34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 17011 |
| 3 | 20240426 | 192200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20240426 | 192100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20240426 | 192000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20240426 | 191900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20240426 | 191800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20240426 | 191700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20240426 | 191600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20240426 | 191500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20240426 | 191400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20240426 | 191300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20240426 | 191200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20240426 | 191100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20240426 | 191000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20240426 | 190900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20240426 | 190800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20240426 | 190700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20240426 | 190600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20240426 | 190500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20240426 | 190400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20240426 | 190300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20240426 | 190200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20240426 | 190100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20240426 | 190000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20240426 | 185900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20240426 | 185800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20240426 | 185700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20240426 | 185600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20240426 | 185500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20240426 | 185400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20240426 | 185300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 17011 |
| 33 | 20240426 | 185200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20240426 | 185100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20240426 | 185000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20240426 | 184900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20240426 | 184800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20240426 | 184700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20240426 | 184600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20240426 | 184500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20240426 | 184400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20240426 | 184300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20240426 | 184200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20240426 | 184100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20240426 | 184000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20240426 | 183900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20240426 | 183800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20240426 | 183700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20240426 | 183600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20240426 | 183500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20240426 | 183400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20240426 | 183300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20240426 | 183200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20240426 | 183100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20240426 | 183000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20240426 | 182900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20240426 | 182800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20240426 | 182700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20240426 | 182600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20240426 | 182500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20240426 | 182400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20240426 | 182300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 17011 |
| 63 | 20240426 | 182200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20240426 | 182100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20240426 | 182000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20240426 | 181900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20240426 | 181800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20240426 | 181700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20240426 | 181600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20240426 | 181500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20240426 | 181400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20240426 | 181300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20240426 | 181200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20240426 | 181100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20240426 | 181000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20240426 | 180900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20240426 | 180800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20240426 | 180700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20240426 | 180600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20240426 | 180500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20240426 | 180400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20240426 | 180300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20240426 | 180200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20240426 | 180100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20240426 | 180000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20240426 | 175900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20240426 | 175800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20240426 | 175700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20240426 | 175600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20240426 | 175500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20240426 | 175400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20240426 | 175300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 17011 |
