000 | 1863811650 | 26050 | 26100 | 26100 | 26050 | 9 |
| 385 | 20240418 | 120900 | 1863577100 | 26050 | 26050 | 26100 | 26050 | 88 |
| 386 | 20240418 | 120800 | 1861284400 | 26050 | 26050 | 26100 | 26050 | 23 |
| 387 | 20240418 | 120700 | 1860685200 | 26050 | 26100 | 26100 | 26050 | 32 |
| 388 | 20240418 | 120600 | 1859851100 | 26050 | 26100 | 26100 | 26050 | 68 |
| 389 | 20240418 | 120500 | 1858079300 | 26050 | 26100 | 26100 | 26050 | 50 |
| 390 | 20240418 | 120400 | 1856776750 | 26050 | 26100 | 26100 | 26050 | 124 |
| 391 | 20240418 | 120300 | 1853546500 | 26050 | 26050 | 26050 | 26050 | 45 |
| 392 | 20240418 | 120200 | 1852374250 | 26100 | 26050 | 26100 | 26050 | 69 |
| 393 | 20240418 | 120100 | 1850576700 | 26050 | 26050 | 26050 | 26050 | 11 |
| 394 | 20240418 | 120000 | 1850290150 | 26050 | 26050 | 26050 | 26050 | 88 |
| 395 | 20240418 | 115900 | 1847997750 | 26050 | 26050 | 26050 | 26050 | 93 |
| 396 | 20240418 | 115800 | 1845575100 | 26050 | 26050 | 26050 | 26050 | 7 |
| 397 | 20240418 | 115700 | 1845392750 | 26050 | 26050 | 26050 | 26050 | 119 |
| 398 | 20240418 | 115600 | 1842292800 | 26100 | 26050 | 26100 | 26050 | 23 |
| 399 | 20240418 | 115500 | 1841693550 | 26050 | 26100 | 26100 | 26050 | 70 |
| 400 | 20240418 | 115400 | 1839870000 | 26050 | 26100 | 26100 | 26000 | 412 |
| 401 | 20240418 | 115300 | 1829140450 | 26050 | 26050 | 26050 | 26050 | 178 |
| 402 | 20240418 | 115200 | 1824503550 | 26050 | 26100 | 26100 | 26050 | 114 |
| 403 | 20240418 | 115100 | 1821533800 | 26100 | 26100 | 26100 | 26000 | 3109 |
| 404 | 20240418 | 115000 | 1740519550 | 26150 | 26100 | 26150 | 26100 | 40 |
| 405 | 20240418 | 114900 | 1739475250 | 26100 | 26100 | 26100 | 26100 | 7 |
| 406 | 20240418 | 114800 | 1739292550 | 26150 | 26100 | 26150 | 26100 | 67 |
| 407 | 20240418 | 114700 | 1737542800 | 26100 | 26100 | 26100 | 26100 | 10 |
| 408 | 20240418 | 114600 | 1737281800 | 26100 | 26100 | 26100 | 26100 | 69 |
| 409 | 20240418 | 114500 | 1735480900 | 26100 | 26100 | 26100 | 26100 | 14 |
| 410 | 20240418 | 114400 | 1735115500 | 26100 | 26100 | 26150 | 26100 | 50 |
| 411 | 20240418 | 114300 | 1733810000 | 26100 | 26100 | 26150 | 26100 | 45 |
| 412 | 20240418 | 114200 | 1732635450 | 26100 | 26150 | 26150 | 26100 | 46 |
| 413 | 20240418 | 114100 | 1731434800 | 26100 | 26100 | 26100 | 26100 | 7 |
| 414 | 20240418 | 114000 | 1731252100 | 26150 | 26150 | 26150 | 26100 | 129 |
| 415 | 20240418 | 113900 | 1727880000 | 26100 | 26100 | 26100 | 26100 | 59 |
| 416 | 20240418 | 113800 | 1726340100 | 26100 | 26100 | 26100 | 26100 | 7 |
| 417 | 20240418 | 113700 | 1726157400 | 26100 | 26100 | 26100 | 26100 | 50 |
| 418 | 20240418 | 113600 | 1724852400 | 26100 | 26100 | 26100 | 26100 | 31 |
| 419 | 20240418 | 113500 | 1724043300 | 26150 | 26150 | 26150 | 26150 | 103 |
| 420 | 20240418 | 113400 | 1721349850 | 26150 | 26150 | 26150 | 26150 | 42 |
| 421 | 20240418 | 113300 | 1720251550 | 26150 | 26150 | 26200 | 26150 | 45 |
| 422 | 20240418 | 113200 | 1719074750 | 26150 | 26150 | 26150 | 26150 | 22 |
