35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 185700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 16354 |
| 3 | 20240426 | 185600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 4 | 20240426 | 185500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 5 | 20240426 | 185400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 6 | 20240426 | 185300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 7 | 20240426 | 185200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 8 | 20240426 | 185100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 9 | 20240426 | 185000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 10 | 20240426 | 184900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 11 | 20240426 | 184800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 12 | 20240426 | 184700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 13 | 20240426 | 184600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 14 | 20240426 | 184500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 15 | 20240426 | 184400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 16 | 20240426 | 184300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 17 | 20240426 | 184200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 18 | 20240426 | 184100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 19 | 20240426 | 184000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 20 | 20240426 | 183900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 21 | 20240426 | 183800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 22 | 20240426 | 183700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 23 | 20240426 | 183600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 24 | 20240426 | 183500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 25 | 20240426 | 183400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 26 | 20240426 | 183300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 27 | 20240426 | 183200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 28 | 20240426 | 183100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 29 | 20240426 | 183000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 30 | 20240426 | 182900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 31 | 20240426 | 182800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 32 | 20240426 | 182700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 16354 |
| 33 | 20240426 | 182600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 34 | 20240426 | 182500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 35 | 20240426 | 182400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 36 | 20240426 | 182300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 37 | 20240426 | 182200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 38 | 20240426 | 182100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 39 | 20240426 | 182000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 40 | 20240426 | 181900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 41 | 20240426 | 181800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 42 | 20240426 | 181700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 43 | 20240426 | 181600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 44 | 20240426 | 181500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 45 | 20240426 | 181400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 46 | 20240426 | 181300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 47 | 20240426 | 181200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 48 | 20240426 | 181100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 49 | 20240426 | 181000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 50 | 20240426 | 180900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 51 | 20240426 | 180800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 52 | 20240426 | 180700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 53 | 20240426 | 180600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 54 | 20240426 | 180500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 55 | 20240426 | 180400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 56 | 20240426 | 180300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 57 | 20240426 | 180200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 58 | 20240426 | 180100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 59 | 20240426 | 180000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 60 | 20240426 | 175900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 61 | 20240426 | 175800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 62 | 20240426 | 175700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 16354 |
| 63 | 20240426 | 175600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 64 | 20240426 | 175500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 65 | 20240426 | 175400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 66 | 20240426 | 175300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 67 | 20240426 | 175200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 68 | 20240426 | 175100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 69 | 20240426 | 175000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 70 | 20240426 | 174900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 71 | 20240426 | 174800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 72 | 20240426 | 174700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 73 | 20240426 | 174600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 74 | 20240426 | 174500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 75 | 20240426 | 174400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 76 | 20240426 | 174300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 77 | 20240426 | 174200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 78 | 20240426 | 174100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 79 | 20240426 | 174000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 80 | 20240426 | 173900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 81 | 20240426 | 173800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 82 | 20240426 | 173700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 83 | 20240426 | 173600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 84 | 20240426 | 173500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 85 | 20240426 | 173400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 86 | 20240426 | 173300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 87 | 20240426 | 173200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 88 | 20240426 | 173100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 89 | 20240426 | 173000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 90 | 20240426 | 172900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 91 | 20240426 | 172800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 92 | 20240426 | 172700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 16354 |