| 93 | 20240426 | 175200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20240426 | 175100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20240426 | 175000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20240426 | 174900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20240426 | 174800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20240426 | 174700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20240426 | 174600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20240426 | 174500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20240426 | 174400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20240426 | 174300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20240426 | 174200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20240426 | 174100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20240426 | 174000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20240426 | 173900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20240426 | 173800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20240426 | 173700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20240426 | 173600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20240426 | 173500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20240426 | 173400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20240426 | 173300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20240426 | 173200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20240426 | 173100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20240426 | 173000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20240426 | 172900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20240426 | 172800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20240426 | 172700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20240426 | 172600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20240426 | 172500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20240426 | 172400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20240426 | 172300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 17011 |
| 123 | 20240426 | 172200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20240426 | 172100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20240426 | 172000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20240426 | 171900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20240426 | 171800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20240426 | 171700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20240426 | 171600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20240426 | 171500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20240426 | 171400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20240426 | 171300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20240426 | 171200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20240426 | 171100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20240426 | 171000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20240426 | 170900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20240426 | 170800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20240426 | 170700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20240426 | 170600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20240426 | 170500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20240426 | 170400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20240426 | 170300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20240426 | 170200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20240426 | 170100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20240426 | 170000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20240426 | 165900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20240426 | 165800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20240426 | 165700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20240426 | 165600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20240426 | 165500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20240426 | 165400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20240426 | 165300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 17011 |
| 153 | 20240426 | 165200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20240426 | 165100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20240426 | 165000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20240426 | 164900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20240426 | 164800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20240426 | 164700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20240426 | 164600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20240426 | 164500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20240426 | 164400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20240426 | 164300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20240426 | 164200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20240426 | 164100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20240426 | 164000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20240426 | 163900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20240426 | 163800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20240426 | 163700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20240426 | 163600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20240426 | 163500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20240426 | 163400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20240426 | 163300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20240426 | 163200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20240426 | 163100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20240426 | 163000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20240426 | 162900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20240426 | 162800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20240426 | 162700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20240426 | 162600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20240426 | 162500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20240426 | 162400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20240426 | 162300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 17011 |