| 423 | 20240418 | 113100 | 1718499450 | 26150 | 26150 | 26150 | 26150 | 21 |
| 424 | 20240418 | 113000 | 1717950300 | 26150 | 26200 | 26200 | 26150 | 38 |
| 425 | 20240418 | 112900 | 1716956550 | 26150 | 26150 | 26200 | 26150 | 33 |
| 426 | 20240418 | 112800 | 1716093100 | 26150 | 26200 | 26200 | 26150 | 79 |
| 427 | 20240418 | 112700 | 1714026900 | 26200 | 26200 | 26200 | 26150 | 12 |
| 428 | 20240418 | 112600 | 1713712850 | 26150 | 26050 | 26200 | 26050 | 933 |
| 429 | 20240418 | 112500 | 1689348700 | 26050 | 26100 | 26100 | 26000 | 787 |
| 430 | 20240418 | 112400 | 1668851200 | 26100 | 26100 | 26100 | 26050 | 41 |
| 431 | 20240418 | 112300 | 1667782950 | 26050 | 26050 | 26100 | 26050 | 119 |
| 432 | 20240418 | 112200 | 1664682850 | 26100 | 26100 | 26100 | 26050 | 28 |
| 433 | 20240418 | 112100 | 1663953150 | 26050 | 26100 | 26100 | 26050 | 57 |
| 434 | 20240418 | 112000 | 1662468200 | 26100 | 26050 | 26100 | 26050 | 27 |
| 435 | 20240418 | 111900 | 1661764150 | 26000 | 26050 | 26100 | 26000 | 449 |
| 436 | 20240418 | 111800 | 1650070400 | 26050 | 26100 | 26100 | 26050 | 39 |
| 437 | 20240418 | 111700 | 1649053750 | 26050 | 26050 | 26100 | 26000 | 1265 |
| 438 | 20240418 | 111600 | 1616101950 | 26050 | 26100 | 26100 | 26050 | 32 |
| 439 | 20240418 | 111500 | 1615268300 | 26050 | 26050 | 26050 | 26050 | 231 |
| 440 | 20240418 | 111400 | 1609250750 | 26050 | 26100 | 26100 | 26050 | 23 |
| 441 | 20240418 | 111300 | 1608651550 | 26050 | 26050 | 26050 | 26050 | 100 |
| 442 | 20240418 | 111200 | 1606046550 | 26050 | 26050 | 26050 | 26050 | 10 |
| 443 | 20240418 | 111100 | 1605786050 | 26050 | 26100 | 26100 | 26050 | 123 |
| 444 | 20240418 | 111000 | 1602576850 | 26050 | 26100 | 26100 | 26050 | 67 |
| 445 | 20240418 | 110900 | 1600831150 | 26050 | 26050 | 26050 | 26050 | 52 |
| 446 | 20240418 | 110800 | 1599476550 | 26050 | 26050 | 26050 | 26050 | 38 |
| 447 | 20240418 | 110700 | 1598486650 | 26050 | 26050 | 26100 | 26050 | 78 |
| 448 | 20240418 | 110600 | 1596454700 | 26050 | 26050 | 26100 | 26050 | 52 |
| 449 | 20240418 | 110500 | 1595099400 | 26050 | 26050 | 26050 | 26050 | 35 |
| 450 | 20240418 | 110400 | 1594187650 | 26050 | 26050 | 26050 | 26050 | 358 |
| 451 | 20240418 | 110300 | 1584861750 | 26050 | 26100 | 26100 | 26050 | 8 |
| 452 | 20240418 | 110200 | 1584653300 | 26100 | 26150 | 26150 | 26100 | 289 |
| 453 | 20240418 | 110100 | 1577110350 | 26100 | 26100 | 26100 | 26100 | 88 |
| 454 | 20240418 | 110000 | 1574813550 | 26100 | 26100 | 26100 | 26100 | 54 |
| 455 | 20240418 | 105900 | 1573404150 | 26100 | 26150 | 26150 | 26100 | 87 |
| 456 | 20240418 | 105800 | 1571133350 | 26150 | 26100 | 26150 | 26100 | 44 |
| 457 | 20240418 | 105700 | 1569984250 | 26100 | 26100 | 26100 | 26100 | 453 |
| 458 | 20240418 | 105600 | 1558160950 | 26100 | 26100 | 26100 | 26100 | 53 |
| 459 | 20240418 | 105500 | 1556777650 | 26150 | 26150 | 26150 | 26100 | 45 |
| 460 | 20240418 | 105400 | 1555603050 | 26100 | 26150 | 26150 | 26100 | 41 |