| 93 | 20240426 | 172600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 94 | 20240426 | 172500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 95 | 20240426 | 172400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 96 | 20240426 | 172300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 97 | 20240426 | 172200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 98 | 20240426 | 172100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 99 | 20240426 | 172000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 100 | 20240426 | 171900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 101 | 20240426 | 171800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 102 | 20240426 | 171700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 103 | 20240426 | 171600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 104 | 20240426 | 171500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 105 | 20240426 | 171400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 106 | 20240426 | 171300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 107 | 20240426 | 171200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 108 | 20240426 | 171100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 109 | 20240426 | 171000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 110 | 20240426 | 170900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 111 | 20240426 | 170800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 112 | 20240426 | 170700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 113 | 20240426 | 170600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 114 | 20240426 | 170500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 115 | 20240426 | 170400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 116 | 20240426 | 170300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 117 | 20240426 | 170200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 118 | 20240426 | 170100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 119 | 20240426 | 170000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 120 | 20240426 | 165900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 121 | 20240426 | 165800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 122 | 20240426 | 165700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 16354 |
| 123 | 20240426 | 165600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 124 | 20240426 | 165500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 125 | 20240426 | 165400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 126 | 20240426 | 165300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 127 | 20240426 | 165200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 128 | 20240426 | 165100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 129 | 20240426 | 165000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 130 | 20240426 | 164900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 131 | 20240426 | 164800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 132 | 20240426 | 164700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 133 | 20240426 | 164600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 134 | 20240426 | 164500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 135 | 20240426 | 164400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 136 | 20240426 | 164300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 137 | 20240426 | 164200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 138 | 20240426 | 164100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 139 | 20240426 | 164000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 140 | 20240426 | 163900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 141 | 20240426 | 163800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 142 | 20240426 | 163700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 143 | 20240426 | 163600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 144 | 20240426 | 163500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 145 | 20240426 | 163400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 146 | 20240426 | 163300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 147 | 20240426 | 163200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 148 | 20240426 | 163100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 149 | 20240426 | 163000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 150 | 20240426 | 162900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 151 | 20240426 | 162800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 152 | 20240426 | 162700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 16354 |
