29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 2825 |
| 3 | 20240426 | 183900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 4 | 20240426 | 183800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 5 | 20240426 | 183700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 6 | 20240426 | 183600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 7 | 20240426 | 183500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 8 | 20240426 | 183400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 9 | 20240426 | 183300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 10 | 20240426 | 183200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 11 | 20240426 | 183100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 12 | 20240426 | 183000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 13 | 20240426 | 182900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 14 | 20240426 | 182800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 15 | 20240426 | 182700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 16 | 20240426 | 182600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 17 | 20240426 | 182500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 18 | 20240426 | 182400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 19 | 20240426 | 182300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 20 | 20240426 | 182200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 21 | 20240426 | 182100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 22 | 20240426 | 182000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 23 | 20240426 | 181900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 24 | 20240426 | 181800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 25 | 20240426 | 181700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 26 | 20240426 | 181600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 27 | 20240426 | 181500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 28 | 20240426 | 181400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 29 | 20240426 | 181300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 30 | 20240426 | 181200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 31 | 20240426 | 181100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 32 | 20240426 | 181000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 2825 |
| 33 | 20240426 | 180900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 34 | 20240426 | 180800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 35 | 20240426 | 180700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 36 | 20240426 | 180600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 37 | 20240426 | 180500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 38 | 20240426 | 180400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 39 | 20240426 | 180300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 40 | 20240426 | 180200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 41 | 20240426 | 180100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 42 | 20240426 | 180000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 43 | 20240426 | 175900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 44 | 20240426 | 175800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 45 | 20240426 | 175700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 46 | 20240426 | 175600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 47 | 20240426 | 175500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 48 | 20240426 | 175400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 49 | 20240426 | 175300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 50 | 20240426 | 175200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 51 | 20240426 | 175100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 52 | 20240426 | 175000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 53 | 20240426 | 174900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 54 | 20240426 | 174800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 55 | 20240426 | 174700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 56 | 20240426 | 174600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 57 | 20240426 | 174500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 58 | 20240426 | 174400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 59 | 20240426 | 174300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 60 | 20240426 | 174200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 61 | 20240426 | 174100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 62 | 20240426 | 174000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 2825 |
| 63 | 20240426 | 173900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 64 | 20240426 | 173800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 65 | 20240426 | 173700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 66 | 20240426 | 173600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 67 | 20240426 | 173500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 68 | 20240426 | 173400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 69 | 20240426 | 173300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 70 | 20240426 | 173200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 71 | 20240426 | 173100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 72 | 20240426 | 173000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 73 | 20240426 | 172900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 74 | 20240426 | 172800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 75 | 20240426 | 172700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 76 | 20240426 | 172600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 77 | 20240426 | 172500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 78 | 20240426 | 172400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 79 | 20240426 | 172300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 80 | 20240426 | 172200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 81 | 20240426 | 172100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 82 | 20240426 | 172000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 83 | 20240426 | 171900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 84 | 20240426 | 171800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 85 | 20240426 | 171700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 86 | 20240426 | 171600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 87 | 20240426 | 171500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 88 | 20240426 | 171400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 89 | 20240426 | 171300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 90 | 20240426 | 171200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 91 | 20240426 | 171100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 92 | 20240426 | 171000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 2825 |
| 93 | 20240426 | 170900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 94 | 20240426 | 170800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 95 | 20240426 | 170700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 96 | 20240426 | 170600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 97 | 20240426 | 170500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 98 | 20240426 | 170400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 99 | 20240426 | 170300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 100 | 20240426 | 170200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 101 | 20240426 | 170100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 102 | 20240426 | 170000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 103 | 20240426 | 165900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 104 | 20240426 | 165800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 105 | 20240426 | 165700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 106 | 20240426 | 165600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 107 | 20240426 | 165500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 108 | 20240426 | 165400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 109 | 20240426 | 165300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 110 | 20240426 | 165200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 111 | 20240426 | 165100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 112 | 20240426 | 165000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 113 | 20240426 | 164900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 114 | 20240426 | 164800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 115 | 20240426 | 164700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 116 | 20240426 | 164600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 117 | 20240426 | 164500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 118 | 20240426 | 164400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 119 | 20240426 | 164300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 120 | 20240426 | 164200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 121 | 20240426 | 164100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 122 | 20240426 | 164000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 2825 |
| 123 | 20240426 | 163900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 124 | 20240426 | 163800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 125 | 20240426 | 163700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 126 | 20240426 | 163600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 127 | 20240426 | 163500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 128 | 20240426 | 163400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 129 | 20240426 | 163300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 130 | 20240426 | 163200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 131 | 20240426 | 163100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 132 | 20240426 | 163000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 133 | 20240426 | 162900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 134 | 20240426 | 162800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 135 | 20240426 | 162700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 136 | 20240426 | 162600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 137 | 20240426 | 162500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 138 | 20240426 | 162400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 139 | 20240426 | 162300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 140 | 20240426 | 162200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 141 | 20240426 | 162100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 142 | 20240426 | 162000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 143 | 20240426 | 161900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 144 | 20240426 | 161800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 145 | 20240426 | 161700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 146 | 20240426 | 161600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 147 | 20240426 | 161500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 148 | 20240426 | 161400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 149 | 20240426 | 161300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 150 | 20240426 | 161200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 151 | 20240426 | 161100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 152 | 20240426 | 161000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 2825 |