| 461 | 20240418 | 105300 | 1554532250 | 26100 | 26100 | 26100 | 26100 | 24 |
| 462 | 20240418 | 105200 | 1553905850 | 26100 | 26100 | 26100 | 26100 | 92 |
| 463 | 20240418 | 105100 | 1551504650 | 26100 | 26100 | 26100 | 26100 | 28 |
| 464 | 20240418 | 105000 | 1550773850 | 26100 | 26100 | 26100 | 26100 | 103 |
| 465 | 20240418 | 104900 | 1548085550 | 26100 | 26100 | 26100 | 26100 | 13 |
| 466 | 20240418 | 104800 | 1547746250 | 26100 | 26100 | 26150 | 26100 | 291 |
| 467 | 20240418 | 104700 | 1540141000 | 26100 | 26150 | 26150 | 26100 | 14 |
| 468 | 20240418 | 104600 | 1539775550 | 26150 | 26150 | 26150 | 26100 | 137 |
| 469 | 20240418 | 104500 | 1536199750 | 26100 | 26050 | 26100 | 26050 | 95 |
| 470 | 20240418 | 104400 | 1533720600 | 26050 | 26050 | 26050 | 26050 | 44 |
| 471 | 20240418 | 104300 | 1532574400 | 26050 | 26050 | 26050 | 26050 | 75 |
| 472 | 20240418 | 104200 | 1530620650 | 26050 | 26100 | 26100 | 26050 | 1122 |
| 473 | 20240418 | 104100 | 1501391850 | 26050 | 26100 | 26100 | 26050 | 553 |
| 474 | 20240418 | 104000 | 1486958600 | 26100 | 26100 | 26150 | 26050 | 56 |
| 475 | 20240418 | 103900 | 1485497250 | 26100 | 26050 | 26100 | 26050 | 180 |
| 476 | 20240418 | 103800 | 1480802700 | 26050 | 26050 | 26100 | 26050 | 58 |
| 477 | 20240418 | 103700 | 1479291450 | 26050 | 26050 | 26050 | 26050 | 287 |
| 478 | 20240418 | 103600 | 1471815100 | 26100 | 26100 | 26100 | 26050 | 40 |
| 479 | 20240418 | 103500 | 1470772300 | 26100 | 26100 | 26100 | 26100 | 111 |
| 480 | 20240418 | 103400 | 1467875200 | 26050 | 26050 | 26050 | 26050 | 38 |
| 481 | 20240418 | 103300 | 1466885300 | 26050 | 26150 | 26150 | 26050 | 1213 |
| 482 | 20240418 | 103200 | 1435192500 | 26150 | 26200 | 26200 | 26150 | 212 |
| 483 | 20240418 | 103100 | 1429639650 | 26200 | 26200 | 26250 | 26200 | 90 |
| 484 | 20240418 | 103000 | 1427281100 | 26200 | 26200 | 26250 | 26200 | 127 |
| 485 | 20240418 | 102900 | 1423953000 | 26200 | 26200 | 26200 | 26150 | 42 |
| 486 | 20240418 | 102800 | 1422852900 | 26200 | 26250 | 26250 | 26200 | 109 |
| 487 | 20240418 | 102700 | 1419996150 | 26250 | 26250 | 26300 | 26250 | 950 |
| 488 | 20240418 | 102600 | 1395058300 | 26250 | 26250 | 26300 | 26250 | 51 |
| 489 | 20240418 | 102500 | 1393719000 | 26250 | 26300 | 26300 | 26250 | 68 |
| 490 | 20240418 | 102400 | 1391933200 | 26250 | 26250 | 26250 | 26250 | 23 |
| 491 | 20240418 | 102300 | 1391329450 | 26250 | 26250 | 26350 | 26250 | 928 |
| 492 | 20240418 | 102200 | 1366926800 | 26250 | 26250 | 26300 | 26250 | 102 |
| 493 | 20240418 | 102100 | 1364249150 | 26250 | 26250 | 26250 | 26250 | 56 |
| 494 | 20240418 | 102000 | 1362779150 | 26250 | 26250 | 26300 | 26250 | 56 |
| 495 | 20240418 | 101900 | 1361307150 | 26300 | 26250 | 26300 | 26250 | 171 |
| 496 | 20240418 | 101800 | 1356816850 | 26250 | 26200 | 26250 | 26200 | 224 |
| 497 | 20240418 | 101700 | 1350937500 | 26200 | 26250 | 26250 | 26200 | 1044 |
| 498 | 20240418 | 101600 | 1323561500 | 26250 | 26250 | 26250 | 26150 | 387 |