| 153 | 20240426 | 162600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 154 | 20240426 | 162500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 155 | 20240426 | 162400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 156 | 20240426 | 162300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 157 | 20240426 | 162200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 158 | 20240426 | 162100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 159 | 20240426 | 162000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 160 | 20240426 | 161900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 161 | 20240426 | 161800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 162 | 20240426 | 161700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 163 | 20240426 | 161600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 164 | 20240426 | 161500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 165 | 20240426 | 161400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 166 | 20240426 | 161300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 167 | 20240426 | 161200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 168 | 20240426 | 161100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 169 | 20240426 | 161000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 170 | 20240426 | 160900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 171 | 20240426 | 160800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 172 | 20240426 | 160700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 173 | 20240426 | 160600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 174 | 20240426 | 160500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 175 | 20240426 | 160400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 176 | 20240426 | 160300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 177 | 20240426 | 160200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 178 | 20240426 | 160100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 179 | 20240426 | 160000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 180 | 20240426 | 155900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 181 | 20240426 | 155800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 182 | 20240426 | 155700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 16354 |
| 183 | 20240426 | 155600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 184 | 20240426 | 155500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 185 | 20240426 | 155400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 186 | 20240426 | 155300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 187 | 20240426 | 155200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 188 | 20240426 | 155100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 189 | 20240426 | 155000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 190 | 20240426 | 154900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 191 | 20240426 | 154800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 192 | 20240426 | 154700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 193 | 20240426 | 154600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 194 | 20240426 | 154500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 195 | 20240426 | 154400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 196 | 20240426 | 154300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 197 | 20240426 | 154200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 198 | 20240426 | 154100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 199 | 20240426 | 154000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 200 | 20240426 | 153900 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 201 | 20240426 | 153800 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 202 | 20240426 | 153700 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 203 | 20240426 | 153600 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 204 | 20240426 | 153500 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 205 | 20240426 | 153400 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 206 | 20240426 | 153300 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 207 | 20240426 | 153200 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 208 | 20240426 | 153100 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 0 |
| 209 | 20240426 | 153000 | 165604540500 | 235000 | 235000 | 235000 | 235000 | 16354 |
| 210 | 20240426 | 152900 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 211 | 20240426 | 152800 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 212 | 20240426 | 152700 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 213 | 20240426 | 152600 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 214 | 20240426 | 152500 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 215 | 20240426 | 152400 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 216 | 20240426 | 152300 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 217 | 20240426 | 152200 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 218 | 20240426 | 152100 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 219 | 20240426 | 152000 | 161761350500 | 235500 | 235500 | 235500 | 235500 | 0 |
| 220 | 20240426 | 151900 | 161761350500 | 235500 | 235000 | 236000 | 235000 | 4065 |
| 221 | 20240426 | 151800 | 160805244000 | 235500 | 235500 | 235500 | 235000 | 920 |
| 222 | 20240426 | 151700 | 160588963000 | 235500 | 235500 | 236000 | 235000 | 5486 |
| 223 | 20240426 | 151600 | 159298199500 | 235500 | 235500 | 236000 | 235500 | 2426 |
| 224 | 20240426 | 151500 | 158726095500 | 235500 | 235500 | 236000 | 235000 | 3793 |
| 225 | 20240426 | 151400 | 157832843000 | 236000 | 235500 | 236000 | 235500 | 1411 |
| 226 | 20240426 | 151300 | 157500541500 | 235500 | 235500 | 236000 | 235500 | 1041 |
| 227 | 20240426 | 151200 | 157255364500 | 235500 | 235500 | 236000 | 235000 | 1267 |
| 228 | 20240426 | 151100 | 156956916500 | 235500 | 235500 | 236000 | 235000 | 2633 |
| 229 | 20240426 | 151000 | 156337045500 | 235500 | 235500 | 236000 | 235500 | 2008 |
| 230 | 20240426 | 150900 | 155864073500 | 235500 | 235500 | 236000 | 235500 | 589 |
| 231 | 20240426 | 150800 | 155725302500 | 235500 | 236000 | 236000 | 235500 | 769 |
| 232 | 20240426 | 150700 | 155544164500 | 235500 | 235500 | 236000 | 235500 | 2737 |
| 233 | 20240426 | 150600 | 154898931500 | 235500 | 235500 | 236000 | 235500 | 1483 |
| 234 | 20240426 | 150500 | 154549675000 | 235500 | 235500 | 236000 | 235500 | 934 |
| 235 | 20240426 | 150400 | 154329692000 | 236000 | 236000 | 236500 | 235500 | 626 |
| 236 | 20240426 | 150300 | 154181968000 | 236500 | 235500 | 236500 | 235500 | 3097 |
| 237 | 20240426 | 150200 | 153451440500 | 235500 | 235500 | 236000 | 235500 | 696 |