| 183 | 20240426 | 162200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20240426 | 162100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20240426 | 162000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20240426 | 161900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20240426 | 161800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20240426 | 161700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20240426 | 161600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20240426 | 161500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20240426 | 161400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20240426 | 161300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20240426 | 161200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20240426 | 161100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20240426 | 161000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20240426 | 160900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20240426 | 160800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20240426 | 160700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20240426 | 160600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20240426 | 160500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20240426 | 160400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20240426 | 160300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20240426 | 160200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20240426 | 160100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20240426 | 160000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20240426 | 155900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20240426 | 155800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20240426 | 155700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20240426 | 155600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20240426 | 155500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20240426 | 155400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20240426 | 155300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 17011 |
| 213 | 20240426 | 155200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20240426 | 155100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20240426 | 155000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20240426 | 154900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20240426 | 154800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20240426 | 154700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20240426 | 154600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20240426 | 154500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20240426 | 154400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20240426 | 154300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20240426 | 154200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20240426 | 154100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20240426 | 154000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20240426 | 153900 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20240426 | 153800 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20240426 | 153700 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20240426 | 153600 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20240426 | 153500 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20240426 | 153400 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20240426 | 153300 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20240426 | 153200 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20240426 | 153100 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20240426 | 153000 | 42975049650 | 38200 | 38200 | 38200 | 38200 | 17011 |
| 236 | 20240426 | 152900 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20240426 | 152800 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20240426 | 152700 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20240426 | 152600 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20240426 | 152500 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20240426 | 152400 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20240426 | 152300 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 243 | 20240426 | 152200 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20240426 | 152100 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20240426 | 152000 | 42325229450 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20240426 | 151900 | 42325229450 | 38200 | 38250 | 38250 | 38200 | 2605 |
| 247 | 20240426 | 151800 | 42225685500 | 38250 | 38200 | 38250 | 38200 | 2195 |
| 248 | 20240426 | 151700 | 42141760300 | 38250 | 38150 | 38250 | 38150 | 3880 |
| 249 | 20240426 | 151600 | 41993543150 | 38150 | 38100 | 38200 | 38100 | 2001 |
| 250 | 20240426 | 151500 | 41917194850 | 38150 | 38100 | 38150 | 38050 | 1768 |
| 251 | 20240426 | 151400 | 41849815850 | 38100 | 38100 | 38150 | 38050 | 1425 |
| 252 | 20240426 | 151300 | 41795535000 | 38100 | 38100 | 38150 | 38050 | 1071 |
| 253 | 20240426 | 151200 | 41754707100 | 38150 | 38150 | 38200 | 38100 | 1694 |
| 254 | 20240426 | 151100 | 41690094850 | 38150 | 38150 | 38200 | 38150 | 1643 |