| 499 | 20240418 | 101500 | 1313420500 | 26250 | 26250 | 26250 | 26250 | 571 |
| 500 | 20240418 | 101400 | 1298431750 | 26250 | 26250 | 26250 | 26250 | 83 |
| 501 | 20240418 | 101300 | 1296253000 | 26300 | 26300 | 26300 | 26300 | 40 |
| 502 | 20240418 | 101200 | 1295201000 | 26250 | 26250 | 26250 | 26250 | 35 |
| 503 | 20240418 | 101100 | 1294282250 | 26300 | 26300 | 26300 | 26300 | 10 |
| 504 | 20240418 | 101000 | 1294019250 | 26300 | 26300 | 26300 | 26250 | 33 |
| 505 | 20240418 | 100900 | 1293152900 | 26300 | 26300 | 26300 | 26300 | 47 |
| 506 | 20240418 | 100800 | 1291916800 | 26300 | 26300 | 26300 | 26300 | 558 |
| 507 | 20240418 | 100700 | 1277241400 | 26300 | 26300 | 26300 | 26300 | 1151 |
| 508 | 20240418 | 100600 | 1246970100 | 26300 | 26250 | 26300 | 26250 | 503 |
| 509 | 20240418 | 100500 | 1233745600 | 26250 | 26200 | 26250 | 26200 | 307 |
| 510 | 20240418 | 100400 | 1225687250 | 26200 | 26200 | 26200 | 26200 | 2 |
| 511 | 20240418 | 100300 | 1225634850 | 26150 | 26250 | 26250 | 26150 | 143 |
| 512 | 20240418 | 100200 | 1221889650 | 26250 | 26250 | 26250 | 26250 | 2 |
| 513 | 20240418 | 100100 | 1221837150 | 26250 | 26200 | 26250 | 26200 | 2 |
| 514 | 20240418 | 100000 | 1221784700 | 26200 | 26250 | 26250 | 26200 | 52 |
| 515 | 20240418 | 095900 | 1220422250 | 26200 | 26200 | 26200 | 26200 | 34 |
| 516 | 20240418 | 095800 | 1219531450 | 26200 | 26200 | 26200 | 26200 | 58 |
| 517 | 20240418 | 095700 | 1218011850 | 26250 | 26250 | 26250 | 26150 | 1235 |
| 518 | 20240418 | 095600 | 1185703750 | 26250 | 26200 | 26250 | 26200 | 47 |
| 519 | 20240418 | 095500 | 1184472300 | 26250 | 26250 | 26250 | 26250 | 2 |
| 520 | 20240418 | 095400 | 1184419800 | 26200 | 26250 | 26250 | 26200 | 33 |
| 521 | 20240418 | 095300 | 1183555150 | 26200 | 26200 | 26200 | 26200 | 51 |
| 522 | 20240418 | 095200 | 1182218950 | 26250 | 26300 | 26300 | 26150 | 1207 |
| 523 | 20240418 | 095100 | 1150602250 | 26300 | 26250 | 26300 | 26250 | 49 |
| 524 | 20240418 | 095000 | 1149315900 | 26300 | 26300 | 26300 | 26300 | 11 |
| 525 | 20240418 | 094900 | 1149026600 | 26300 | 26250 | 26300 | 26250 | 141 |
| 526 | 20240418 | 094800 | 1145324750 | 26300 | 26300 | 26300 | 26300 | 6 |
| 527 | 20240418 | 094700 | 1145166950 | 26300 | 26300 | 26300 | 26300 | 101 |
| 528 | 20240418 | 094600 | 1142510650 | 26300 | 26300 | 26300 | 26300 | 1 |
| 529 | 20240418 | 094500 | 1142484350 | 26300 | 26300 | 26300 | 26300 | 12 |
| 530 | 20240418 | 094400 | 1142168750 | 26300 | 26350 | 26350 | 26300 | 374 |
| 531 | 20240418 | 094300 | 1132332450 | 26300 | 26300 | 26350 | 26300 | 78 |
| 532 | 20240418 | 094200 | 1130281000 | 26300 | 26350 | 26350 | 26300 | 110 |
| 533 | 20240418 | 094100 | 1127387500 | 26350 | 26300 | 26350 | 26250 | 409 |
| 534 | 20240418 | 094000 | 1116638500 | 26350 | 26350 | 26350 | 26300 | 50 |
| 535 | 20240418 | 093900 | 1115323150 | 26350 | 26300 | 26350 | 26300 | 96 |
| 536 | 20240418 | 093800 | 1112798250 | 26300 | 26300 | 26300 | 26300 | 1 |