| 238 | 20240426 | 150100 | 153287518500 | 235500 | 235000 | 236000 | 235000 | 1676 |
| 239 | 20240426 | 150000 | 152892901000 | 235000 | 235000 | 236000 | 235000 | 2705 |
| 240 | 20240426 | 145900 | 152256379500 | 235000 | 235500 | 235500 | 235000 | 1617 |
| 241 | 20240426 | 145800 | 151876181500 | 235000 | 235500 | 236000 | 235000 | 998 |
| 242 | 20240426 | 145700 | 151641318500 | 235500 | 236000 | 236000 | 235500 | 1315 |
| 243 | 20240426 | 145600 | 151331602500 | 236000 | 236000 | 236000 | 235500 | 1948 |
| 244 | 20240426 | 145500 | 150872064500 | 236000 | 236000 | 236500 | 236000 | 654 |
| 245 | 20240426 | 145400 | 150717713000 | 236000 | 236000 | 236500 | 235500 | 1090 |
| 246 | 20240426 | 145300 | 150460674500 | 235500 | 235500 | 236000 | 235500 | 1013 |
| 247 | 20240426 | 145200 | 150222079500 | 235500 | 236000 | 236500 | 235500 | 1567 |
| 248 | 20240426 | 145100 | 149852362500 | 236000 | 236500 | 236500 | 236000 | 1096 |
| 249 | 20240426 | 145000 | 149593671500 | 236000 | 236000 | 236500 | 236000 | 1408 |
| 250 | 20240426 | 144900 | 149261303500 | 236500 | 236000 | 236500 | 236000 | 1316 |
| 251 | 20240426 | 144800 | 148950620500 | 236000 | 235500 | 236500 | 235500 | 2236 |
| 252 | 20240426 | 144700 | 148423439500 | 235500 | 235500 | 236000 | 235500 | 1228 |
| 253 | 20240426 | 144600 | 148134223000 | 235000 | 235500 | 236000 | 235000 | 1276 |
| 254 | 20240426 | 144500 | 147833690500 | 235500 | 235500 | 236000 | 235000 | 1100 |
| 255 | 20240426 | 144400 | 147574621500 | 235500 | 235500 | 236000 | 235500 | 1127 |
| 256 | 20240426 | 144300 | 147308977500 | 236000 | 236000 | 236500 | 235500 | 1634 |
| 257 | 20240426 | 144200 | 146923553000 | 235500 | 236000 | 236000 | 235000 | 1028 |
| 258 | 20240426 | 144100 | 146681422500 | 236000 | 235000 | 236000 | 234500 | 1269 |
| 259 | 20240426 | 144000 | 146382976000 | 235500 | 234500 | 235500 | 234500 | 851 |
| 260 | 20240426 | 143900 | 146183012500 | 234500 | 235000 | 235500 | 234500 | 1083 |
| 261 | 20240426 | 143800 | 145928527000 | 235000 | 235000 | 235500 | 234500 | 3776 |
| 262 | 20240426 | 143700 | 145040997500 | 235000 | 235000 | 235500 | 235000 | 1433 |
| 263 | 20240426 | 143600 | 144704079500 | 235000 | 236000 | 236000 | 235000 | 2095 |
| 264 | 20240426 | 143500 | 144210398000 | 236000 | 236000 | 236000 | 235000 | 2403 |
| 265 | 20240426 | 143400 | 143643947500 | 235500 | 235000 | 235500 | 234000 | 2308 |
| 266 | 20240426 | 143300 | 143101270000 | 235500 | 234500 | 235500 | 234000 | 2735 |
| 267 | 20240426 | 143200 | 142459274500 | 234500 | 234000 | 235000 | 234000 | 2471 |
| 268 | 20240426 | 143100 | 141879853500 | 234500 | 234000 | 234500 | 233500 | 2453 |
| 269 | 20240426 | 143000 | 141305149000 | 233500 | 233500 | 234000 | 233500 | 2131 |
| 270 | 20240426 | 142900 | 140807131500 | 233500 | 233000 | 234000 | 233000 | 2430 |
| 271 | 20240426 | 142800 | 140239853500 | 233500 | 233000 | 233500 | 233000 | 1383 |
| 272 | 20240426 | 142700 | 139917364000 | 233000 | 232500 | 233000 | 232500 | 2272 |
| 273 | 20240426 | 142600 | 139388369500 | 232500 | 232500 | 233000 | 232500 | 971 |
| 274 | 20240426 | 142500 | 139162525000 | 232500 | 233000 | 233000 | 232500 | 2273 |
| 275 | 20240426 | 142400 | 138633797000 | 232500 | 232500 | 233000 | 232000 | 1955 |
| 276 | 20240426 | 142300 | 138179284000 | 233000 | 233500 | 234000 | 232000 | 8136 |
| 277 | 20240426 | 142200 | 136283934000 | 233500 | 233500 | 234000 | 233500 | 2122 |
| 278 | 20240426 | 142100 | 135788392000 | 233500 | 234000 | 234500 | 233500 | 1862 |
| 279 | 20240426 | 142000 | 135352856000 | 234500 | 234500 | 234500 | 233500 | 1408 |
| 280 | 20240426 | 141900 | 135023338500 | 234000 | 233500 | 234500 | 233000 | 5913 |
| 281 | 20240426 | 141800 | 133642699000 | 233500 | 233500 | 234000 | 233000 | 2540 |
| 282 | 20240426 | 141700 | 133049733000 | 233500 | 233500 | 234000 | 233000 | 3313 |
| 283 | 20240426 | 141600 | 132276581000 | 233500 | 234000 | 234000 | 233000 | 5272 |
| 284 | 20240426 | 141500 | 131046280500 | 234000 | 235500 | 235500 | 234000 | 11640 |
| 285 | 20240426 | 141400 | 128313985000 | 235500 | 235500 | 235500 | 235000 | 2745 |
| 286 | 20240426 | 141300 | 127668619500 | 236000 | 235500 | 236000 | 235500 | 1810 |
| 287 | 20240426 | 141200 | 127242354000 | 235500 | 235500 | 236000 | 235500 | 3873 |
| 288 | 20240426 | 141100 | 126330015500 | 235500 | 236000 | 236500 | 235500 | 5308 |
| 289 | 20240426 | 141000 | 125077734500 | 236000 | 236500 | 236500 | 236000 | 1418 |
| 290 | 20240426 | 140900 | 124743039000 | 236000 | 236000 | 236500 | 236000 | 1313 |
| 291 | 20240426 | 140800 | 124433166000 | 236500 | 236500 | 236500 | 236000 | 1320 |
| 292 | 20240426 | 140700 | 124121156500 | 236500 | 236500 | 237000 | 236500 | 347 |
| 293 | 20240426 | 140600 | 124039078500 | 236500 | 236500 | 237000 | 236500 | 746 |
| 294 | 20240426 | 140500 | 123862632500 | 237000 | 236500 | 237000 | 236500 | 1395 |
| 295 | 20240426 | 140400 | 123532670500 | 236500 | 237500 | 237500 | 236500 | 2638 |
| 296 | 20240426 | 140300 | 122907557500 | 237000 | 237500 | 237500 | 237000 | 256 |
| 297 | 20240426 | 140200 | 122846855000 | 237500 | 237000 | 237500 | 237000 | 1231 |
| 298 | 20240426 | 140100 | 122555070500 | 237000 | 237500 | 237500 | 237000 | 307 |
| 299 | 20240426 | 140000 | 122482302000 | 237000 | 238500 | 238500 | 237000 | 2534 |
| 300 | 20240426 | 135900 | 121880018000 | 238500 | 238500 | 238500 | 238000 | 225 |
| 301 | 20240426 | 135800 | 121826422000 | 238000 | 238500 | 238500 | 238000 | 146 |
| 302 | 20240426 | 135700 | 121791665500 | 238500 | 237500 | 238500 | 237500 | 1098 |
| 303 | 20240426 | 135600 | 121530413000 | 237500 | 237500 | 238000 | 237500 | 204 |
| 304 | 20240426 | 135500 | 121481892000 | 237500 | 237500 | 238000 | 237500 | 270 |
| 305 | 20240426 | 135400 | 121417706000 | 238000 | 237500 | 238000 | 237500 | 873 |
| 306 | 20240426 | 135300 | 121209989500 | 238000 | 237500 | 238000 | 237500 | 345 |
| 307 | 20240426 | 135200 | 121127994000 | 237500 | 237500 | 238000 | 237500 | 143 |
| 308 | 20240426 | 135100 | 121094004000 | 237500 | 237500 | 238000 | 237500 | 368 |
| 309 | 20240426 | 135000 | 121006530000 | 237500 | 238000 | 238000 | 237500 | 359 |