| 255 | 20240426 | 151000 | 41627401700 | 38150 | 38200 | 38200 | 38100 | 5608 |
| 256 | 20240426 | 150900 | 41413361600 | 38200 | 38200 | 38200 | 38150 | 1110 |
| 257 | 20240426 | 150800 | 41370970400 | 38150 | 38150 | 38200 | 38150 | 1036 |
| 258 | 20240426 | 150700 | 41331403600 | 38150 | 38100 | 38200 | 38100 | 2498 |
| 259 | 20240426 | 150600 | 41236088150 | 38150 | 38100 | 38150 | 38050 | 2385 |
| 260 | 20240426 | 150500 | 41145197900 | 38100 | 38050 | 38100 | 38050 | 2362 |
| 261 | 20240426 | 150400 | 41055320650 | 38050 | 38050 | 38050 | 38000 | 697 |
| 262 | 20240426 | 150300 | 41028799950 | 38050 | 38050 | 38050 | 38000 | 951 |
| 263 | 20240426 | 150200 | 40992620600 | 38050 | 38050 | 38100 | 38000 | 866 |
| 264 | 20240426 | 150100 | 40959669050 | 38050 | 38050 | 38050 | 38000 | 874 |
| 265 | 20240426 | 150000 | 40926418500 | 38050 | 38100 | 38100 | 38000 | 3639 |
| 266 | 20240426 | 145900 | 40788002050 | 38050 | 38100 | 38100 | 38050 | 1909 |
| 267 | 20240426 | 145800 | 40715322400 | 38100 | 38100 | 38100 | 38050 | 527 |
| 268 | 20240426 | 145700 | 40695255550 | 38100 | 38050 | 38100 | 38050 | 238 |
| 269 | 20240426 | 145600 | 40686192900 | 38050 | 38100 | 38100 | 38050 | 518 |
| 270 | 20240426 | 145500 | 40666465150 | 38100 | 38050 | 38100 | 38050 | 334 |
| 271 | 20240426 | 145400 | 40653746250 | 38100 | 38050 | 38100 | 38050 | 384 |
| 272 | 20240426 | 145300 | 40639125600 | 38050 | 38050 | 38100 | 38050 | 375 |
| 273 | 20240426 | 145200 | 40624854750 | 38050 | 38000 | 38050 | 38000 | 1435 |
| 274 | 20240426 | 145100 | 40570263200 | 38050 | 38050 | 38050 | 37950 | 1334 |
| 275 | 20240426 | 145000 | 40519595150 | 37950 | 38000 | 38050 | 37950 | 360 |
| 276 | 20240426 | 144900 | 40505911850 | 38050 | 38000 | 38050 | 38000 | 175 |
| 277 | 20240426 | 144800 | 40499255200 | 38000 | 38100 | 38100 | 38000 | 801 |
| 278 | 20240426 | 144700 | 40468787600 | 38050 | 38050 | 38100 | 38000 | 126 |
| 279 | 20240426 | 144600 | 40463993400 | 38050 | 38100 | 38100 | 38000 | 241 |
| 280 | 20240426 | 144500 | 40454816000 | 38100 | 38000 | 38100 | 37950 | 2225 |
| 281 | 20240426 | 144400 | 40370108900 | 38000 | 37850 | 38000 | 37850 | 1334 |
| 282 | 20240426 | 144300 | 40319439350 | 37950 | 37950 | 37950 | 37850 | 2156 |
| 283 | 20240426 | 144200 | 40237791350 | 37950 | 38000 | 38000 | 37900 | 829 |
| 284 | 20240426 | 144100 | 40206328600 | 37950 | 38050 | 38050 | 37950 | 1341 |
| 285 | 20240426 | 144000 | 40155368100 | 38000 | 38000 | 38050 | 38000 | 262 |
| 286 | 20240426 | 143900 | 40145402350 | 38050 | 38000 | 38050 | 37950 | 1880 |
| 287 | 20240426 | 143800 | 40073952400 | 38050 | 38050 | 38050 | 38000 | 197 |
| 288 | 20240426 | 143700 | 40066461850 | 38050 | 38100 | 38100 | 38050 | 1272 |
| 289 | 20240426 | 143600 | 40018055800 | 38100 | 38150 | 38150 | 38050 | 334 |
| 290 | 20240426 | 143500 | 40005331350 | 38100 | 38100 | 38150 | 38100 | 237 |
| 291 | 20240426 | 143400 | 39996291300 | 38150 | 38200 | 38200 | 38100 | 365 |
| 292 | 20240426 | 143300 | 39982358250 | 38150 | 38150 | 38200 | 38150 | 2943 |
| 293 | 20240426 | 143200 | 39870081850 | 38200 | 38150 | 38200 | 38150 | 453 |
| 294 | 20240426 | 143100 | 39852781350 | 38200 | 38200 | 38200 | 38150 | 163 |
| 295 | 20240426 | 143000 | 39846555950 | 38200 | 38150 | 38200 | 38100 | 1226 |
| 296 | 20240426 | 142900 | 39799756150 | 38050 | 38150 | 38150 | 38050 | 576 |
| 297 | 20240426 | 142800 | 39777808550 | 38050 | 38150 | 38150 | 38050 | 1002 |
| 298 | 20240426 | 142700 | 39739611150 | 38150 | 38200 | 38200 | 38050 | 301 |
| 299 | 20240426 | 142600 | 39728125300 | 38200 | 38100 | 38200 | 37950 | 6849 |
| 300 | 20240426 | 142500 | 39467848150 | 38150 | 38050 | 38200 | 38050 | 948 |
| 301 | 20240426 | 142400 | 39431674300 | 38000 | 38200 | 38250 | 38000 | 8788 |
| 302 | 20240426 | 142300 | 39097107700 | 38200 | 38150 | 38250 | 38150 | 1389 |
| 303 | 20240426 | 142200 | 39044037950 | 38250 | 38250 | 38300 | 38100 | 6599 |
| 304 | 20240426 | 142100 | 38792016950 | 38250 | 38250 | 38300 | 38200 | 1008 |
| 305 | 20240426 | 142000 | 38753443900 | 38300 | 38250 | 38300 | 38200 | 1237 |
| 306 | 20240426 | 141900 | 38706125950 | 38200 | 38250 | 38300 | 38200 | 1990 |
| 307 | 20240426 | 141800 | 38629995700 | 38250 | 38250 | 38250 | 38200 | 495 |
| 308 | 20240426 | 141700 | 38611064100 | 38250 | 38250 | 38300 | 38200 | 613 |
| 309 | 20240426 | 141600 | 38587621250 | 38250 | 38200 | 38300 | 38200 | 1675 |
| 310 | 20240426 | 141500 | 38523540900 | 38250 | 38250 | 38300 | 38200 | 1126 |
| 311 | 20240426 | 141400 | 38480471500 | 38250 | 38200 | 38250 | 38200 | 1173 |
| 312 | 20240426 | 141300 | 38435614750 | 38200 | 38250 | 38250 | 38200 | 1667 |
| 313 | 20240426 | 141200 | 38371903650 | 38250 | 38200 | 38250 | 38150 | 1711 |
| 314 | 20240426 | 141100 | 38306511900 | 38200 | 38200 | 38250 | 38150 | 3491 |
| 315 | 20240426 | 141000 | 38173115450 | 38200 | 38100 | 38200 | 38050 | 2335 |
| 316 | 20240426 | 140900 | 38084080600 | 38100 | 37950 | 38100 | 37950 | 735 |
| 317 | 20240426 | 140800 | 38056108450 | 38100 | 38100 | 38100 | 37950 | 1721 |
| 318 | 20240426 | 140700 | 37990589350 | 38100 | 38100 | 38100 | 38000 | 891 |
| 319 | 20240426 | 140600 | 37956651300 | 38100 | 37950 | 38100 | 37900 | 4662 |
| 320 | 20240426 | 140500 | 37779534700 | 38000 | 37950 | 38000 | 37950 | 998 |
| 321 | 20240426 | 140400 | 37741643200 | 37950 | 37950 | 38000 | 37950 | 2105 |
| 322 | 20240426 | 140300 | 37661728850 | 37950 | 37900 | 37950 | 37850 | 1054 |
| 323 | 20240426 | 140200 | 37621768500 | 37900 | 37900 | 37900 | 37850 | 775 |
| 324 | 20240426 | 140100 | 37592413700 | 37900 | 37800 | 37900 | 37800 | 463 |
| 325 | 20240426 | 140000 | 37574871750 | 37850 | 37800 | 37900 | 37800 | 876 |
| 326 | 20240426 | 135900 | 37541693350 | 37900 | 37850 | 37900 | 37800 | 135 |
| 327 | 20240426 | 135800 | 37536584650 | 37850 | 37800 | 37850 | 37750 | 1050 |
| 328 | 20240426 | 135700 | 37496875600 | 37800 | 37800 | 37800 | 37750 | 899 |