| 153 | 20240426 | 160900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 154 | 20240426 | 160800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 155 | 20240426 | 160700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 156 | 20240426 | 160600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 157 | 20240426 | 160500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 158 | 20240426 | 160400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 159 | 20240426 | 160300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 160 | 20240426 | 160200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 161 | 20240426 | 160100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 162 | 20240426 | 160000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 163 | 20240426 | 155900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 164 | 20240426 | 155800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 165 | 20240426 | 155700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 166 | 20240426 | 155600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 167 | 20240426 | 155500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 168 | 20240426 | 155400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 169 | 20240426 | 155300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 170 | 20240426 | 155200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 171 | 20240426 | 155100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 172 | 20240426 | 155000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 173 | 20240426 | 154900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 174 | 20240426 | 154800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 175 | 20240426 | 154700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 176 | 20240426 | 154600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 177 | 20240426 | 154500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 178 | 20240426 | 154400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 179 | 20240426 | 154300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 180 | 20240426 | 154200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 181 | 20240426 | 154100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 182 | 20240426 | 154000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 2825 |
| 183 | 20240426 | 153900 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 184 | 20240426 | 153800 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 185 | 20240426 | 153700 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 186 | 20240426 | 153600 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 187 | 20240426 | 153500 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 188 | 20240426 | 153400 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 189 | 20240426 | 153300 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 190 | 20240426 | 153200 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 191 | 20240426 | 153100 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 192 | 20240426 | 153000 | 4330613450 | 6830 | 6830 | 6830 | 6830 | 2825 |
| 193 | 20240426 | 152900 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20240426 | 152800 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20240426 | 152700 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20240426 | 152600 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20240426 | 152500 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20240426 | 152400 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20240426 | 152300 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20240426 | 152200 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20240426 | 152100 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 202 | 20240426 | 152000 | 4311318700 | 6860 | 6860 | 6860 | 6860 | 0 |
| 203 | 20240426 | 151900 | 4311318700 | 6860 | 6860 | 6860 | 6840 | 1782 |
| 204 | 20240426 | 151800 | 4299128500 | 6860 | 6850 | 6860 | 6830 | 1074 |
| 205 | 20240426 | 151700 | 4291771220 | 6850 | 6840 | 6850 | 6840 | 120 |
| 206 | 20240426 | 151600 | 4290949630 | 6840 | 6870 | 6870 | 6840 | 431 |
| 207 | 20240426 | 151500 | 4287996350 | 6870 | 6830 | 6870 | 6830 | 1546 |
| 208 | 20240426 | 151400 | 4277397170 | 6860 | 6860 | 6860 | 6860 | 1689 |
| 209 | 20240426 | 151300 | 4265810630 | 6860 | 6860 | 6860 | 6860 | 23 |
| 210 | 20240426 | 151200 | 4265652850 | 6860 | 6830 | 6860 | 6820 | 1000 |
| 211 | 20240426 | 151100 | 4258822330 | 6850 | 6870 | 6870 | 6850 | 368 |
| 212 | 20240426 | 151000 | 4256294610 | 6870 | 6860 | 6870 | 6860 | 78 |
| 213 | 20240426 | 150900 | 4255758850 | 6860 | 6880 | 6880 | 6860 | 75 |
| 214 | 20240426 | 150800 | 4255244230 | 6890 | 6810 | 6890 | 6810 | 2366 |
| 215 | 20240426 | 150700 | 4238992280 | 6850 | 6810 | 6850 | 6810 | 2691 |
| 216 | 20240426 | 150600 | 4220610450 | 6810 | 6810 | 6810 | 6810 | 198 |