| 310 | 20240426 | 134900 | 120921155000 | 238000 | 237500 | 238000 | 237500 | 277 |
| 311 | 20240426 | 134800 | 120855328500 | 237500 | 238000 | 238500 | 237500 | 690 |
| 312 | 20240426 | 134700 | 120691175000 | 238500 | 238000 | 238500 | 238000 | 594 |
| 313 | 20240426 | 134600 | 120549744000 | 238500 | 238000 | 238500 | 238000 | 651 |
| 314 | 20240426 | 134500 | 120394519500 | 238000 | 238500 | 238500 | 238000 | 1168 |
| 315 | 20240426 | 134400 | 120116109000 | 238500 | 238000 | 238500 | 238000 | 256 |
| 316 | 20240426 | 134300 | 120055116500 | 238500 | 238000 | 238500 | 237500 | 500 |
| 317 | 20240426 | 134200 | 119936094500 | 238000 | 237500 | 238500 | 237500 | 752 |
| 318 | 20240426 | 134100 | 119757121500 | 237500 | 237500 | 238000 | 237000 | 2422 |
| 319 | 20240426 | 134000 | 119182304000 | 237500 | 236000 | 237500 | 236000 | 2697 |
| 320 | 20240426 | 133900 | 118543854000 | 236000 | 236500 | 236500 | 236000 | 552 |
| 321 | 20240426 | 133800 | 118413525500 | 236000 | 236000 | 236500 | 236000 | 729 |
| 322 | 20240426 | 133700 | 118241408000 | 236500 | 236500 | 237000 | 236000 | 3593 |
| 323 | 20240426 | 133600 | 117391729500 | 236500 | 236500 | 237000 | 236500 | 888 |
| 324 | 20240426 | 133500 | 117181680000 | 236500 | 237000 | 237500 | 236500 | 1313 |
| 325 | 20240426 | 133400 | 116870549500 | 237000 | 237000 | 237500 | 237000 | 1301 |
| 326 | 20240426 | 133300 | 116562180500 | 237000 | 237500 | 237500 | 237000 | 483 |
| 327 | 20240426 | 133200 | 116447668500 | 237000 | 237000 | 237500 | 237000 | 660 |
| 328 | 20240426 | 133100 | 116291242500 | 237000 | 237000 | 237500 | 237000 | 1815 |
| 329 | 20240426 | 133000 | 115860944000 | 237000 | 237500 | 237500 | 237000 | 876 |
| 330 | 20240426 | 132900 | 115653299500 | 237500 | 237500 | 237500 | 237000 | 808 |
| 331 | 20240426 | 132800 | 115461629500 | 237500 | 237500 | 237500 | 237000 | 932 |
| 332 | 20240426 | 132700 | 115240616500 | 237000 | 237000 | 237500 | 237000 | 1057 |
| 333 | 20240426 | 132600 | 114989761000 | 237000 | 237000 | 237500 | 236500 | 2762 |
| 334 | 20240426 | 132500 | 114335312000 | 237000 | 238000 | 238000 | 237000 | 3863 |
| 335 | 20240426 | 132400 | 113418372500 | 237500 | 237500 | 238000 | 237500 | 572 |
| 336 | 20240426 | 132300 | 113282513500 | 237500 | 237500 | 238000 | 237500 | 631 |
| 337 | 20240426 | 132200 | 113132637500 | 238000 | 237500 | 238000 | 237500 | 880 |
| 338 | 20240426 | 132100 | 112923536000 | 238000 | 237500 | 238000 | 237000 | 3361 |
| 339 | 20240426 | 132000 | 112125346500 | 237500 | 238000 | 238500 | 237500 | 7252 |
| 340 | 20240426 | 131900 | 110400636000 | 238500 | 239000 | 239000 | 238000 | 5064 |
| 341 | 20240426 | 131800 | 109192868000 | 239000 | 239000 | 239000 | 238500 | 747 |
| 342 | 20240426 | 131700 | 109014367000 | 239000 | 238500 | 239000 | 238500 | 1191 |
| 343 | 20240426 | 131600 | 108730256000 | 239000 | 238500 | 239000 | 238500 | 673 |
| 344 | 20240426 | 131500 | 108569656000 | 238500 | 239000 | 239500 | 238500 | 5295 |
| 345 | 20240426 | 131400 | 107304419500 | 239000 | 239000 | 239500 | 239000 | 769 |
| 346 | 20240426 | 131300 | 107120622500 | 239500 | 239500 | 240000 | 239000 | 1778 |
| 347 | 20240426 | 131200 | 106695414000 | 239500 | 239500 | 240000 | 239500 | 865 |
| 348 | 20240426 | 131100 | 106488233000 | 239500 | 239500 | 240000 | 239000 | 1081 |
| 349 | 20240426 | 131000 | 106229346500 | 239500 | 240000 | 240000 | 239000 | 4587 |
| 350 | 20240426 | 130900 | 105130871500 | 240000 | 240000 | 240000 | 239500 | 1143 |
| 351 | 20240426 | 130800 | 104856974500 | 239500 | 240000 | 240000 | 239500 | 418 |
| 352 | 20240426 | 130700 | 104756858500 | 239500 | 240000 | 240000 | 239500 | 340 |
| 353 | 20240426 | 130600 | 104675395000 | 240000 | 240000 | 240500 | 240000 | 3139 |
| 354 | 20240426 | 130500 | 103922026000 | 240000 | 240000 | 240500 | 240000 | 573 |
| 355 | 20240426 | 130400 | 103784492000 | 240000 | 240500 | 240500 | 240000 | 864 |
| 356 | 20240426 | 130300 | 103576906000 | 240500 | 240500 | 241000 | 240500 | 206 |
| 357 | 20240426 | 130200 | 103527352000 | 240500 | 240500 | 241000 | 240500 | 720 |
| 358 | 20240426 | 130100 | 103354180000 | 240500 | 240500 | 241000 | 240500 | 66 |
| 359 | 20240426 | 130000 | 103338306000 | 240500 | 241000 | 241000 | 240500 | 885 |
| 360 | 20240426 | 125900 | 103125450500 | 241000 | 240500 | 241000 | 240500 | 655 |
| 361 | 20240426 | 125800 | 102967647000 | 240500 | 240500 | 241000 | 240500 | 143 |
| 362 | 20240426 | 125700 | 102933219500 | 240500 | 240500 | 241000 | 240500 | 1373 |
| 363 | 20240426 | 125600 | 102602871500 | 241000 | 240500 | 241000 | 240500 | 160 |
| 364 | 20240426 | 125500 | 102564330500 | 240500 | 240000 | 241000 | 240000 | 1385 |
| 365 | 20240426 | 125400 | 102231314000 | 240000 | 240500 | 240500 | 240000 | 186 |
| 366 | 20240426 | 125300 | 102186659500 | 240500 | 240000 | 240500 | 240000 | 121 |
| 367 | 20240426 | 125200 | 102157599500 | 240000 | 240000 | 240000 | 240000 | 501 |
| 368 | 20240426 | 125100 | 102037359500 | 240000 | 240000 | 240500 | 240000 | 304 |
| 369 | 20240426 | 125000 | 101964398500 | 240000 | 239500 | 240500 | 239500 | 1289 |
| 370 | 20240426 | 124900 | 101655127500 | 240000 | 240000 | 240500 | 239500 | 4068 |
| 371 | 20240426 | 124800 | 100678819000 | 240000 | 240500 | 240500 | 240000 | 1970 |
| 372 | 20240426 | 124700 | 100205996500 | 240000 | 240500 | 240500 | 240000 | 2001 |
| 373 | 20240426 | 124600 | 99725492000 | 240000 | 240500 | 240500 | 240000 | 5352 |
| 374 | 20240426 | 124500 | 98438664500 | 240500 | 241500 | 241500 | 240500 | 4008 |
| 375 | 20240426 | 124400 | 97472890000 | 241000 | 241000 | 241500 | 241000 | 323 |
| 376 | 20240426 | 124300 | 97395039000 | 241500 | 241500 | 241500 | 241000 | 132 |
| 377 | 20240426 | 124200 | 97363180500 | 241500 | 241500 | 241500 | 241000 | 608 |
| 378 | 20240426 | 124100 | 97216623000 | 241500 | 241000 | 241500 | 241000 | 1272 |
| 379 | 20240426 | 124000 | 96909808500 | 241000 | 241000 | 241500 | 241000 | 283 |
| 380 | 20240426 | 123900 | 96841575500 | 241000 | 241500 | 241500 | 241000 | 782 |
| 381 | 20240426 | 123800 | 96653060500 | 241000 | 241000 | 241500 | 241000 | 1597 |