| 329 | 20240426 | 135600 | 37462898950 | 37800 | 37800 | 37800 | 37750 | 170 |
| 330 | 20240426 | 135500 | 37456474850 | 37750 | 37750 | 37800 | 37750 | 224 |
| 331 | 20240426 | 135400 | 37448009900 | 37750 | 37800 | 37850 | 37750 | 516 |
| 332 | 20240426 | 135300 | 37428506200 | 37800 | 37800 | 37800 | 37650 | 413 |
| 333 | 20240426 | 135200 | 37412919450 | 37800 | 37850 | 37850 | 37700 | 639 |
| 334 | 20240426 | 135100 | 37388771400 | 37850 | 37900 | 37900 | 37850 | 502 |
| 335 | 20240426 | 135000 | 37369763800 | 37850 | 37850 | 37900 | 37850 | 115 |
| 336 | 20240426 | 134900 | 37365408500 | 37850 | 37850 | 37900 | 37850 | 1502 |
| 337 | 20240426 | 134800 | 37308510900 | 37850 | 37800 | 37850 | 37650 | 10217 |
| 338 | 20240426 | 134700 | 36923547200 | 37750 | 37750 | 37800 | 37750 | 516 |
| 339 | 20240426 | 134600 | 36904056550 | 37800 | 37750 | 37800 | 37700 | 88 |
| 340 | 20240426 | 134500 | 36900734750 | 37800 | 37800 | 37800 | 37750 | 287 |
| 341 | 20240426 | 134400 | 36889895900 | 37750 | 37700 | 37800 | 37650 | 1140 |
| 342 | 20240426 | 134300 | 36846898200 | 37700 | 37600 | 37750 | 37600 | 1310 |
| 343 | 20240426 | 134200 | 36797534550 | 37600 | 37600 | 37650 | 37550 | 450 |
| 344 | 20240426 | 134100 | 36780618750 | 37600 | 37650 | 37650 | 37500 | 2734 |
| 345 | 20240426 | 134000 | 36677997100 | 37600 | 37600 | 37650 | 37600 | 553 |
| 346 | 20240426 | 133900 | 36657194350 | 37600 | 37600 | 37650 | 37550 | 1277 |
| 347 | 20240426 | 133800 | 36609175850 | 37650 | 37650 | 37650 | 37600 | 735 |
| 348 | 20240426 | 133700 | 36581532650 | 37650 | 37600 | 37650 | 37600 | 258 |
| 349 | 20240426 | 133600 | 36571825950 | 37600 | 37600 | 37650 | 37600 | 543 |
| 350 | 20240426 | 133500 | 36551395600 | 37600 | 37600 | 37650 | 37600 | 862 |
| 351 | 20240426 | 133400 | 36518977400 | 37650 | 37700 | 37750 | 37650 | 1800 |
| 352 | 20240426 | 133300 | 36451156900 | 37700 | 37700 | 37800 | 37700 | 428 |
| 353 | 20240426 | 133200 | 36435013000 | 37700 | 37700 | 37850 | 37650 | 701 |
| 354 | 20240426 | 133100 | 36408589250 | 37700 | 37850 | 37850 | 37650 | 1818 |
| 355 | 20240426 | 133000 | 36340050000 | 37800 | 37850 | 37850 | 37800 | 335 |
| 356 | 20240426 | 132900 | 36327380750 | 37850 | 37850 | 37850 | 37800 | 152 |
| 357 | 20240426 | 132800 | 36321630250 | 37750 | 37850 | 37850 | 37750 | 180 |
| 358 | 20240426 | 132700 | 36314825600 | 37850 | 37750 | 37850 | 37600 | 6204 |
| 359 | 20240426 | 132600 | 36081006250 | 37750 | 37800 | 37800 | 37700 | 201 |
| 360 | 20240426 | 132500 | 36073413550 | 37700 | 37700 | 37800 | 37700 | 439 |
| 361 | 20240426 | 132400 | 36056856150 | 37700 | 37700 | 37700 | 37650 | 543 |
| 362 | 20240426 | 132300 | 36036398750 | 37700 | 37650 | 37700 | 37650 | 637 |
| 363 | 20240426 | 132200 | 36012405500 | 37650 | 37700 | 37700 | 37650 | 955 |
| 364 | 20240426 | 132100 | 35976438250 | 37650 | 37700 | 37700 | 37650 | 1549 |
| 365 | 20240426 | 132000 | 35918096750 | 37700 | 37750 | 37800 | 37700 | 1083 |
| 366 | 20240426 | 131900 | 35877234100 | 37800 | 37900 | 37950 | 37750 | 1470 |
| 367 | 20240426 | 131800 | 35821686100 | 37900 | 37900 | 37900 | 37850 | 946 |
| 368 | 20240426 | 131700 | 35785871450 | 37900 | 37850 | 37900 | 37850 | 341 |
| 369 | 20240426 | 131600 | 35772954000 | 37850 | 38000 | 38000 | 37850 | 571 |
| 370 | 20240426 | 131500 | 35751315600 | 37950 | 37950 | 37950 | 37900 | 424 |
| 371 | 20240426 | 131400 | 35735233200 | 37950 | 38000 | 38000 | 37900 | 187 |
| 372 | 20240426 | 131300 | 35728128700 | 37900 | 38050 | 38050 | 37900 | 483 |
| 373 | 20240426 | 131200 | 35709786350 | 37950 | 38000 | 38050 | 37950 | 247 |
| 374 | 20240426 | 131100 | 35700396350 | 38000 | 37950 | 38050 | 37950 | 416 |
| 375 | 20240426 | 131000 | 35684589800 | 37950 | 37850 | 38050 | 37850 | 2112 |
| 376 | 20240426 | 130900 | 35604403250 | 37850 | 37850 | 37900 | 37850 | 85 |
| 377 | 20240426 | 130800 | 35601184200 | 37900 | 37900 | 37900 | 37850 | 363 |
| 378 | 20240426 | 130700 | 35587435200 | 37900 | 37850 | 37900 | 37850 | 190 |
| 379 | 20240426 | 130600 | 35580243200 | 37850 | 37850 | 37900 | 37850 | 480 |
| 380 | 20240426 | 130500 | 35562073750 | 37850 | 37800 | 37850 | 37800 | 1413 |
| 381 | 20240426 | 130400 | 35508662200 | 37800 | 37900 | 37900 | 37800 | 334 |
| 382 | 20240426 | 130300 | 35496014300 | 37900 | 37900 | 37900 | 37850 | 149 |
| 383 | 20240426 | 130200 | 35490368750 | 37850 | 37900 | 37900 | 37850 | 410 |
| 384 | 20240426 | 130100 | 35474845950 | 37900 | 37900 | 37900 | 37850 | 312 |
| 385 | 20240426 | 130000 | 35463027550 | 37900 | 37900 | 37900 | 37850 | 311 |
| 386 | 20240426 | 125900 | 35451251500 | 37900 | 37900 | 37900 | 37850 | 204 |
| 387 | 20240426 | 125800 | 35443522450 | 37900 | 37950 | 37950 | 37900 | 110 |
| 388 | 20240426 | 125700 | 35439351550 | 37850 | 37900 | 37950 | 37800 | 500 |
| 389 | 20240426 | 125600 | 35420426850 | 37850 | 37950 | 38000 | 37850 | 447 |
| 390 | 20240426 | 125500 | 35403465500 | 38000 | 37900 | 38000 | 37850 | 164 |
| 391 | 20240426 | 125400 | 35397241500 | 37900 | 37950 | 38000 | 37900 | 338 |
| 392 | 20240426 | 125300 | 35384413800 | 38000 | 38000 | 38000 | 37900 | 226 |
| 393 | 20240426 | 125200 | 35375828750 | 38000 | 38000 | 38000 | 37950 | 157 |
| 394 | 20240426 | 125100 | 35369863050 | 37950 | 37850 | 37950 | 37800 | 1770 |
| 395 | 20240426 | 125000 | 35302869400 | 37850 | 37850 | 37850 | 37800 | 927 |
| 396 | 20240426 | 124900 | 35267818800 | 37850 | 37650 | 37850 | 37600 | 982 |
| 397 | 20240426 | 124800 | 35230815850 | 37950 | 38000 | 38000 | 37600 | 19540 |
| 398 | 20240426 | 124700 | 34493841350 | 37950 | 37950 | 38000 | 37950 | 278 |
| 399 | 20240426 | 124600 | 34483283450 | 38000 | 38000 | 38050 | 37950 | 356 |
| 400 | 20240426 | 124500 | 34469760600 | 38000 | 38050 | 38100 | 37950 | 2803 |
| 401 | 20240426 | 124400 | 34363207650 | 38050 | 38100 | 38100 | 38050 | 524 |
| 402 | 20240426 | 124300 | 34343263850 | 38050 | 38100 | 38100 | 38050 | 576 |
| 403 | 20240426 | 124200 | 34321318750 | 38150 | 38150 | 38150 | 38100 | 111 |