| 217 | 20240426 | 150500 | 4219262070 | 6800 | 6800 | 6800 | 6800 | 2000 |
| 218 | 20240426 | 150400 | 4205662070 | 6800 | 6800 | 6800 | 6800 | 733 |
| 219 | 20240426 | 150300 | 4200677670 | 6800 | 6800 | 6800 | 6800 | 7 |
| 220 | 20240426 | 150200 | 4200630070 | 6800 | 6810 | 6810 | 6800 | 2930 |
| 221 | 20240426 | 150100 | 4180681040 | 6820 | 6810 | 6820 | 6810 | 520 |
| 222 | 20240426 | 150000 | 4177139430 | 6810 | 6810 | 6810 | 6810 | 0 |
| 223 | 20240426 | 145900 | 4177139430 | 6810 | 6810 | 6810 | 6810 | 172 |
| 224 | 20240426 | 145800 | 4175968110 | 6810 | 6820 | 6820 | 6810 | 93 |
| 225 | 20240426 | 145700 | 4175334180 | 6820 | 6800 | 6820 | 6800 | 1475 |
| 226 | 20240426 | 145600 | 4165299160 | 6810 | 6820 | 6820 | 6810 | 1408 |
| 227 | 20240426 | 145500 | 4155710190 | 6820 | 6820 | 6820 | 6810 | 820 |
| 228 | 20240426 | 145400 | 4150123170 | 6810 | 6820 | 6820 | 6810 | 489 |
| 229 | 20240426 | 145300 | 4146788390 | 6820 | 6820 | 6820 | 6810 | 160 |
| 230 | 20240426 | 145200 | 4145697790 | 6810 | 6820 | 6820 | 6810 | 479 |
| 231 | 20240426 | 145100 | 4142435710 | 6810 | 6820 | 6820 | 6810 | 145 |
| 232 | 20240426 | 145000 | 4141448250 | 6820 | 6810 | 6820 | 6810 | 593 |
| 233 | 20240426 | 144900 | 4137409770 | 6810 | 6820 | 6820 | 6810 | 1153 |
| 234 | 20240426 | 144800 | 4129547800 | 6820 | 6820 | 6820 | 6820 | 1 |
| 235 | 20240426 | 144700 | 4129540980 | 6820 | 6830 | 6830 | 6820 | 559 |
| 236 | 20240426 | 144600 | 4125723600 | 6830 | 6830 | 6830 | 6830 | 25 |
| 237 | 20240426 | 144500 | 4125552850 | 6830 | 6830 | 6830 | 6830 | 94 |
| 238 | 20240426 | 144400 | 4124910830 | 6810 | 6840 | 6840 | 6810 | 804 |
| 239 | 20240426 | 144300 | 4119428640 | 6840 | 6850 | 6850 | 6800 | 6562 |
| 240 | 20240426 | 144200 | 4074694220 | 6850 | 6850 | 6850 | 6850 | 1 |
| 241 | 20240426 | 144100 | 4074687370 | 6830 | 6840 | 6840 | 6830 | 1031 |
| 242 | 20240426 | 144000 | 4067639540 | 6830 | 6840 | 6840 | 6830 | 78 |
| 243 | 20240426 | 143900 | 4067106460 | 6840 | 6830 | 6840 | 6830 | 290 |
| 244 | 20240426 | 143800 | 4065125730 | 6830 | 6840 | 6840 | 6830 | 553 |
| 245 | 20240426 | 143700 | 4061347890 | 6840 | 6840 | 6840 | 6840 | 400 |
| 246 | 20240426 | 143600 | 4058611890 | 6840 | 6830 | 6840 | 6830 | 714 |
| 247 | 20240426 | 143500 | 4053735020 | 6830 | 6830 | 6830 | 6830 | 0 |
| 248 | 20240426 | 143400 | 4053735020 | 6830 | 6830 | 6830 | 6830 | 48 |
| 249 | 20240426 | 143300 | 4053407180 | 6830 | 6830 | 6830 | 6830 | 1271 |
| 250 | 20240426 | 143200 | 4044726250 | 6830 | 6830 | 6830 | 6830 | 76 |
| 251 | 20240426 | 143100 | 4044207170 | 6830 | 6830 | 6840 | 6830 | 815 |
| 252 | 20240426 | 143000 | 4038635390 | 6840 | 6820 | 6840 | 6810 | 1624 |
| 253 | 20240426 | 142900 | 4027553430 | 6820 | 6820 | 6820 | 6810 | 379 |
| 254 | 20240426 | 142800 | 4024972150 | 6810 | 6810 | 6810 | 6810 | 153 |
| 255 | 20240426 | 142700 | 4023930220 | 6810 | 6810 | 6810 | 6810 | 609 |
| 256 | 20240426 | 142600 | 4019782930 | 6810 | 6810 | 6810 | 6810 | 7 |
| 257 | 20240426 | 142500 | 4019735260 | 6820 | 6810 | 6820 | 6800 | 819 |
| 258 | 20240426 | 142400 | 4014165940 | 6800 | 6810 | 6820 | 6800 | 1596 |
| 259 | 20240426 | 142300 | 4003311740 | 6820 | 6820 | 6820 | 6820 | 1575 |
| 260 | 20240426 | 142200 | 3992570240 | 6820 | 6820 | 6820 | 6820 | 0 |
| 261 | 20240426 | 142100 | 3992570240 | 6820 | 6820 | 6820 | 6820 | 50 |
| 262 | 20240426 | 142000 | 3992229240 | 6820 | 6820 | 6820 | 6800 | 4143 |
| 263 | 20240426 | 141900 | 3964014880 | 6820 | 6820 | 6820 | 6820 | 40 |
| 264 | 20240426 | 141800 | 3963742080 | 6820 | 6820 | 6820 | 6820 | 516 |
| 265 | 20240426 | 141700 | 3960222960 | 6830 | 6820 | 6830 | 6820 | 832 |
| 266 | 20240426 | 141600 | 3954548700 | 6820 | 6830 | 6830 | 6820 | 722 |
| 267 | 20240426 | 141500 | 3949621620 | 6830 | 6830 | 6830 | 6830 | 164 |
| 268 | 20240426 | 141400 | 3948501500 | 6830 | 6840 | 6840 | 6820 | 881 |
| 269 | 20240426 | 141300 | 3942488040 | 6840 | 6840 | 6840 | 6840 | 34 |
| 270 | 20240426 | 141200 | 3942255480 | 6840 | 6840 | 6840 | 6840 | 322 |
| 271 | 20240426 | 141100 | 3940053000 | 6840 | 6810 | 6840 | 6810 | 149 |
| 272 | 20240426 | 141000 | 3939036960 | 6810 | 6840 | 6840 | 6810 | 1092 |
| 273 | 20240426 | 140900 | 3931586580 | 6840 | 6840 | 6840 | 6840 | 3 |
| 274 | 20240426 | 140800 | 3931566060 | 6830 | 6830 | 6830 | 6830 | 1213 |
| 275 | 20240426 | 140700 | 3923281270 | 6830 | 6840 | 6840 | 6830 | 160 |
| 276 | 20240426 | 140600 | 3922186960 | 6840 | 6840 | 6840 | 6810 | 102 |
| 277 | 20240426 | 140500 | 3921492220 | 6840 | 6830 | 6840 | 6820 | 985 |
| 278 | 20240426 | 140400 | 3914764110 | 6820 | 6800 | 6820 | 6800 | 700 |
| 279 | 20240426 | 140300 | 3909993110 | 6800 | 6790 | 6800 | 6790 | 3169 |
| 280 | 20240426 | 140200 | 3888444080 | 6780 | 6800 | 6800 | 6780 | 597 |
| 281 | 20240426 | 140100 | 3884395070 | 6790 | 6790 | 6790 | 6790 | 0 |
| 282 | 20240426 | 140000 | 3884395070 | 6790 | 6790 | 6790 | 6790 | 185 |
| 283 | 20240426 | 135900 | 3883138920 | 6780 | 6790 | 6790 | 6780 | 1319 |
| 284 | 20240426 | 135800 | 3874189390 | 6780 | 6790 | 6790 | 6780 | 216 |
| 285 | 20240426 | 135700 | 3872724080 | 6790 | 6790 | 6790 | 6780 | 715 |
| 286 | 20240426 | 135600 | 3867869310 | 6790 | 6790 | 6790 | 6780 | 103 |
| 287 | 20240426 | 135500 | 3867170320 | 6790 | 6780 | 6790 | 6770 | 1660 |
| 288 | 20240426 | 135400 | 3855920480 | 6780 | 6780 | 6780 | 6780 | 226 |
| 289 | 20240426 | 135300 | 3854388200 | 6780 | 6780 | 6780 | 6780 | 533 |
| 290 | 20240426 | 135200 | 3850774460 | 6780 | 6790 | 6790 | 6770 | 897 |