| 382 | 20240426 | 123700 | 96268159000 | 241500 | 241500 | 241500 | 241000 | 231 |
| 383 | 20240426 | 123600 | 96212447500 | 241500 | 241500 | 241500 | 241000 | 78 |
| 384 | 20240426 | 123500 | 96193613000 | 241500 | 241500 | 241500 | 241000 | 170 |
| 385 | 20240426 | 123400 | 96152570000 | 241500 | 241000 | 241500 | 241000 | 135 |
| 386 | 20240426 | 123300 | 96119991000 | 241000 | 241000 | 241500 | 241000 | 317 |
| 387 | 20240426 | 123200 | 96043493000 | 241000 | 241500 | 241500 | 241000 | 106 |
| 388 | 20240426 | 123100 | 96017908500 | 241000 | 241000 | 241500 | 241000 | 374 |
| 389 | 20240426 | 123000 | 95927622500 | 241000 | 241500 | 242000 | 241000 | 1394 |
| 390 | 20240426 | 122900 | 95591356500 | 242000 | 241500 | 242000 | 241500 | 755 |
| 391 | 20240426 | 122800 | 95409019000 | 241500 | 241500 | 242000 | 241500 | 1759 |
| 392 | 20240426 | 122700 | 94984219000 | 241500 | 242000 | 242000 | 241500 | 525 |
| 393 | 20240426 | 122600 | 94857414500 | 241500 | 241500 | 242000 | 241500 | 151 |
| 394 | 20240426 | 122500 | 94820916500 | 242000 | 241500 | 242000 | 241500 | 866 |
| 395 | 20240426 | 122400 | 94611407500 | 242000 | 242500 | 242500 | 241500 | 888 |
| 396 | 20240426 | 122300 | 94396440500 | 242000 | 242000 | 242500 | 242000 | 458 |
| 397 | 20240426 | 122200 | 94285583000 | 242500 | 242000 | 242500 | 242000 | 362 |
| 398 | 20240426 | 122100 | 94197946500 | 242500 | 243000 | 243000 | 242500 | 1112 |
| 399 | 20240426 | 122000 | 93928266000 | 243000 | 243000 | 243000 | 242500 | 153 |
| 400 | 20240426 | 121900 | 93891089500 | 243000 | 242500 | 243000 | 242500 | 105 |
| 401 | 20240426 | 121800 | 93865596500 | 243000 | 242500 | 243000 | 242500 | 150 |
| 402 | 20240426 | 121700 | 93829200000 | 243000 | 242500 | 243000 | 242500 | 128 |
| 403 | 20240426 | 121600 | 93798142500 | 242500 | 243000 | 243000 | 242500 | 200 |
| 404 | 20240426 | 121500 | 93749569000 | 242500 | 243000 | 243000 | 242500 | 104 |
| 405 | 20240426 | 121400 | 93724326500 | 243000 | 243000 | 243000 | 242500 | 244 |
| 406 | 20240426 | 121300 | 93665037500 | 243000 | 242500 | 243000 | 242500 | 99 |
| 407 | 20240426 | 121200 | 93641010500 | 242500 | 243000 | 243000 | 242500 | 157 |
| 408 | 20240426 | 121100 | 93602871000 | 243000 | 243000 | 243000 | 242500 | 352 |
| 409 | 20240426 | 121000 | 93517460500 | 243000 | 242500 | 243000 | 242000 | 1318 |
| 410 | 20240426 | 120900 | 93197846500 | 242500 | 242500 | 242500 | 242000 | 311 |
| 411 | 20240426 | 120800 | 93122441000 | 242500 | 242500 | 242500 | 242000 | 51 |
| 412 | 20240426 | 120700 | 93110081000 | 242500 | 242000 | 242500 | 242000 | 90 |
| 413 | 20240426 | 120600 | 93088285500 | 242000 | 242500 | 242500 | 242000 | 92 |
| 414 | 20240426 | 120500 | 93065982000 | 242500 | 242500 | 242500 | 242000 | 164 |
| 415 | 20240426 | 120400 | 93026241500 | 242000 | 242000 | 242500 | 242000 | 73 |
| 416 | 20240426 | 120300 | 93008556500 | 242000 | 242500 | 242500 | 242000 | 337 |
| 417 | 20240426 | 120200 | 92926867500 | 242000 | 242500 | 242500 | 242000 | 248 |
| 418 | 20240426 | 120100 | 92866800500 | 242500 | 242000 | 242500 | 242000 | 217 |
| 419 | 20240426 | 120000 | 92814258000 | 242500 | 242000 | 242500 | 241500 | 1831 |
| 420 | 20240426 | 115900 | 92371168000 | 241500 | 241500 | 242000 | 241000 | 310 |
| 421 | 20240426 | 115800 | 92296215500 | 242000 | 241000 | 242000 | 241000 | 161 |
| 422 | 20240426 | 115700 | 92257320000 | 241000 | 241500 | 241500 | 241000 | 691 |
| 423 | 20240426 | 115600 | 92090451000 | 241500 | 241500 | 242000 | 241500 | 184 |
| 424 | 20240426 | 115500 | 92046013000 | 241500 | 241500 | 242000 | 241000 | 701 |
| 425 | 20240426 | 115400 | 91876727500 | 241500 | 241500 | 242000 | 241500 | 190 |
| 426 | 20240426 | 115300 | 91830826000 | 241500 | 241500 | 242000 | 241500 | 421 |
| 427 | 20240426 | 115200 | 91729145500 | 242000 | 242000 | 242000 | 241500 | 510 |
| 428 | 20240426 | 115100 | 91605911000 | 242000 | 241500 | 242000 | 241500 | 129 |
| 429 | 20240426 | 115000 | 91574700500 | 241500 | 242000 | 242000 | 241500 | 169 |
| 430 | 20240426 | 114900 | 91533821500 | 242000 | 241500 | 242000 | 241500 | 370 |
| 431 | 20240426 | 114800 | 91444434000 | 241500 | 241500 | 242000 | 241500 | 324 |
| 432 | 20240426 | 114700 | 91366187500 | 241500 | 241500 | 242000 | 241000 | 568 |
| 433 | 20240426 | 114600 | 91229020500 | 241500 | 242000 | 242000 | 241500 | 669 |
| 434 | 20240426 | 114500 | 91067401000 | 242000 | 241500 | 242000 | 241500 | 220 |
| 435 | 20240426 | 114400 | 91014247500 | 241500 | 241000 | 241500 | 241000 | 1298 |
| 436 | 20240426 | 114300 | 90700783000 | 241000 | 241500 | 241500 | 241000 | 274 |
| 437 | 20240426 | 114200 | 90634642500 | 241500 | 241500 | 241500 | 241000 | 221 |
| 438 | 20240426 | 114100 | 90581341000 | 241500 | 241500 | 241500 | 241000 | 72 |
| 439 | 20240426 | 114000 | 90563955000 | 241000 | 240500 | 241500 | 240500 | 856 |
| 440 | 20240426 | 113900 | 90357687500 | 241000 | 240500 | 241000 | 240500 | 443 |
| 441 | 20240426 | 113800 | 90250929000 | 241000 | 241000 | 241000 | 240500 | 578 |
| 442 | 20240426 | 113700 | 90111851000 | 241000 | 241000 | 241000 | 240500 | 162 |
| 443 | 20240426 | 113600 | 90072819500 | 241000 | 241000 | 241000 | 240500 | 291 |
| 444 | 20240426 | 113500 | 90002705000 | 240500 | 241000 | 241000 | 240500 | 535 |
| 445 | 20240426 | 113400 | 89874034500 | 241000 | 241000 | 241500 | 240500 | 266 |
| 446 | 20240426 | 113300 | 89809921500 | 241000 | 241000 | 241000 | 240500 | 602 |
| 447 | 20240426 | 113200 | 89664841500 | 241000 | 241000 | 241500 | 240500 | 891 |
| 448 | 20240426 | 113100 | 89450108000 | 241000 | 241000 | 241500 | 241000 | 76 |
| 449 | 20240426 | 113000 | 89431789500 | 241000 | 241000 | 241500 | 240500 | 125 |
| 450 | 20240426 | 112900 | 89401651000 | 241000 | 241000 | 241000 | 240500 | 202 |
| 451 | 20240426 | 112800 | 89352979500 | 241000 | 241000 | 241000 | 240500 | 273 |
| 452 | 20240426 | 112700 | 89287201000 | 241000 | 241000 | 241000 | 240500 | 464 |
| 453 | 20240426 | 112600 | 89175400000 | 241000 | 240500 | 241000 | 240500 | 290 |
| 454 | 20240426 | 112500 | 89105603000 | 241000 | 241000 | 241000 | 240500 | 197 |