| 404 | 20240426 | 124100 | 34317084900 | 38100 | 38150 | 38150 | 38100 | 213 |
| 405 | 20240426 | 124000 | 34308959700 | 38150 | 38100 | 38150 | 38100 | 350 |
| 406 | 20240426 | 123900 | 34295618600 | 38100 | 38100 | 38150 | 38100 | 199 |
| 407 | 20240426 | 123800 | 34288036150 | 38150 | 38100 | 38150 | 38100 | 357 |
| 408 | 20240426 | 123700 | 34274428150 | 38100 | 38150 | 38150 | 38100 | 539 |
| 409 | 20240426 | 123600 | 34253869650 | 38150 | 38150 | 38150 | 38100 | 31 |
| 410 | 20240426 | 123500 | 34252687300 | 38150 | 38100 | 38150 | 38050 | 1156 |
| 411 | 20240426 | 123400 | 34208638650 | 38100 | 38050 | 38100 | 38050 | 51 |
| 412 | 20240426 | 123300 | 34206697150 | 38100 | 38100 | 38100 | 38050 | 114 |
| 413 | 20240426 | 123200 | 34202354800 | 38100 | 38050 | 38100 | 38050 | 427 |
| 414 | 20240426 | 123100 | 34186095000 | 38050 | 38050 | 38150 | 38000 | 874 |
| 415 | 20240426 | 123000 | 34152804050 | 38000 | 38100 | 38100 | 38000 | 579 |
| 416 | 20240426 | 122900 | 34130792400 | 38050 | 38100 | 38100 | 38000 | 214 |
| 417 | 20240426 | 122800 | 34122650850 | 38000 | 38100 | 38100 | 38000 | 390 |
| 418 | 20240426 | 122700 | 34107811050 | 38050 | 38050 | 38100 | 38050 | 96 |
| 419 | 20240426 | 122600 | 34104153950 | 38100 | 38150 | 38150 | 38050 | 273 |
| 420 | 20240426 | 122500 | 34093751800 | 38150 | 38050 | 38150 | 38000 | 1141 |
| 421 | 20240426 | 122400 | 34050349050 | 38150 | 38050 | 38150 | 38050 | 221 |
| 422 | 20240426 | 122300 | 34041930800 | 38050 | 38100 | 38150 | 38050 | 221 |
| 423 | 20240426 | 122200 | 34033513600 | 38150 | 38100 | 38200 | 38100 | 210 |
| 424 | 20240426 | 122100 | 34025503100 | 38150 | 38050 | 38150 | 38050 | 406 |
| 425 | 20240426 | 122000 | 34010045600 | 38050 | 38100 | 38150 | 38050 | 1632 |
| 426 | 20240426 | 121900 | 33947872300 | 38150 | 38200 | 38200 | 38100 | 293 |
| 427 | 20240426 | 121800 | 33936699350 | 38150 | 38150 | 38200 | 38150 | 310 |
| 428 | 20240426 | 121700 | 33924863950 | 38150 | 38200 | 38200 | 38150 | 119 |
| 429 | 20240426 | 121600 | 33920322600 | 38200 | 38150 | 38200 | 38150 | 494 |
| 430 | 20240426 | 121500 | 33901468000 | 38150 | 38200 | 38200 | 38150 | 293 |
| 431 | 20240426 | 121400 | 33890282250 | 38150 | 38150 | 38200 | 38150 | 313 |
| 432 | 20240426 | 121300 | 33878330050 | 38150 | 38200 | 38200 | 38150 | 15 |
| 433 | 20240426 | 121200 | 33877757350 | 38200 | 38200 | 38200 | 38150 | 178 |
| 434 | 20240426 | 121100 | 33870958050 | 38150 | 38200 | 38250 | 38150 | 458 |
| 435 | 20240426 | 121000 | 33853464350 | 38200 | 38200 | 38250 | 38150 | 428 |
| 436 | 20240426 | 120900 | 33837115450 | 38250 | 38250 | 38250 | 38200 | 347 |
| 437 | 20240426 | 120800 | 33823859600 | 38250 | 38200 | 38250 | 38200 | 192 |
| 438 | 20240426 | 120700 | 33816519750 | 38250 | 38200 | 38250 | 38200 | 347 |
| 439 | 20240426 | 120600 | 33803263500 | 38150 | 38250 | 38250 | 38150 | 400 |
| 440 | 20240426 | 120500 | 33787977650 | 38200 | 38250 | 38250 | 38200 | 249 |
| 441 | 20240426 | 120400 | 33778453850 | 38250 | 38250 | 38250 | 38200 | 43 |
| 442 | 20240426 | 120300 | 33776809600 | 38250 | 38250 | 38250 | 38200 | 139 |
| 443 | 20240426 | 120200 | 33771495150 | 38200 | 38150 | 38200 | 38100 | 1501 |
| 444 | 20240426 | 120100 | 33714204750 | 38150 | 38150 | 38150 | 38100 | 607 |
| 445 | 20240426 | 120000 | 33691069250 | 38100 | 38150 | 38150 | 38100 | 114 |
| 446 | 20240426 | 115900 | 33686720350 | 38150 | 38150 | 38150 | 38100 | 341 |
| 447 | 20240426 | 115800 | 33673717950 | 38150 | 38150 | 38200 | 38100 | 149 |
| 448 | 20240426 | 115700 | 33668035450 | 38150 | 38100 | 38150 | 38100 | 295 |
| 449 | 20240426 | 115600 | 33656788150 | 38100 | 38050 | 38100 | 38050 | 773 |
| 450 | 20240426 | 115500 | 33627373300 | 38050 | 38100 | 38150 | 38050 | 749 |
| 451 | 20240426 | 115400 | 33598824750 | 38150 | 38150 | 38150 | 38150 | 108 |
| 452 | 20240426 | 115300 | 33594704550 | 38100 | 38100 | 38150 | 38050 | 1067 |
| 453 | 20240426 | 115200 | 33554056650 | 38100 | 38100 | 38100 | 38050 | 1188 |
| 454 | 20240426 | 115100 | 33508798650 | 38100 | 38100 | 38150 | 38050 | 734 |
| 455 | 20240426 | 115000 | 33480833950 | 38100 | 38100 | 38100 | 38050 | 484 |
| 456 | 20240426 | 114900 | 33462394050 | 38100 | 38000 | 38100 | 38000 | 1345 |
| 457 | 20240426 | 114800 | 33411185100 | 38000 | 38050 | 38050 | 38000 | 723 |
| 458 | 20240426 | 114700 | 33383708950 | 38000 | 38000 | 38100 | 38000 | 419 |
| 459 | 20240426 | 114600 | 33367779300 | 38000 | 38050 | 38100 | 38000 | 2586 |
| 460 | 20240426 | 114500 | 33269497500 | 38050 | 38100 | 38100 | 38050 | 1537 |
| 461 | 20240426 | 114400 | 33211003200 | 38100 | 38150 | 38150 | 38050 | 3469 |
| 462 | 20240426 | 114300 | 33078838800 | 38150 | 38150 | 38150 | 38100 | 219 |
| 463 | 20240426 | 114200 | 33070484250 | 38150 | 38100 | 38150 | 38100 | 214 |
| 464 | 20240426 | 114100 | 33062321750 | 38100 | 38150 | 38150 | 38100 | 512 |
| 465 | 20240426 | 114000 | 33042790450 | 38150 | 38100 | 38200 | 38100 | 478 |
| 466 | 20240426 | 113900 | 33024566850 | 38100 | 38250 | 38250 | 38100 | 1454 |
| 467 | 20240426 | 113800 | 32969096300 | 38200 | 38250 | 38250 | 38150 | 1895 |
| 468 | 20240426 | 113700 | 32896702800 | 38250 | 38250 | 38250 | 38200 | 1500 |
| 469 | 20240426 | 113600 | 32839380850 | 38250 | 38250 | 38300 | 38200 | 684 |
| 470 | 20240426 | 113500 | 32813221350 | 38250 | 38300 | 38350 | 38250 | 675 |
| 471 | 20240426 | 113400 | 32787398000 | 38350 | 38350 | 38400 | 38250 | 1205 |
| 472 | 20240426 | 113300 | 32741199750 | 38350 | 38300 | 38400 | 38300 | 483 |
| 473 | 20240426 | 113200 | 32722671050 | 38350 | 38350 | 38400 | 38300 | 321 |
| 474 | 20240426 | 113100 | 32710361000 | 38400 | 38450 | 38500 | 38400 | 720 |
| 475 | 20240426 | 113000 | 32682682050 | 38450 | 38250 | 38450 | 38250 | 149 |
| 476 | 20240426 | 112900 | 32676955000 | 38500 | 38200 | 38500 | 38200 | 5182 |
| 477 | 20240426 | 112800 | 32478052300 | 38250 | 38150 | 38250 | 38150 | 641 |
