32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 17273 |
| 3 | 20240426 | 184400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240426 | 184300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240426 | 184200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240426 | 184100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240426 | 184000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240426 | 183900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240426 | 183800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240426 | 183700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240426 | 183600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240426 | 183500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240426 | 183400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240426 | 183300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240426 | 183200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240426 | 183100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240426 | 183000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240426 | 182900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240426 | 182800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240426 | 182700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240426 | 182600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240426 | 182500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240426 | 182400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240426 | 182300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240426 | 182200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240426 | 182100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240426 | 182000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240426 | 181900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240426 | 181800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240426 | 181700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240426 | 181600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240426 | 181500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 17273 |
| 33 | 20240426 | 181400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240426 | 181300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240426 | 181200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240426 | 181100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240426 | 181000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240426 | 180900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240426 | 180800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240426 | 180700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240426 | 180600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240426 | 180500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240426 | 180400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240426 | 180300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240426 | 180200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240426 | 180100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240426 | 180000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240426 | 175900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240426 | 175800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240426 | 175700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240426 | 175600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240426 | 175500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240426 | 175400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240426 | 175300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240426 | 175200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240426 | 175100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240426 | 175000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240426 | 174900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240426 | 174800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240426 | 174700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240426 | 174600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240426 | 174500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 17273 |
| 63 | 20240426 | 174400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240426 | 174300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240426 | 174200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240426 | 174100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240426 | 174000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240426 | 173900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240426 | 173800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240426 | 173700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240426 | 173600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240426 | 173500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240426 | 173400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240426 | 173300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240426 | 173200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240426 | 173100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240426 | 173000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240426 | 172900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240426 | 172800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240426 | 172700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240426 | 172600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240426 | 172500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240426 | 172400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240426 | 172300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240426 | 172200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240426 | 172100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240426 | 172000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240426 | 171900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240426 | 171800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240426 | 171700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240426 | 171600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240426 | 171500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 17273 |
| 93 | 20240426 | 171400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240426 | 171300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240426 | 171200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240426 | 171100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240426 | 171000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240426 | 170900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240426 | 170800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240426 | 170700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240426 | 170600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240426 | 170500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240426 | 170400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240426 | 170300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240426 | 170200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240426 | 170100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240426 | 170000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240426 | 165900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240426 | 165800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240426 | 165700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240426 | 165600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240426 | 165500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240426 | 165400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240426 | 165300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240426 | 165200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240426 | 165100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240426 | 165000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240426 | 164900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240426 | 164800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240426 | 164700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240426 | 164600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240426 | 164500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 17273 |