| 455 | 20240426 | 112400 | 89058143500 | 241000 | 240500 | 241000 | 240500 | 156 |
| 456 | 20240426 | 112300 | 89020566500 | 240500 | 240500 | 241000 | 240500 | 100 |
| 457 | 20240426 | 112200 | 88996503500 | 241000 | 240500 | 241000 | 240500 | 227 |
| 458 | 20240426 | 112100 | 88941879500 | 240500 | 240500 | 241000 | 240500 | 28 |
| 459 | 20240426 | 112000 | 88935142000 | 240500 | 241000 | 241000 | 240500 | 375 |
| 460 | 20240426 | 111900 | 88844942000 | 241000 | 241000 | 241000 | 240500 | 427 |
| 461 | 20240426 | 111800 | 88742142000 | 241000 | 240500 | 241000 | 240500 | 774 |
| 462 | 20240426 | 111700 | 88555960500 | 241000 | 241000 | 241500 | 240500 | 537 |
| 463 | 20240426 | 111600 | 88426527500 | 241000 | 241500 | 241500 | 241000 | 650 |
| 464 | 20240426 | 111500 | 88269871000 | 241000 | 241000 | 241500 | 241000 | 284 |
| 465 | 20240426 | 111400 | 88201364000 | 241000 | 241000 | 241500 | 241000 | 571 |
| 466 | 20240426 | 111300 | 88063724000 | 241000 | 241000 | 241500 | 241000 | 390 |
| 467 | 20240426 | 111200 | 87969675500 | 241500 | 241500 | 242000 | 241000 | 542 |
| 468 | 20240426 | 111100 | 87838784500 | 241500 | 242000 | 242000 | 241500 | 156 |
| 469 | 20240426 | 111000 | 87801045500 | 242000 | 242000 | 242000 | 241500 | 242 |
| 470 | 20240426 | 110900 | 87742501000 | 241500 | 241500 | 242000 | 241000 | 582 |
| 471 | 20240426 | 110800 | 87601750000 | 241000 | 241000 | 241500 | 240500 | 2421 |
| 472 | 20240426 | 110700 | 87017773500 | 241000 | 241000 | 241000 | 240500 | 123 |
| 473 | 20240426 | 110600 | 86988152500 | 240500 | 240500 | 241000 | 240500 | 149 |
| 474 | 20240426 | 110500 | 86952276500 | 240500 | 240500 | 241000 | 240500 | 34 |
| 475 | 20240426 | 110400 | 86944097000 | 241000 | 240500 | 241000 | 240500 | 103 |
| 476 | 20240426 | 110300 | 86919320500 | 240500 | 240500 | 241000 | 240500 | 666 |
| 477 | 20240426 | 110200 | 86759062000 | 240500 | 241000 | 241000 | 240500 | 182 |
| 478 | 20240426 | 110100 | 86715255000 | 240500 | 241000 | 241000 | 240500 | 262 |
| 479 | 20240426 | 110000 | 86652230000 | 241000 | 241000 | 241000 | 240500 | 1984 |
| 480 | 20240426 | 105900 | 86174625500 | 241000 | 241000 | 241000 | 240500 | 250 |
| 481 | 20240426 | 105800 | 86114488000 | 240500 | 240500 | 241000 | 240500 | 75 |
| 482 | 20240426 | 105700 | 86096441500 | 241000 | 241000 | 241000 | 240500 | 114 |
| 483 | 20240426 | 105600 | 86069018000 | 240500 | 240500 | 241000 | 240500 | 238 |
| 484 | 20240426 | 105500 | 86011757000 | 240500 | 241000 | 241000 | 240500 | 96 |
| 485 | 20240426 | 105400 | 85988649000 | 240500 | 240000 | 241000 | 240000 | 914 |
| 486 | 20240426 | 105300 | 85768893500 | 240000 | 240500 | 241000 | 240000 | 1179 |
| 487 | 20240426 | 105200 | 85485388500 | 240500 | 240500 | 241000 | 240500 | 830 |
| 488 | 20240426 | 105100 | 85285754000 | 240500 | 240500 | 241000 | 240500 | 286 |
| 489 | 20240426 | 105000 | 85216904500 | 240500 | 241000 | 241000 | 240500 | 196 |
| 490 | 20240426 | 104900 | 85169758500 | 240500 | 240500 | 241000 | 240500 | 164 |
| 491 | 20240426 | 104800 | 85130315500 | 240500 | 240500 | 241000 | 240000 | 914 |
| 492 | 20240426 | 104700 | 84910616500 | 240500 | 240500 | 240500 | 240000 | 2421 |
| 493 | 20240426 | 104600 | 84328470000 | 240500 | 240500 | 241000 | 240500 | 268 |
| 494 | 20240426 | 104500 | 84263962500 | 241000 | 240500 | 241000 | 240500 | 194 |
| 495 | 20240426 | 104400 | 84217293500 | 241000 | 241000 | 241000 | 240500 | 763 |
| 496 | 20240426 | 104300 | 84033656000 | 241000 | 241500 | 241500 | 240500 | 1323 |
| 497 | 20240426 | 104200 | 83715166500 | 241500 | 241000 | 241500 | 241000 | 221 |
| 498 | 20240426 | 104100 | 83661901000 | 241000 | 241000 | 241500 | 241000 | 217 |
| 499 | 20240426 | 104000 | 83609596500 | 241000 | 241000 | 241500 | 241000 | 655 |
| 500 | 20240426 | 103900 | 83451734500 | 241500 | 241500 | 241500 | 241000 | 469 |
| 501 | 20240426 | 103800 | 83338701500 | 241000 | 241000 | 241500 | 241000 | 184 |
| 502 | 20240426 | 103700 | 83294326000 | 241000 | 241500 | 241500 | 241000 | 332 |
| 503 | 20240426 | 103600 | 83214292500 | 241500 | 241500 | 241500 | 241000 | 175 |
| 504 | 20240426 | 103500 | 83172086500 | 241500 | 241500 | 241500 | 241000 | 166 |
| 505 | 20240426 | 103400 | 83132062000 | 241500 | 241500 | 241500 | 241000 | 866 |
| 506 | 20240426 | 103300 | 82922963000 | 241000 | 241500 | 241500 | 241000 | 477 |
| 507 | 20240426 | 103200 | 82807993000 | 241500 | 240500 | 241500 | 240500 | 457 |
| 508 | 20240426 | 103100 | 82697818000 | 241000 | 241500 | 241500 | 240500 | 1742 |
| 509 | 20240426 | 103000 | 82278410000 | 241500 | 241000 | 241500 | 241000 | 205 |
| 510 | 20240426 | 102900 | 82228981500 | 241000 | 241000 | 241000 | 240500 | 664 |
| 511 | 20240426 | 102800 | 82068962000 | 241000 | 240500 | 241000 | 240000 | 692 |
| 512 | 20240426 | 102700 | 81902544000 | 240000 | 240000 | 240500 | 240000 | 326 |
| 513 | 20240426 | 102600 | 81824198500 | 240500 | 240500 | 240500 | 240000 | 1229 |
| 514 | 20240426 | 102500 | 81529176500 | 240500 | 240500 | 240500 | 240000 | 197 |
| 515 | 20240426 | 102400 | 81481846500 | 240000 | 240500 | 240500 | 240000 | 795 |
| 516 | 20240426 | 102300 | 81291016500 | 240500 | 240000 | 240500 | 240000 | 1594 |
| 517 | 20240426 | 102200 | 80907945000 | 240500 | 241000 | 241500 | 240000 | 3785 |
| 518 | 20240426 | 102100 | 79996751500 | 241000 | 242000 | 242000 | 241000 | 1027 |
| 519 | 20240426 | 102000 | 79748763000 | 241500 | 241500 | 242000 | 241500 | 612 |
| 520 | 20240426 | 101900 | 79600868500 | 242000 | 241500 | 242000 | 241500 | 283 |
| 521 | 20240426 | 101800 | 79532523000 | 241500 | 242000 | 242500 | 241500 | 737 |
| 522 | 20240426 | 101700 | 79354227500 | 242000 | 242000 | 242500 | 241500 | 323 |
| 523 | 20240426 | 101600 | 79276067000 | 242000 | 241500 | 242000 | 241500 | 729 |
| 524 | 20240426 | 101500 | 79099655500 | 241500 | 241000 | 242000 | 241000 | 679 |
| 525 | 20240426 | 101400 | 78935692500 | 241500 | 241500 | 241500 | 241000 | 79 |
| 526 | 20240426 | 101300 | 78916629500 | 241000 | 241000 | 241500 | 240500 | 594 |
| 527 | 20240426 | 101200 | 78773482000 | 241000 | 240500 | 241000 | 240500 | 3220 |