| 478 | 20240426 | 112700 | 32453566950 | 38200 | 38100 | 38200 | 38100 | 1014 |
| 479 | 20240426 | 112600 | 32414901950 | 38100 | 38200 | 38200 | 38100 | 779 |
| 480 | 20240426 | 112500 | 32385177900 | 38250 | 38300 | 38300 | 38200 | 1518 |
| 481 | 20240426 | 112400 | 32327116800 | 38300 | 38300 | 38300 | 38200 | 2778 |
| 482 | 20240426 | 112300 | 32220928000 | 38300 | 38350 | 38350 | 38250 | 793 |
| 483 | 20240426 | 112200 | 32190556000 | 38350 | 38400 | 38450 | 38300 | 2183 |
| 484 | 20240426 | 112100 | 32106790850 | 38500 | 38450 | 38550 | 38450 | 3535 |
| 485 | 20240426 | 112000 | 31970777600 | 38500 | 38500 | 38550 | 38450 | 3375 |
| 486 | 20240426 | 111900 | 31840846750 | 38500 | 38450 | 38550 | 38400 | 5416 |
| 487 | 20240426 | 111800 | 31632454950 | 38450 | 38400 | 38450 | 38400 | 1120 |
| 488 | 20240426 | 111700 | 31589400900 | 38450 | 38450 | 38450 | 38350 | 1574 |
| 489 | 20240426 | 111600 | 31528957850 | 38450 | 38550 | 38550 | 38400 | 1875 |
| 490 | 20240426 | 111500 | 31456813900 | 38500 | 38300 | 38550 | 38300 | 10516 |
| 491 | 20240426 | 111400 | 31052798250 | 38300 | 38300 | 38300 | 38250 | 508 |
| 492 | 20240426 | 111300 | 31033345800 | 38300 | 38200 | 38300 | 38200 | 2265 |
| 493 | 20240426 | 111200 | 30946724900 | 38200 | 38200 | 38250 | 38150 | 2282 |
| 494 | 20240426 | 111100 | 30859542100 | 38150 | 38200 | 38200 | 38100 | 1955 |
| 495 | 20240426 | 111000 | 30784952800 | 38150 | 38050 | 38200 | 38000 | 2824 |
| 496 | 20240426 | 110900 | 30677244650 | 38050 | 38000 | 38050 | 37900 | 3484 |
| 497 | 20240426 | 110800 | 30544782050 | 38000 | 38050 | 38050 | 38000 | 905 |
| 498 | 20240426 | 110700 | 30510385950 | 38050 | 38100 | 38100 | 38050 | 495 |
| 499 | 20240426 | 110600 | 30491549400 | 38150 | 38050 | 38150 | 38050 | 1400 |
| 500 | 20240426 | 110500 | 30438234150 | 38100 | 38100 | 38150 | 38050 | 638 |
| 501 | 20240426 | 110400 | 30413922800 | 38100 | 38100 | 38150 | 38050 | 1293 |
| 502 | 20240426 | 110300 | 30364640350 | 38100 | 38150 | 38150 | 38050 | 1411 |
| 503 | 20240426 | 110200 | 30310893000 | 38100 | 38150 | 38150 | 38100 | 287 |
| 504 | 20240426 | 110100 | 30299950850 | 38100 | 38050 | 38150 | 38050 | 1196 |
| 505 | 20240426 | 110000 | 30254423500 | 38050 | 38200 | 38200 | 38050 | 3091 |
| 506 | 20240426 | 105900 | 30136598050 | 38200 | 38100 | 38250 | 38100 | 1917 |
| 507 | 20240426 | 105800 | 30063436000 | 38150 | 38250 | 38250 | 38100 | 1899 |
| 508 | 20240426 | 105700 | 29990932000 | 38250 | 38250 | 38350 | 38200 | 7024 |
| 509 | 20240426 | 105600 | 29722059450 | 38250 | 38050 | 38250 | 38050 | 6145 |
| 510 | 20240426 | 105500 | 29487711200 | 38100 | 37950 | 38100 | 37950 | 2645 |
| 511 | 20240426 | 105400 | 29387160950 | 37950 | 37950 | 37950 | 37850 | 1958 |
| 512 | 20240426 | 105300 | 29312921350 | 37950 | 37800 | 37950 | 37800 | 2647 |
| 513 | 20240426 | 105200 | 29212667300 | 37800 | 37900 | 37900 | 37800 | 1089 |
| 514 | 20240426 | 105100 | 29171453550 | 37900 | 37800 | 37900 | 37800 | 1184 |
| 515 | 20240426 | 105000 | 29126630550 | 37800 | 37800 | 37850 | 37750 | 1031 |
| 516 | 20240426 | 104900 | 29087651300 | 37850 | 37750 | 37850 | 37750 | 2215 |
| 517 | 20240426 | 104800 | 29003877200 | 37750 | 37800 | 37800 | 37700 | 718 |
| 518 | 20240426 | 104700 | 28976742600 | 37750 | 37600 | 37750 | 37600 | 2178 |
| 519 | 20240426 | 104600 | 28894612050 | 37650 | 37700 | 37700 | 37650 | 706 |
| 520 | 20240426 | 104500 | 28868004300 | 37650 | 37650 | 37700 | 37550 | 1190 |
| 521 | 20240426 | 104400 | 28823235600 | 37650 | 37500 | 37700 | 37450 | 1372 |
| 522 | 20240426 | 104300 | 28771660700 | 37500 | 37450 | 37550 | 37450 | 1047 |
| 523 | 20240426 | 104200 | 28732397000 | 37450 | 37500 | 37550 | 37450 | 678 |
| 524 | 20240426 | 104100 | 28706984250 | 37500 | 37450 | 37550 | 37450 | 941 |
| 525 | 20240426 | 104000 | 28671722400 | 37450 | 37500 | 37500 | 37400 | 821 |
| 526 | 20240426 | 103900 | 28640954250 | 37500 | 37450 | 37550 | 37450 | 892 |
| 527 | 20240426 | 103800 | 28607507100 | 37500 | 37500 | 37500 | 37450 | 990 |
| 528 | 20240426 | 103700 | 28570409250 | 37450 | 37500 | 37550 | 37350 | 1356 |
| 529 | 20240426 | 103600 | 28519563200 | 37550 | 37450 | 37550 | 37350 | 7152 |
| 530 | 20240426 | 103500 | 28251756000 | 37450 | 37300 | 37500 | 37200 | 4284 |
| 531 | 20240426 | 103400 | 28091512450 | 37200 | 37250 | 37300 | 37150 | 7639 |
| 532 | 20240426 | 103300 | 27807243850 | 37250 | 37350 | 37350 | 37000 | 21658 |
| 533 | 20240426 | 103200 | 27002893050 | 37300 | 37600 | 37600 | 37300 | 16988 |
| 534 | 20240426 | 103100 | 26366439450 | 37600 | 37600 | 37600 | 37550 | 352 |
| 535 | 20240426 | 103000 | 26353215250 | 37600 | 37650 | 37650 | 37550 | 1065 |
| 536 | 20240426 | 102900 | 26313172050 | 37600 | 37650 | 37750 | 37600 | 5936 |
| 537 | 20240426 | 102800 | 26089876950 | 37650 | 37550 | 37700 | 37550 | 856 |
| 538 | 20240426 | 102700 | 26057663150 | 37550 | 37600 | 37650 | 37550 | 1421 |
| 539 | 20240426 | 102600 | 26004225550 | 37600 | 37700 | 37750 | 37600 | 3218 |
| 540 | 20240426 | 102500 | 25883132550 | 37750 | 37800 | 37850 | 37700 | 1190 |
| 541 | 20240426 | 102400 | 25838197100 | 37800 | 37800 | 37850 | 37700 | 1723 |
| 542 | 20240426 | 102300 | 25773150300 | 37750 | 37850 | 37900 | 37750 | 765 |
| 543 | 20240426 | 102200 | 25744217100 | 37900 | 37950 | 38000 | 37900 | 2338 |
| 544 | 20240426 | 102100 | 25655527950 | 37950 | 37950 | 38000 | 37950 | 875 |
| 545 | 20240426 | 102000 | 25622320550 | 38000 | 37950 | 38000 | 37900 | 2942 |
| 546 | 20240426 | 101900 | 25510659500 | 37950 | 37900 | 37950 | 37800 | 1716 |
| 547 | 20240426 | 101800 | 25445665800 | 37900 | 37850 | 37900 | 37800 | 1708 |
| 548 | 20240426 | 101700 | 25381049650 | 37800 | 37850 | 37900 | 37800 | 886 |
| 549 | 20240426 | 101600 | 25347523800 | 37850 | 37700 | 37850 | 37650 | 3219 |
| 550 | 20240426 | 101500 | 25225883100 | 37550 | 37600 | 37700 | 37550 | 2501 |
| 551 | 20240426 | 101400 | 25131805400 | 37600 | 37600 | 37650 | 37600 | 1479 |