| 291 | 20240426 | 135100 | 3844697470 | 6790 | 6790 | 6800 | 6780 | 362 |
| 292 | 20240426 | 135000 | 3842242830 | 6800 | 6790 | 6800 | 6790 | 25 |
| 293 | 20240426 | 134900 | 3842073060 | 6780 | 6770 | 6790 | 6770 | 156 |
| 294 | 20240426 | 134800 | 3841014530 | 6780 | 6770 | 6780 | 6770 | 586 |
| 295 | 20240426 | 134700 | 3837047010 | 6790 | 6790 | 6790 | 6790 | 254 |
| 296 | 20240426 | 134600 | 3835322350 | 6790 | 6790 | 6800 | 6790 | 138 |
| 297 | 20240426 | 134500 | 3834385300 | 6790 | 6800 | 6800 | 6770 | 987 |
| 298 | 20240426 | 134400 | 3827697190 | 6800 | 6800 | 6800 | 6800 | 125 |
| 299 | 20240426 | 134300 | 3826847190 | 6800 | 6800 | 6800 | 6800 | 22 |
| 300 | 20240426 | 134200 | 3826697590 | 6800 | 6800 | 6800 | 6790 | 3794 |
| 301 | 20240426 | 134100 | 3800936230 | 6800 | 6800 | 6800 | 6800 | 120 |
| 302 | 20240426 | 134000 | 3800120230 | 6800 | 6800 | 6800 | 6790 | 788 |
| 303 | 20240426 | 133900 | 3794766500 | 6800 | 6800 | 6800 | 6800 | 253 |
| 304 | 20240426 | 133800 | 3793046100 | 6800 | 6800 | 6800 | 6800 | 188 |
| 305 | 20240426 | 133700 | 3791767700 | 6800 | 6800 | 6800 | 6790 | 1115 |
| 306 | 20240426 | 133600 | 3784186330 | 6790 | 6790 | 6790 | 6790 | 250 |
| 307 | 20240426 | 133500 | 3782488830 | 6780 | 6780 | 6780 | 6780 | 25 |
| 308 | 20240426 | 133400 | 3782319330 | 6780 | 6790 | 6790 | 6780 | 2543 |
| 309 | 20240426 | 133300 | 3765064000 | 6800 | 6790 | 6800 | 6790 | 41 |
| 310 | 20240426 | 133200 | 3764785500 | 6800 | 6800 | 6800 | 6800 | 51 |
| 311 | 20240426 | 133100 | 3764438700 | 6800 | 6800 | 6800 | 6800 | 1219 |
| 312 | 20240426 | 133000 | 3756149500 | 6800 | 6800 | 6800 | 6800 | 327 |
| 313 | 20240426 | 132900 | 3753925900 | 6790 | 6800 | 6800 | 6790 | 21 |
| 314 | 20240426 | 132800 | 3753783210 | 6800 | 6800 | 6800 | 6800 | 171 |
| 315 | 20240426 | 132700 | 3752620410 | 6800 | 6790 | 6800 | 6790 | 1452 |
| 316 | 20240426 | 132600 | 3742753780 | 6770 | 6780 | 6780 | 6770 | 3008 |
| 317 | 20240426 | 132500 | 3722370310 | 6790 | 6790 | 6810 | 6780 | 291 |
| 318 | 20240426 | 132400 | 3720394410 | 6810 | 6810 | 6810 | 6800 | 157 |
| 319 | 20240426 | 132300 | 3719326790 | 6780 | 6800 | 6810 | 6780 | 1111 |
| 320 | 20240426 | 132200 | 3711775400 | 6810 | 6810 | 6810 | 6810 | 12 |
| 321 | 20240426 | 132100 | 3711693680 | 6810 | 6790 | 6810 | 6780 | 1423 |
| 322 | 20240426 | 132000 | 3702040070 | 6790 | 6790 | 6790 | 6790 | 3168 |
| 323 | 20240426 | 131900 | 3680529350 | 6790 | 6810 | 6810 | 6790 | 824 |
| 324 | 20240426 | 131800 | 3674930910 | 6810 | 6810 | 6810 | 6810 | 99 |
| 325 | 20240426 | 131700 | 3674256720 | 6810 | 6810 | 6810 | 6790 | 6639 |
| 326 | 20240426 | 131600 | 3629118370 | 6810 | 6820 | 6820 | 6810 | 1336 |
| 327 | 20240426 | 131500 | 3620020100 | 6820 | 6820 | 6820 | 6820 | 181 |
| 328 | 20240426 | 131400 | 3618785680 | 6820 | 6820 | 6820 | 6820 | 121 |
| 329 | 20240426 | 131300 | 3617960460 | 6810 | 6820 | 6820 | 6810 | 1292 |
| 330 | 20240426 | 131200 | 3609156170 | 6820 | 6820 | 6820 | 6810 | 1077 |
| 331 | 20240426 | 131100 | 3601811040 | 6820 | 6820 | 6820 | 6820 | 3378 |
| 332 | 20240426 | 131000 | 3578773080 | 6820 | 6820 | 6820 | 6820 | 534 |
| 333 | 20240426 | 130900 | 3575131200 | 6820 | 6830 | 6830 | 6810 | 618 |
| 334 | 20240426 | 130800 | 3570920900 | 6810 | 6810 | 6810 | 6810 | 0 |
| 335 | 20240426 | 130700 | 3570920900 | 6810 | 6810 | 6810 | 6810 | 1 |
| 336 | 20240426 | 130600 | 3570914090 | 6810 | 6820 | 6820 | 6810 | 1082 |
| 337 | 20240426 | 130500 | 3563541060 | 6810 | 6810 | 6810 | 6810 | 1 |
| 338 | 20240426 | 130400 | 3563534250 | 6810 | 6820 | 6820 | 6810 | 4519 |
| 339 | 20240426 | 130300 | 3532714870 | 6830 | 6830 | 6830 | 6830 | 246 |
| 340 | 20240426 | 130200 | 3531034690 | 6820 | 6820 | 6820 | 6820 | 157 |
| 341 | 20240426 | 130100 | 3529963950 | 6820 | 6830 | 6830 | 6820 | 469 |
| 342 | 20240426 | 130000 | 3526764050 | 6850 | 6850 | 6850 | 6820 | 1896 |
| 343 | 20240426 | 125900 | 3513796240 | 6870 | 6870 | 6870 | 6860 | 528 |
| 344 | 20240426 | 125800 | 3510170940 | 6870 | 6870 | 6870 | 6870 | 51 |
| 345 | 20240426 | 125700 | 3509820570 | 6870 | 6850 | 6870 | 6850 | 509 |
| 346 | 20240426 | 125600 | 3506333750 | 6850 | 6850 | 6850 | 6850 | 0 |
| 347 | 20240426 | 125500 | 3506333750 | 6850 | 6870 | 6870 | 6850 | 1139 |
| 348 | 20240426 | 125400 | 3498522530 | 6870 | 6870 | 6870 | 6870 | 89 |
| 349 | 20240426 | 125300 | 3497911100 | 6870 | 6880 | 6880 | 6860 | 819 |
| 350 | 20240426 | 125200 | 3492286320 | 6880 | 6880 | 6880 | 6880 | 612 |
| 351 | 20240426 | 125100 | 3488075760 | 6880 | 6860 | 6880 | 6860 | 540 |
| 352 | 20240426 | 125000 | 3484360640 | 6880 | 6880 | 6880 | 6870 | 131 |
| 353 | 20240426 | 124900 | 3483460120 | 6880 | 6880 | 6880 | 6880 | 201 |
| 354 | 20240426 | 124800 | 3482077240 | 6890 | 6890 | 6890 | 6890 | 40 |
| 355 | 20240426 | 124700 | 3481801640 | 6870 | 6900 | 6900 | 6850 | 843 |
| 356 | 20240426 | 124600 | 3476009050 | 6900 | 6880 | 6900 | 6880 | 582 |
| 357 | 20240426 | 124500 | 3471995230 | 6880 | 6860 | 6880 | 6860 | 523 |
| 358 | 20240426 | 124400 | 3468403500 | 6870 | 6860 | 6870 | 6860 | 572 |
| 359 | 20240426 | 124300 | 3464479510 | 6860 | 6870 | 6870 | 6860 | 159 |
| 360 | 20240426 | 124200 | 3463388750 | 6870 | 6860 | 6870 | 6860 | 858 |
| 361 | 20240426 | 124100 | 3457501440 | 6860 | 6850 | 6860 | 6850 | 184 |
| 362 | 20240426 | 124000 | 3456240980 | 6850 | 6850 | 6850 | 6850 | 22 |
| 363 | 20240426 | 123900 | 3456090280 | 6870 | 6870 | 6870 | 6870 | 1410 |