| 528 | 20240426 | 101100 | 77997782000 | 240500 | 240500 | 241000 | 240500 | 282 |
| 529 | 20240426 | 101000 | 77929921500 | 240500 | 240500 | 240500 | 240000 | 1050 |
| 530 | 20240426 | 100900 | 77677631000 | 240000 | 240500 | 240500 | 240000 | 2504 |
| 531 | 20240426 | 100800 | 77076437000 | 240500 | 241500 | 241500 | 240000 | 14503 |
| 532 | 20240426 | 100700 | 73580755500 | 241500 | 242000 | 242000 | 241500 | 315 |
| 533 | 20240426 | 100600 | 73504623000 | 241500 | 242000 | 242500 | 241500 | 1218 |
| 534 | 20240426 | 100500 | 73209969500 | 242000 | 242500 | 242500 | 242000 | 148 |
| 535 | 20240426 | 100400 | 73174122000 | 242000 | 242000 | 242500 | 241500 | 2076 |
| 536 | 20240426 | 100300 | 72671758500 | 241500 | 241500 | 242000 | 241000 | 1217 |
| 537 | 20240426 | 100200 | 72377895000 | 241000 | 241000 | 241500 | 241000 | 955 |
| 538 | 20240426 | 100100 | 72147561000 | 241500 | 243000 | 243000 | 241000 | 2827 |
| 539 | 20240426 | 100000 | 71463690500 | 243000 | 243000 | 243000 | 242000 | 924 |
| 540 | 20240426 | 095900 | 71239633000 | 242500 | 243000 | 243000 | 242500 | 1212 |
| 541 | 20240426 | 095800 | 70945487000 | 242500 | 243500 | 243500 | 242500 | 2966 |
| 542 | 20240426 | 095700 | 70224933500 | 243000 | 243500 | 243500 | 243000 | 442 |
| 543 | 20240426 | 095600 | 70117480000 | 243500 | 243500 | 244000 | 243000 | 1183 |
| 544 | 20240426 | 095500 | 69829390000 | 243500 | 243000 | 243500 | 243000 | 960 |
| 545 | 20240426 | 095400 | 69595875500 | 243000 | 243500 | 244000 | 243000 | 1595 |
| 546 | 20240426 | 095300 | 69207509500 | 243500 | 244500 | 244500 | 243500 | 2453 |
| 547 | 20240426 | 095200 | 68608846500 | 244000 | 245500 | 245500 | 244000 | 2981 |
| 548 | 20240426 | 095100 | 67878993500 | 245500 | 245000 | 245500 | 244500 | 4482 |
| 549 | 20240426 | 095000 | 66780825500 | 245000 | 244000 | 245000 | 244000 | 2873 |
| 550 | 20240426 | 094900 | 66078191000 | 244500 | 244500 | 244500 | 244000 | 1248 |
| 551 | 20240426 | 094800 | 65773552000 | 244500 | 244000 | 244500 | 244000 | 1275 |
| 552 | 20240426 | 094700 | 65462412000 | 244000 | 244500 | 244500 | 244000 | 585 |
| 553 | 20240426 | 094600 | 65319525000 | 244000 | 243500 | 244500 | 243500 | 3190 |
| 554 | 20240426 | 094500 | 64540800500 | 243500 | 243500 | 244000 | 243500 | 880 |
| 555 | 20240426 | 094400 | 64326273000 | 243500 | 242500 | 243500 | 242500 | 5017 |
| 556 | 20240426 | 094300 | 63105793000 | 243000 | 243000 | 243000 | 242500 | 339 |
| 557 | 20240426 | 094200 | 63023504000 | 243000 | 243000 | 243000 | 242500 | 519 |
| 558 | 20240426 | 094100 | 62897559000 | 243000 | 242500 | 243500 | 242500 | 2008 |
| 559 | 20240426 | 094000 | 62409689000 | 242500 | 241500 | 243000 | 241500 | 1678 |
| 560 | 20240426 | 093900 | 62003381500 | 242000 | 242000 | 242500 | 241500 | 1392 |
| 561 | 20240426 | 093800 | 61666699000 | 241500 | 242500 | 242500 | 241000 | 5314 |
| 562 | 20240426 | 093700 | 60381584000 | 242500 | 243000 | 243000 | 242000 | 2803 |
| 563 | 20240426 | 093600 | 59702187500 | 243000 | 243000 | 243000 | 242500 | 4852 |
| 564 | 20240426 | 093500 | 58523368000 | 243000 | 243000 | 243000 | 242500 | 1299 |
| 565 | 20240426 | 093400 | 58207737500 | 242500 | 243000 | 243000 | 242500 | 484 |
| 566 | 20240426 | 093300 | 58090153000 | 242500 | 242500 | 243000 | 242500 | 3555 |
| 567 | 20240426 | 093200 | 57227825500 | 242500 | 242000 | 242500 | 242000 | 522 |
| 568 | 20240426 | 093100 | 57101326500 | 242500 | 242500 | 242500 | 242000 | 393 |
| 569 | 20240426 | 093000 | 57006116500 | 242000 | 242000 | 242500 | 242000 | 640 |
| 570 | 20240426 | 092900 | 56851178000 | 242000 | 242500 | 242500 | 242000 | 1337 |
| 571 | 20240426 | 092800 | 56527552000 | 242500 | 242000 | 242500 | 242000 | 2104 |
| 572 | 20240426 | 092700 | 56018007000 | 242500 | 242000 | 242500 | 242000 | 834 |
| 573 | 20240426 | 092600 | 55816158500 | 242000 | 243000 | 243000 | 241500 | 1666 |
| 574 | 20240426 | 092500 | 55412440500 | 242500 | 241000 | 242500 | 241000 | 5104 |
| 575 | 20240426 | 092400 | 54178788000 | 241000 | 241500 | 242000 | 241000 | 2923 |
| 576 | 20240426 | 092300 | 53473031000 | 242000 | 242500 | 242500 | 241500 | 3181 |
| 577 | 20240426 | 092200 | 52703098000 | 242500 | 241500 | 242500 | 241500 | 1639 |
| 578 | 20240426 | 092100 | 52306560500 | 241000 | 241500 | 241500 | 241000 | 1531 |
| 579 | 20240426 | 092000 | 51936845500 | 241500 | 241500 | 241500 | 241000 | 1195 |
| 580 | 20240426 | 091900 | 51648332500 | 241500 | 241500 | 242000 | 241000 | 5977 |
| 581 | 20240426 | 091800 | 50204552000 | 241500 | 241500 | 241500 | 241000 | 759 |
| 582 | 20240426 | 091700 | 50021444000 | 241500 | 242000 | 242000 | 240500 | 2925 |
| 583 | 20240426 | 091600 | 49316003500 | 242000 | 241000 | 242000 | 241000 | 1821 |
| 584 | 20240426 | 091500 | 48876429000 | 241000 | 241000 | 242500 | 240000 | 5658 |
| 585 | 20240426 | 091400 | 47513679000 | 241000 | 240000 | 241500 | 239500 | 4206 |
| 586 | 20240426 | 091300 | 46502290000 | 240000 | 239500 | 240500 | 239000 | 7311 |
| 587 | 20240426 | 091200 | 44750933000 | 239500 | 240000 | 240000 | 239000 | 6336 |
| 588 | 20240426 | 091100 | 43234148000 | 239500 | 241500 | 242000 | 239500 | 13000 |
| 589 | 20240426 | 091000 | 40108067000 | 241500 | 241500 | 244000 | 241000 | 12114 |
| 590 | 20240426 | 090900 | 37175038500 | 241000 | 244000 | 244500 | 241000 | 13263 |
| 591 | 20240426 | 090800 | 33956866000 | 244500 | 244500 | 245000 | 244000 | 5819 |
| 592 | 20240426 | 090700 | 32535815000 | 244500 | 247000 | 247500 | 244500 | 12567 |
| 593 | 20240426 | 090600 | 29445985000 | 247500 | 246500 | 248000 | 246000 | 9221 |
| 594 | 20240426 | 090500 | 27164232500 | 246500 | 248000 | 248000 | 246000 | 11045 |
| 595 | 20240426 | 090400 | 24437481500 | 248000 | 249000 | 249500 | 247500 | 20819 |
| 596 | 20240426 | 090300 | 19255300000 | 249000 | 246000 | 249500 | 246000 | 24751 |
| 597 | 20240426 | 090200 | 13125870000 | 247000 | 246500 | 247500 | 246000 | 18159 |
| 598 | 20240426 | 090100 | 8644240000 | 246500 | 244000 | 247000 | 244000 | 19904 |
| 599 | 20240426 | 090000 | 3754799000 | 244000 | 243000 | 244500 | 243000 | 15122 |