| 552 | 20240426 | 101300 | 25076176000 | 37650 | 37650 | 37650 | 37550 | 843 |
| 553 | 20240426 | 101200 | 25044481250 | 37600 | 37650 | 37650 | 37550 | 1096 |
| 554 | 20240426 | 101100 | 25003267400 | 37600 | 37700 | 37700 | 37600 | 3039 |
| 555 | 20240426 | 101000 | 24888937600 | 37700 | 37700 | 37700 | 37650 | 767 |
| 556 | 20240426 | 100900 | 24860030550 | 37700 | 37750 | 37750 | 37700 | 1521 |
| 557 | 20240426 | 100800 | 24802678400 | 37750 | 37750 | 37800 | 37700 | 1030 |
| 558 | 20240426 | 100700 | 24763789700 | 37750 | 37750 | 37800 | 37750 | 1011 |
| 559 | 20240426 | 100600 | 24725619200 | 37750 | 37950 | 37950 | 37700 | 1913 |
| 560 | 20240426 | 100500 | 24653307100 | 37950 | 37750 | 37950 | 37750 | 2022 |
| 561 | 20240426 | 100400 | 24576751450 | 37800 | 37800 | 37850 | 37750 | 1486 |
| 562 | 20240426 | 100300 | 24520591950 | 37850 | 37800 | 37900 | 37750 | 2884 |
| 563 | 20240426 | 100200 | 24411552850 | 37850 | 37700 | 37850 | 37700 | 2505 |
| 564 | 20240426 | 100100 | 24316884350 | 37650 | 37650 | 37700 | 37600 | 994 |
| 565 | 20240426 | 100000 | 24279446900 | 37650 | 37600 | 37750 | 37550 | 4869 |
| 566 | 20240426 | 095900 | 24096318800 | 37650 | 37700 | 37800 | 37600 | 2224 |
| 567 | 20240426 | 095800 | 24012417900 | 37750 | 37600 | 37750 | 37550 | 7864 |
| 568 | 20240426 | 095700 | 23716597800 | 37600 | 37600 | 37700 | 37500 | 5465 |
| 569 | 20240426 | 095600 | 23511350900 | 37600 | 37550 | 37600 | 37550 | 1155 |
| 570 | 20240426 | 095500 | 23467967250 | 37550 | 37550 | 37600 | 37550 | 3139 |
| 571 | 20240426 | 095400 | 23350036000 | 37600 | 37700 | 37700 | 37550 | 2919 |
| 572 | 20240426 | 095300 | 23240169700 | 37750 | 37650 | 37750 | 37650 | 1322 |
| 573 | 20240426 | 095200 | 23190298300 | 37650 | 37600 | 37700 | 37550 | 6477 |
| 574 | 20240426 | 095100 | 22946786000 | 37650 | 37650 | 37750 | 37600 | 2730 |
| 575 | 20240426 | 095000 | 22843915800 | 37600 | 37750 | 37800 | 37600 | 6775 |
| 576 | 20240426 | 094900 | 22588597050 | 37750 | 37750 | 37800 | 37700 | 2503 |
| 577 | 20240426 | 094800 | 22494139600 | 37750 | 37550 | 37750 | 37550 | 8519 |
| 578 | 20240426 | 094700 | 22173581400 | 37550 | 37700 | 37700 | 37550 | 8553 |
| 579 | 20240426 | 094600 | 21851948000 | 37650 | 37950 | 37950 | 37650 | 10239 |
| 580 | 20240426 | 094500 | 21464983350 | 37950 | 37950 | 38000 | 37950 | 2010 |
| 581 | 20240426 | 094400 | 21388657200 | 37950 | 38050 | 38100 | 37950 | 3314 |
| 582 | 20240426 | 094300 | 21262682450 | 38050 | 38150 | 38250 | 38050 | 1250 |
| 583 | 20240426 | 094200 | 21215025150 | 38150 | 38200 | 38200 | 38150 | 1185 |
| 584 | 20240426 | 094100 | 21169778900 | 38200 | 38100 | 38200 | 38000 | 2874 |
| 585 | 20240426 | 094000 | 21060139850 | 38050 | 37950 | 38050 | 37900 | 2440 |
| 586 | 20240426 | 093900 | 20967460250 | 37950 | 38050 | 38050 | 37850 | 3139 |
| 587 | 20240426 | 093800 | 20848435150 | 38050 | 37900 | 38150 | 37800 | 6867 |
| 588 | 20240426 | 093700 | 20587733250 | 37950 | 38100 | 38100 | 37900 | 8820 |
| 589 | 20240426 | 093600 | 20252720750 | 38050 | 38100 | 38150 | 38050 | 1831 |
| 590 | 20240426 | 093500 | 20182961100 | 38100 | 38100 | 38150 | 38050 | 3247 |
| 591 | 20240426 | 093400 | 20059256900 | 38050 | 38100 | 38150 | 38000 | 5131 |
| 592 | 20240426 | 093300 | 19863958300 | 38100 | 38400 | 38400 | 38100 | 9153 |
| 593 | 20240426 | 093200 | 19513765750 | 38450 | 38500 | 38550 | 38400 | 2186 |
| 594 | 20240426 | 093100 | 19429670700 | 38450 | 38550 | 38600 | 38400 | 2654 |
| 595 | 20240426 | 093000 | 19327491300 | 38500 | 38350 | 38550 | 38350 | 5467 |
| 596 | 20240426 | 092900 | 19117228750 | 38350 | 38350 | 38400 | 38250 | 866 |
| 597 | 20240426 | 092800 | 19084052950 | 38250 | 38500 | 38550 | 38250 | 5041 |
| 598 | 20240426 | 092700 | 18890519800 | 38550 | 38300 | 38550 | 38250 | 3729 |
| 599 | 20240426 | 092600 | 18747517350 | 38350 | 38500 | 38600 | 38300 | 11112 |
| 600 | 20240426 | 092500 | 18320443400 | 38500 | 38650 | 38750 | 38450 | 8812 |
| 601 | 20240426 | 092400 | 17980937950 | 38700 | 39000 | 39050 | 38650 | 7635 |
| 602 | 20240426 | 092300 | 17684290550 | 39000 | 38600 | 39150 | 38500 | 30281 |
| 603 | 20240426 | 092200 | 16505044000 | 38600 | 38900 | 38950 | 38600 | 7721 |
| 604 | 20240426 | 092100 | 16205542900 | 38950 | 38900 | 39000 | 38850 | 11278 |
| 605 | 20240426 | 092000 | 15766343050 | 38950 | 38600 | 38950 | 38550 | 9411 |
| 606 | 20240426 | 091900 | 15401382750 | 38550 | 38550 | 38600 | 38400 | 7329 |
| 607 | 20240426 | 091800 | 15119047550 | 38550 | 38800 | 38800 | 38500 | 9760 |
| 608 | 20240426 | 091700 | 14741630350 | 38800 | 38850 | 38950 | 38750 | 13614 |
| 609 | 20240426 | 091600 | 14213030850 | 38900 | 38500 | 39000 | 38500 | 50972 |
| 610 | 20240426 | 091500 | 12237062500 | 38500 | 38250 | 38500 | 38200 | 12368 |
| 611 | 20240426 | 091400 | 11762457750 | 38300 | 38300 | 38400 | 38150 | 7005 |
| 612 | 20240426 | 091300 | 11494233300 | 38300 | 37850 | 38350 | 37850 | 8475 |
| 613 | 20240426 | 091200 | 11171199050 | 37900 | 38150 | 38150 | 37700 | 19626 |
| 614 | 20240426 | 091100 | 10427411800 | 38150 | 38150 | 38200 | 38050 | 8368 |
| 615 | 20240426 | 091000 | 10108401550 | 38100 | 38550 | 38600 | 38050 | 18390 |
| 616 | 20240426 | 090900 | 9403999150 | 38500 | 38050 | 38700 | 38000 | 26097 |
| 617 | 20240426 | 090800 | 8400450350 | 38000 | 38100 | 38150 | 37950 | 7842 |
| 618 | 20240426 | 090700 | 8102341600 | 38100 | 38350 | 38400 | 38000 | 13394 |
| 619 | 20240426 | 090600 | 7590208250 | 38350 | 38300 | 38400 | 38250 | 9213 |
| 620 | 20240426 | 090500 | 7237007150 | 38350 | 38200 | 38450 | 38150 | 17870 |
| 621 | 20240426 | 090400 | 6551336700 | 38200 | 37900 | 38300 | 37900 | 15728 |
| 622 | 20240426 | 090300 | 5951602650 | 37900 | 38200 | 38200 | 37900 | 23542 |
| 623 | 20240426 | 090200 | 5056012000 | 38100 | 38100 | 38250 | 38050 | 19729 |
| 624 | 20240426 | 090100 | 4303074700 | 38150 | 38050 | 38200 | 37850 | 21971 |
| 625 | 20240426 | 090000 | 3467518050 | 38050 | 38150 | 38500 | 37950 | 90836 |