| 364 | 20240426 | 123800 | 3446403580 | 6870 | 6840 | 6870 | 6840 | 162 |
| 365 | 20240426 | 123700 | 3445294390 | 6830 | 6830 | 6830 | 6830 | 55 |
| 366 | 20240426 | 123600 | 3444918740 | 6830 | 6850 | 6850 | 6830 | 2300 |
| 367 | 20240426 | 123500 | 3429181380 | 6860 | 6870 | 6870 | 6860 | 1591 |
| 368 | 20240426 | 123400 | 3418266750 | 6860 | 6860 | 6860 | 6860 | 631 |
| 369 | 20240426 | 123300 | 3413938090 | 6860 | 6860 | 6860 | 6860 | 995 |
| 370 | 20240426 | 123200 | 3407112390 | 6860 | 6860 | 6860 | 6860 | 305 |
| 371 | 20240426 | 123100 | 3405020090 | 6860 | 6860 | 6870 | 6860 | 994 |
| 372 | 20240426 | 123000 | 3398200250 | 6870 | 6880 | 6890 | 6860 | 1347 |
| 373 | 20240426 | 122900 | 3388945490 | 6880 | 6880 | 6880 | 6880 | 40 |
| 374 | 20240426 | 122800 | 3388670290 | 6850 | 6850 | 6890 | 6850 | 495 |
| 375 | 20240426 | 122700 | 3385278540 | 6850 | 6880 | 6890 | 6850 | 491 |
| 376 | 20240426 | 122600 | 3381912970 | 6890 | 6890 | 6890 | 6880 | 128 |
| 377 | 20240426 | 122500 | 3381031060 | 6890 | 6890 | 6890 | 6860 | 2676 |
| 378 | 20240426 | 122400 | 3362673370 | 6890 | 6890 | 6890 | 6870 | 581 |
| 379 | 20240426 | 122300 | 3358675900 | 6880 | 6890 | 6890 | 6880 | 1036 |
| 380 | 20240426 | 122200 | 3351547010 | 6890 | 6890 | 6890 | 6890 | 392 |
| 381 | 20240426 | 122100 | 3348846130 | 6890 | 6880 | 6890 | 6870 | 143 |
| 382 | 20240426 | 122000 | 3347861450 | 6880 | 6880 | 6900 | 6880 | 810 |
| 383 | 20240426 | 121900 | 3342281710 | 6890 | 6880 | 6890 | 6860 | 1646 |
| 384 | 20240426 | 121800 | 3330966900 | 6880 | 6890 | 6890 | 6880 | 659 |
| 385 | 20240426 | 121700 | 3326428820 | 6890 | 6850 | 6890 | 6850 | 2887 |
| 386 | 20240426 | 121600 | 3306604500 | 6860 | 6870 | 6890 | 6860 | 1350 |
| 387 | 20240426 | 121500 | 3297317230 | 6870 | 6820 | 6870 | 6820 | 50853 |
| 388 | 20240426 | 121400 | 2949988670 | 6820 | 6820 | 6820 | 6810 | 1521 |
| 389 | 20240426 | 121300 | 2939615490 | 6820 | 6820 | 6820 | 6820 | 201 |
| 390 | 20240426 | 121200 | 2938244670 | 6820 | 6810 | 6820 | 6810 | 1063 |
| 391 | 20240426 | 121100 | 2931003890 | 6810 | 6810 | 6810 | 6810 | 509 |
| 392 | 20240426 | 121000 | 2927537600 | 6810 | 6810 | 6810 | 6810 | 140 |
| 393 | 20240426 | 120900 | 2926584200 | 6800 | 6800 | 6800 | 6800 | 600 |
| 394 | 20240426 | 120800 | 2922504200 | 6800 | 6810 | 6810 | 6800 | 659 |
| 395 | 20240426 | 120700 | 2918021080 | 6810 | 6820 | 6820 | 6810 | 484 |
| 396 | 20240426 | 120600 | 2914723960 | 6810 | 6820 | 6820 | 6810 | 752 |
| 397 | 20240426 | 120500 | 2909602780 | 6820 | 6810 | 6820 | 6800 | 1312 |
| 398 | 20240426 | 120400 | 2900666870 | 6810 | 6800 | 6810 | 6800 | 1049 |
| 399 | 20240426 | 120300 | 2893524460 | 6800 | 6820 | 6820 | 6800 | 2951 |
| 400 | 20240426 | 120200 | 2873454580 | 6820 | 6800 | 6820 | 6800 | 558 |
| 401 | 20240426 | 120100 | 2869659780 | 6800 | 6800 | 6800 | 6800 | 1284 |
| 402 | 20240426 | 120000 | 2860928580 | 6800 | 6800 | 6800 | 6800 | 211 |
| 403 | 20240426 | 115900 | 2859493780 | 6790 | 6790 | 6790 | 6790 | 92 |
| 404 | 20240426 | 115800 | 2858869100 | 6800 | 6800 | 6800 | 6800 | 816 |
| 405 | 20240426 | 115700 | 2853320300 | 6800 | 6810 | 6810 | 6800 | 531 |
| 406 | 20240426 | 115600 | 2849708790 | 6810 | 6810 | 6820 | 6810 | 329 |
| 407 | 20240426 | 115500 | 2847467800 | 6810 | 6820 | 6820 | 6800 | 748 |
| 408 | 20240426 | 115400 | 2842375910 | 6820 | 6820 | 6820 | 6810 | 822 |
| 409 | 20240426 | 115300 | 2836773470 | 6820 | 6820 | 6820 | 6800 | 2767 |
| 410 | 20240426 | 115200 | 2817939270 | 6810 | 6810 | 6820 | 6810 | 1521 |
| 411 | 20240426 | 115100 | 2807570800 | 6810 | 6800 | 6810 | 6800 | 236 |
| 412 | 20240426 | 115000 | 2805963650 | 6810 | 6820 | 6820 | 6800 | 19 |
| 413 | 20240426 | 114900 | 2805834320 | 6810 | 6820 | 6820 | 6790 | 1509 |
| 414 | 20240426 | 114800 | 2795557960 | 6820 | 6810 | 6820 | 6810 | 19 |
| 415 | 20240426 | 114700 | 2795428420 | 6820 | 6810 | 6820 | 6800 | 1809 |
| 416 | 20240426 | 114600 | 2783104460 | 6810 | 6810 | 6810 | 6810 | 20 |
| 417 | 20240426 | 114500 | 2782968260 | 6810 | 6810 | 6810 | 6810 | 1358 |
| 418 | 20240426 | 114400 | 2773720280 | 6800 | 6810 | 6810 | 6780 | 496 |
| 419 | 20240426 | 114300 | 2770352580 | 6810 | 6810 | 6810 | 6810 | 37 |
| 420 | 20240426 | 114200 | 2770100610 | 6820 | 6820 | 6820 | 6780 | 10013 |
| 421 | 20240426 | 114100 | 2701825410 | 6800 | 6780 | 6820 | 6780 | 867 |
| 422 | 20240426 | 114000 | 2695921920 | 6800 | 6780 | 6800 | 6780 | 583 |
| 423 | 20240426 | 113900 | 2691968580 | 6780 | 6790 | 6790 | 6780 | 704 |
| 424 | 20240426 | 113800 | 2687192150 | 6790 | 6800 | 6800 | 6790 | 179 |
| 425 | 20240426 | 113700 | 2685975610 | 6800 | 6800 | 6800 | 6800 | 738 |
| 426 | 20240426 | 113600 | 2680957210 | 6770 | 6780 | 6780 | 6770 | 72 |
| 427 | 20240426 | 113500 | 2680469610 | 6790 | 6800 | 6800 | 6770 | 478 |
| 428 | 20240426 | 113400 | 2677230080 | 6800 | 6790 | 6810 | 6760 | 4405 |
| 429 | 20240426 | 113300 | 2647406850 | 6790 | 6810 | 6810 | 6790 | 38 |
| 430 | 20240426 | 113200 | 2647148610 | 6770 | 6780 | 6780 | 6770 | 5264 |
| 431 | 20240426 | 113100 | 2611503680 | 6810 | 6820 | 6820 | 6780 | 1840 |
| 432 | 20240426 | 113000 | 2599013280 | 6830 | 6790 | 6830 | 6790 | 2669 |
| 433 | 20240426 | 112900 | 2580787130 | 6800 | 6810 | 6810 | 6790 | 494 |
| 434 | 20240426 | 112800 | 2577428920 | 6810 | 6810 | 6820 | 6810 | 6105 |
| 435 | 20240426 | 112700 | 2535793830 | 6820 | 6820 | 6820 | 6820 | 104 |
| 436 | 20240426 | 112600 | 2535084550 | 6820 | 6810 | 6820 | 6790 | 1790 |