| 537 | 20240418 | 093700 | 1112771950 | 26300 | 26250 | 26300 | 26250 | 60 |
| 538 | 20240418 | 093600 | 1111194200 | 26250 | 26250 | 26300 | 26250 | 73 |
| 539 | 20240418 | 093500 | 1109277850 | 26250 | 26350 | 26350 | 26250 | 248 |
| 540 | 20240418 | 093400 | 1102758850 | 26350 | 26300 | 26400 | 26300 | 1067 |
| 541 | 20240418 | 093300 | 1074675650 | 26350 | 26350 | 26350 | 26350 | 2 |
| 542 | 20240418 | 093200 | 1074622950 | 26350 | 26350 | 26400 | 26350 | 411 |
| 543 | 20240418 | 093100 | 1063792900 | 26400 | 26450 | 26450 | 26350 | 178 |
| 544 | 20240418 | 093000 | 1059095900 | 26450 | 26400 | 26450 | 26400 | 2618 |
| 545 | 20240418 | 092900 | 989893950 | 26450 | 26400 | 26450 | 26400 | 4703 |
| 546 | 20240418 | 092800 | 865729000 | 26400 | 26350 | 26400 | 26350 | 561 |
| 547 | 20240418 | 092700 | 850946600 | 26350 | 26350 | 26400 | 26300 | 902 |
| 548 | 20240418 | 092600 | 827182500 | 26400 | 26250 | 26400 | 26250 | 4256 |
| 549 | 20240418 | 092500 | 715137450 | 26250 | 26300 | 26300 | 26250 | 228 |
| 550 | 20240418 | 092400 | 709152400 | 26250 | 26250 | 26300 | 26250 | 1559 |
| 551 | 20240418 | 092300 | 668199200 | 26250 | 26150 | 26300 | 26150 | 1944 |
| 552 | 20240418 | 092200 | 617201550 | 26150 | 26200 | 26200 | 26150 | 110 |
| 553 | 20240418 | 092100 | 614322050 | 26200 | 26150 | 26200 | 26150 | 11 |
| 554 | 20240418 | 092000 | 614034300 | 26150 | 26150 | 26200 | 26150 | 1068 |
| 555 | 20240418 | 091900 | 586060850 | 26150 | 26150 | 26200 | 26100 | 196 |
| 556 | 20240418 | 091800 | 580935850 | 26150 | 26200 | 26200 | 26150 | 108 |
| 557 | 20240418 | 091700 | 578111400 | 26200 | 26200 | 26200 | 26200 | 99 |
| 558 | 20240418 | 091600 | 575517600 | 26200 | 26250 | 26250 | 26200 | 649 |
| 559 | 20240418 | 091500 | 558513750 | 26200 | 26250 | 26250 | 26150 | 2412 |
| 560 | 20240418 | 091400 | 495287750 | 26250 | 26200 | 26250 | 26150 | 380 |
| 561 | 20240418 | 091300 | 485333850 | 26200 | 26200 | 26200 | 26200 | 543 |
| 562 | 20240418 | 091200 | 471107250 | 26250 | 26200 | 26250 | 26200 | 176 |
| 563 | 20240418 | 091100 | 466493400 | 26250 | 26250 | 26250 | 26250 | 426 |
| 564 | 20240418 | 091000 | 455310900 | 26250 | 26250 | 26250 | 26200 | 739 |
| 565 | 20240418 | 090900 | 435923950 | 26200 | 26150 | 26250 | 26150 | 996 |
| 566 | 20240418 | 090800 | 409837550 | 26150 | 26150 | 26150 | 26150 | 267 |
| 567 | 20240418 | 090700 | 402855500 | 26150 | 26050 | 26150 | 26000 | 531 |
| 568 | 20240418 | 090600 | 388992100 | 26050 | 26100 | 26100 | 26050 | 177 |
| 569 | 20240418 | 090500 | 384379650 | 26050 | 26000 | 26050 | 26000 | 361 |
| 570 | 20240418 | 090400 | 374993600 | 26000 | 26050 | 26100 | 26000 | 374 |
| 571 | 20240418 | 090300 | 365263800 | 26100 | 25950 | 26100 | 25950 | 418 |
| 572 | 20240418 | 090200 | 354400900 | 25950 | 26050 | 26050 | 25950 | 6 |
| 573 | 20240418 | 090100 | 354245050 | 25950 | 26150 | 26150 | 25950 | 697 |
| 574 | 20240418 | 090000 | 336071700 | 26150 | 25850 | 26150 | 25850 | 12912 |