| 437 | 20240426 | 112500 | 2522917020 | 6810 | 6800 | 6810 | 6800 | 5002 |
| 438 | 20240426 | 112400 | 2488902630 | 6800 | 6800 | 6800 | 6800 | 1 |
| 439 | 20240426 | 112300 | 2488895830 | 6750 | 6800 | 6800 | 6750 | 4152 |
| 440 | 20240426 | 112200 | 2460791820 | 6800 | 6800 | 6800 | 6790 | 793 |
| 441 | 20240426 | 112100 | 2455406160 | 6810 | 6820 | 6820 | 6790 | 1268 |
| 442 | 20240426 | 112000 | 2446775790 | 6810 | 6820 | 6830 | 6800 | 3278 |
| 443 | 20240426 | 111900 | 2424457030 | 6820 | 6820 | 6830 | 6810 | 4926 |
| 444 | 20240426 | 111800 | 2390887850 | 6820 | 6820 | 6820 | 6810 | 811 |
| 445 | 20240426 | 111700 | 2385363680 | 6820 | 6770 | 6820 | 6770 | 489 |
| 446 | 20240426 | 111600 | 2382045160 | 6770 | 6760 | 6770 | 6750 | 912 |
| 447 | 20240426 | 111500 | 2375880430 | 6760 | 6770 | 6770 | 6740 | 1372 |
| 448 | 20240426 | 111400 | 2366610290 | 6770 | 6790 | 6820 | 6730 | 4488 |
| 449 | 20240426 | 111300 | 2336284900 | 6810 | 6810 | 6820 | 6770 | 1612 |
| 450 | 20240426 | 111200 | 2325332130 | 6810 | 6830 | 6830 | 6770 | 1768 |
| 451 | 20240426 | 111100 | 2313311290 | 6820 | 6840 | 6850 | 6800 | 2139 |
| 452 | 20240426 | 111000 | 2298730940 | 6840 | 6820 | 6850 | 6800 | 1642 |
| 453 | 20240426 | 110900 | 2287529280 | 6820 | 6780 | 6820 | 6740 | 3567 |
| 454 | 20240426 | 110800 | 2263368840 | 6780 | 6810 | 6810 | 6770 | 3105 |
| 455 | 20240426 | 110700 | 2242298210 | 6810 | 6810 | 6810 | 6760 | 1011 |
| 456 | 20240426 | 110600 | 2235451590 | 6810 | 6780 | 6810 | 6780 | 595 |
| 457 | 20240426 | 110500 | 2231411160 | 6750 | 6780 | 6810 | 6750 | 3793 |
| 458 | 20240426 | 110400 | 2205738500 | 6780 | 6780 | 6780 | 6750 | 1833 |
| 459 | 20240426 | 110300 | 2193331160 | 6780 | 6750 | 6800 | 6720 | 4207 |
| 460 | 20240426 | 110200 | 2164864470 | 6750 | 6800 | 6830 | 6750 | 4641 |
| 461 | 20240426 | 110100 | 2133383300 | 6800 | 6690 | 6800 | 6680 | 6681 |
| 462 | 20240426 | 110000 | 2088338480 | 6660 | 6670 | 6690 | 6570 | 18095 |
| 463 | 20240426 | 105900 | 1968655230 | 6670 | 6620 | 6670 | 6590 | 36823 |
| 464 | 20240426 | 105800 | 1724895640 | 6600 | 6750 | 6750 | 6550 | 17595 |
| 465 | 20240426 | 105700 | 1607673110 | 6750 | 6800 | 6800 | 6750 | 13025 |
| 466 | 20240426 | 105600 | 1519442680 | 6800 | 6830 | 6830 | 6790 | 10407 |
| 467 | 20240426 | 105500 | 1448618500 | 6820 | 6830 | 6840 | 6820 | 1420 |
| 468 | 20240426 | 105400 | 1438915770 | 6830 | 6840 | 6840 | 6820 | 945 |
| 469 | 20240426 | 105300 | 1432458300 | 6850 | 6850 | 6850 | 6810 | 3730 |
| 470 | 20240426 | 105200 | 1406970920 | 6850 | 6860 | 6870 | 6850 | 888 |
| 471 | 20240426 | 105100 | 1400882100 | 6860 | 6900 | 6900 | 6850 | 12264 |
| 472 | 20240426 | 105000 | 1316821060 | 6900 | 6900 | 6920 | 6880 | 2024 |
| 473 | 20240426 | 104900 | 1302871950 | 6890 | 6910 | 6910 | 6890 | 630 |
| 474 | 20240426 | 104800 | 1298528680 | 6940 | 6870 | 6940 | 6870 | 580 |
| 475 | 20240426 | 104700 | 1294537220 | 6870 | 6880 | 6880 | 6870 | 3011 |
| 476 | 20240426 | 104600 | 1273831860 | 6880 | 6890 | 6900 | 6870 | 2132 |
| 477 | 20240426 | 104500 | 1259161640 | 6890 | 6910 | 6910 | 6890 | 10934 |
| 478 | 20240426 | 104400 | 1183707930 | 6910 | 6920 | 6940 | 6910 | 2460 |
| 479 | 20240426 | 104300 | 1166693330 | 6920 | 6940 | 6940 | 6920 | 589 |
| 480 | 20240426 | 104200 | 1162616960 | 6940 | 6970 | 6970 | 6920 | 3683 |
| 481 | 20240426 | 104100 | 1137097710 | 6930 | 6970 | 6970 | 6930 | 103 |
| 482 | 20240426 | 104000 | 1136383570 | 6970 | 6940 | 6970 | 6930 | 688 |
| 483 | 20240426 | 103900 | 1131613230 | 6940 | 6950 | 6950 | 6940 | 2890 |
| 484 | 20240426 | 103800 | 1111544840 | 6950 | 6960 | 6960 | 6950 | 2299 |
| 485 | 20240426 | 103700 | 1095548690 | 6960 | 6970 | 6970 | 6960 | 505 |
| 486 | 20240426 | 103600 | 1092031390 | 6970 | 6980 | 6980 | 6970 | 15 |
| 487 | 20240426 | 103500 | 1091926720 | 6980 | 6980 | 6980 | 6970 | 911 |
| 488 | 20240426 | 103400 | 1085573110 | 6990 | 6970 | 6990 | 6970 | 29 |
| 489 | 20240426 | 103300 | 1085370510 | 6970 | 6990 | 7000 | 6970 | 1855 |
| 490 | 20240426 | 103200 | 1072430150 | 7000 | 7000 | 7000 | 7000 | 55 |
| 491 | 20240426 | 103100 | 1072045150 | 7000 | 6990 | 7000 | 6990 | 20 |
| 492 | 20240426 | 103000 | 1071905220 | 7000 | 7000 | 7000 | 6990 | 438 |
| 493 | 20240426 | 102900 | 1068842530 | 7000 | 7000 | 7000 | 7000 | 622 |
| 494 | 20240426 | 102800 | 1064488530 | 7000 | 7000 | 7000 | 6990 | 242 |
| 495 | 20240426 | 102700 | 1062794580 | 7000 | 7000 | 7000 | 7000 | 142 |
| 496 | 20240426 | 102600 | 1061800580 | 7000 | 7000 | 7000 | 7000 | 141 |
| 497 | 20240426 | 102500 | 1060813580 | 7000 | 7000 | 7000 | 7000 | 13 |
| 498 | 20240426 | 102400 | 1060722580 | 7000 | 7000 | 7000 | 7000 | 325 |
| 499 | 20240426 | 102300 | 1058447580 | 7000 | 7000 | 7000 | 7000 | 386 |
| 500 | 20240426 | 102200 | 1055745580 | 7000 | 7000 | 7000 | 7000 | 46 |
| 501 | 20240426 | 102100 | 1055423580 | 7000 | 7000 | 7000 | 7000 | 57 |
| 502 | 20240426 | 102000 | 1055024580 | 7000 | 7000 | 7000 | 7000 | 52 |
| 503 | 20240426 | 101900 | 1054660580 | 7000 | 6990 | 7000 | 6990 | 315 |
| 504 | 20240426 | 101800 | 1052455600 | 6980 | 6990 | 6990 | 6980 | 267 |
| 505 | 20240426 | 101700 | 1050591910 | 6980 | 6990 | 6990 | 6980 | 49 |
| 506 | 20240426 | 101600 | 1050249880 | 6990 | 6990 | 7000 | 6980 | 891 |
| 507 | 20240426 | 101500 | 1044022900 | 6980 | 6970 | 6980 | 6970 | 710 |
| 508 | 20240426 | 101400 | 1039074100 | 6970 | 6990 | 6990 | 6970 | 43 |
| 509 | 20240426 | 101300 | 1038773790 | 6970 | 6980 | 6990 | 6970 | 1098 |
| 510 | 20240426 | 101200 | 1031109270 | 6990 | 6990 | 7000 | 6990 | 1263 |
| 511 | 20240426 | 101100 | 1022280880 | 6990 | 6990 | 6990 | 6990 | 10 |
| 512 | 20240426 | 101000 | 1022210980 | 6990 | 7000 | 7000 | 6990 | 120 |
| 513 | 20240426 | 100900 | 1021371980 | 7000 | 7000 | 7000 | 7000 | 160 |
| 514 | 20240426 | 100800 | 1020251980 | 6980 | 6980 | 6980 | 6980 | 474 |
| 515 | 20240426 | 100700 | 1016943460 | 6980 | 6970 | 6980 | 6970 | 516 |
| 516 | 20240426 | 100600 | 1013341930 | 6980 | 6980 | 6980 | 6970 | 1324 |
| 517 | 20240426 | 100500 | 1004102050 | 6980 | 6970 | 6980 | 6970 | 423 |
| 518 | 20240426 | 100400 | 1001153700 | 6950 | 6980 | 6980 | 6950 | 3063 |
| 519 | 20240426 | 100300 | 979843720 | 6980 | 6980 | 6980 | 6970 | 1994 |
| 520 | 20240426 | 100200 | 965935480 | 6990 | 6980 | 7000 | 6970 | 1978 |
| 521 | 20240426 | 100100 | 952147120 | 6970 | 6980 | 7000 | 6970 | 9705 |
| 522 | 20240426 | 100000 | 884412100 | 6980 | 6990 | 6990 | 6980 | 542 |
| 523 | 20240426 | 095900 | 880628710 | 6990 | 6980 | 6990 | 6980 | 244 |
| 524 | 20240426 | 095800 | 878924150 | 6980 | 6980 | 6980 | 6980 | 1300 |
| 525 | 20240426 | 095700 | 869850150 | 6970 | 6990 | 6990 | 6970 | 606 |
| 526 | 20240426 | 095600 | 865624210 | 6990 | 6990 | 6990 | 6980 | 1482 |
| 527 | 20240426 | 095500 | 855265220 | 6990 | 6990 | 6990 | 6990 | 71 |
| 528 | 20240426 | 095400 | 854768930 | 6950 | 6990 | 6990 | 6950 | 216 |
| 529 | 20240426 | 095300 | 853267320 | 6990 | 6990 | 6990 | 6950 | 2551 |
| 530 | 20240426 | 095200 | 835526080 | 6990 | 6990 | 6990 | 6980 | 328 |
| 531 | 20240426 | 095100 | 833234460 | 7000 | 6960 | 7000 | 6960 | 211 |
| 532 | 20240426 | 095000 | 831765860 | 6960 | 6960 | 6970 | 6960 | 655 |
| 533 | 20240426 | 094900 | 827207050 | 7000 | 7000 | 7000 | 6960 | 3013 |
| 534 | 20240426 | 094800 | 806220430 | 7000 | 7000 | 7000 | 6980 | 1024 |
| 535 | 20240426 | 094700 | 799067570 | 7000 | 7000 | 7000 | 6980 | 350 |
| 536 | 20240426 | 094600 | 796620820 | 7000 | 7000 | 7000 | 7000 | 97 |
| 537 | 20240426 | 094500 | 795941820 | 7000 | 7000 | 7000 | 6990 | 152 |
| 538 | 20240426 | 094400 | 794878040 | 7000 | 6980 | 7010 | 6980 | 1421 |
| 539 | 20240426 | 094300 | 784936730 | 6980 | 6970 | 6980 | 6960 | 1605 |
| 540 | 20240426 | 094200 | 773745960 | 6970 | 6990 | 6990 | 6970 | 1967 |
| 541 | 20240426 | 094100 | 760026960 | 6990 | 7010 | 7010 | 6990 | 505 |
| 542 | 20240426 | 094000 | 756495450 | 7020 | 7040 | 7040 | 7000 | 3100 |
| 543 | 20240426 | 093900 | 734728990 | 7040 | 7040 | 7040 | 7030 | 854 |
| 544 | 20240426 | 093800 | 728724280 | 7040 | 7040 | 7040 | 7040 | 30 |
| 545 | 20240426 | 093700 | 728513080 | 7050 | 7050 | 7050 | 7030 | 1848 |
| 546 | 20240426 | 093600 | 715510270 | 7050 | 7020 | 7050 | 7020 | 7704 |
| 547 | 20240426 | 093500 | 661306760 | 7010 | 7010 | 7010 | 7000 | 10449 |
| 548 | 20240426 | 093400 | 588129290 | 7010 | 7000 | 7010 | 7000 | 2453 |
| 549 | 20240426 | 093300 | 570942480 | 7000 | 7010 | 7020 | 7000 | 2197 |
| 550 | 20240426 | 093200 | 555545410 | 7020 | 7020 | 7020 | 7020 | 560 |
| 551 | 20240426 | 093100 | 551614210 | 7020 | 7030 | 7030 | 7010 | 1040 |
| 552 | 20240426 | 093000 | 544307690 | 7030 | 7030 | 7030 | 7030 | 118 |
| 553 | 20240426 | 092900 | 543478150 | 7030 | 7020 | 7030 | 7020 | 94 |
| 554 | 20240426 | 092800 | 542817530 | 7020 | 7020 | 7020 | 7010 | 1708 |
| 555 | 20240426 | 092700 | 530840410 | 7020 | 7040 | 7040 | 7020 | 2354 |
| 556 | 20240426 | 092600 | 514314310 | 7020 | 7020 | 7020 | 7020 | 2 |
| 557 | 20240426 | 092500 | 514300270 | 7020 | 7030 | 7030 | 7020 | 131 |
| 558 | 20240426 | 092400 | 513380350 | 7030 | 7030 | 7030 | 7030 | 2154 |
| 559 | 20240426 | 092300 | 498237730 | 7030 | 7030 | 7030 | 7020 | 1041 |
| 560 | 20240426 | 092200 | 490920190 | 7040 | 7040 | 7040 | 7040 | 196 |
| 561 | 20240426 | 092100 | 489540350 | 7040 | 7050 | 7050 | 7040 | 1535 |
| 562 | 20240426 | 092000 | 478733850 | 7050 | 7050 | 7050 | 7040 | 194 |
| 563 | 20240426 | 091900 | 477366160 | 7050 | 7040 | 7050 | 7040 | 456 |
| 564 | 20240426 | 091800 | 474153130 | 7050 | 7030 | 7060 | 7010 | 9061 |
| 565 | 20240426 | 091700 | 410422140 | 7030 | 7030 | 7040 | 7010 | 2895 |
| 566 | 20240426 | 091600 | 390064970 | 7030 | 7030 | 7030 | 7030 | 75 |
| 567 | 20240426 | 091500 | 389537720 | 7020 | 7030 | 7030 | 7020 | 1031 |
| 568 | 20240426 | 091400 | 382296710 | 7030 | 7040 | 7040 | 7030 | 2508 |
| 569 | 20240426 | 091300 | 364657110 | 7040 | 7030 | 7040 | 7030 | 621 |
| 570 | 20240426 | 091200 | 360285780 | 7030 | 7020 | 7040 | 7020 | 455 |
| 571 | 20240426 | 091100 | 357084610 | 7020 | 7010 | 7020 | 7010 | 8003 |
| 572 | 20240426 | 091000 | 300928300 | 7010 | 7030 | 7040 | 6860 | 22565 |
| 573 | 20240426 | 090900 | 144075810 | 7030 | 7040 | 7040 | 7030 | 1224 |
| 574 | 20240426 | 090800 | 135467670 | 7030 | 7030 | 7040 | 7030 | 1149 |
| 575 | 20240426 | 090700 | 127387240 | 7030 | 7040 | 7040 | 7020 | 222 |
| 576 | 20240426 | 090600 | 125827370 | 7040 | 6990 | 7040 | 6990 | 3869 |
| 577 | 20240426 | 090500 | 98744880 | 6990 | 7010 | 7010 | 6990 | 1629 |
| 578 | 20240426 | 090400 | 87342630 | 7010 | 7000 | 7010 | 6990 | 1843 |
| 579 | 20240426 | 090300 | 74439070 | 7000 | 7010 | 7010 | 6990 | 2406 |
| 580 | 20240426 | 090200 | 57601890 | 7000 | 7010 | 7010 | 7000 | 898 |
| 581 | 20240426 | 090100 | 51315590 | 7010 | 7020 | 7030 | 7000 | 4332 |
| 582 | 20240426 | 090000 | 20924300 | 7030 | 7040 | 7050 | 7030 | 2872 |