| 123 | 20240426 | 164400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240426 | 164300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240426 | 164200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240426 | 164100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240426 | 164000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240426 | 163900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240426 | 163800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240426 | 163700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240426 | 163600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240426 | 163500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240426 | 163400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240426 | 163300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240426 | 163200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240426 | 163100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240426 | 163000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240426 | 162900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240426 | 162800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240426 | 162700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240426 | 162600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240426 | 162500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240426 | 162400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240426 | 162300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240426 | 162200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240426 | 162100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240426 | 162000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240426 | 161900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240426 | 161800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240426 | 161700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240426 | 161600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240426 | 161500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 17273 |
| 153 | 20240426 | 161400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240426 | 161300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240426 | 161200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240426 | 161100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240426 | 161000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240426 | 160900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240426 | 160800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240426 | 160700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240426 | 160600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240426 | 160500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240426 | 160400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240426 | 160300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240426 | 160200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240426 | 160100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240426 | 160000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240426 | 155900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240426 | 155800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240426 | 155700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240426 | 155600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240426 | 155500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240426 | 155400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240426 | 155300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240426 | 155200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240426 | 155100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240426 | 155000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240426 | 154900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240426 | 154800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240426 | 154700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240426 | 154600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240426 | 154500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 17273 |
| 183 | 20240426 | 154400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240426 | 154300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240426 | 154200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240426 | 154100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240426 | 154000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240426 | 153900 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240426 | 153800 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240426 | 153700 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240426 | 153600 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240426 | 153500 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240426 | 153400 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240426 | 153300 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240426 | 153200 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240426 | 153100 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240426 | 153000 | 34792451200 | 44050 | 44050 | 44050 | 44050 | 17273 |
| 198 | 20240426 | 152900 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240426 | 152800 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240426 | 152700 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240426 | 152600 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240426 | 152500 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240426 | 152400 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240426 | 152300 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240426 | 152200 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240426 | 152100 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240426 | 152000 | 34031575550 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240426 | 151900 | 34031575550 | 44050 | 44000 | 44050 | 44000 | 3360 |
| 209 | 20240426 | 151800 | 33883709700 | 44000 | 43950 | 44050 | 43950 | 1988 |
| 210 | 20240426 | 151700 | 33796247200 | 44000 | 43950 | 44000 | 43950 | 1173 |
| 211 | 20240426 | 151600 | 33744669200 | 44000 | 43950 | 44000 | 43950 | 1093 |
| 212 | 20240426 | 151500 | 33696594000 | 43950 | 44000 | 44000 | 43950 | 1633 |
| 213 | 20240426 | 151400 | 33624767900 | 43950 | 43950 | 44000 | 43950 | 2250 |
| 214 | 20240426 | 151300 | 33525826950 | 44000 | 43950 | 44000 | 43950 | 601 |
| 215 | 20240426 | 151200 | 33499409200 | 43950 | 43950 | 44000 | 43900 | 1564 |
| 216 | 20240426 | 151100 | 33430671800 | 43900 | 43950 | 43950 | 43900 | 816 |
| 217 | 20240426 | 151000 | 33394808800 | 43950 | 44000 | 44000 | 43900 | 826 |
| 218 | 20240426 | 150900 | 33358503000 | 44000 | 44000 | 44000 | 43950 | 434 |
| 219 | 20240426 | 150800 | 33339413150 | 44000 | 43950 | 44000 | 43900 | 113 |
| 220 | 20240426 | 150700 | 33334445000 | 43900 | 43950 | 44000 | 43900 | 883 |
| 221 | 20240426 | 150600 | 33295632900 | 43950 | 43950 | 44000 | 43950 | 806 |
| 222 | 20240426 | 150500 | 33260187400 | 43950 | 44000 | 44000 | 43900 | 1136 |
| 223 | 20240426 | 150400 | 33210257850 | 44000 | 43950 | 44000 | 43950 | 438 |
| 224 | 20240426 | 150300 | 33190991000 | 44000 | 44050 | 44050 | 43950 | 1048 |
| 225 | 20240426 | 150200 | 33144883700 | 44050 | 44000 | 44050 | 44000 | 1949 |
| 226 | 20240426 | 150100 | 33059106450 | 44050 | 44100 | 44100 | 44000 | 1002 |
| 227 | 20240426 | 150000 | 33014983050 | 44050 | 44000 | 44050 | 44000 | 3457 |
| 228 | 20240426 | 145900 | 32862709400 | 44050 | 44000 | 44050 | 43950 | 1066 |
| 229 | 20240426 | 145800 | 32815802550 | 44000 | 44000 | 44000 | 43950 | 951 |
| 230 | 20240426 | 145700 | 32773959150 | 44000 | 44000 | 44000 | 43950 | 3627 |
| 231 | 20240426 | 145600 | 32614396350 | 43950 | 43900 | 44000 | 43900 | 3339 |
| 232 | 20240426 | 145500 | 32467665950 | 43900 | 43900 | 43950 | 43850 | 3332 |
| 233 | 20240426 | 145400 | 32321382100 | 43950 | 43900 | 43950 | 43900 | 726 |
| 234 | 20240426 | 145300 | 32289491900 | 43900 | 43950 | 43950 | 43900 | 1074 |
| 235 | 20240426 | 145200 | 32242323700 | 43950 | 43950 | 43950 | 43900 | 1224 |
| 236 | 20240426 | 145100 | 32188539800 | 43950 | 43950 | 43950 | 43900 | 439 |
| 237 | 20240426 | 145000 | 32169250600 | 43950 | 43900 | 43950 | 43800 | 8336 |
| 238 | 20240426 | 144900 | 31803631100 | 43900 | 43850 | 43900 | 43850 | 134 |
| 239 | 20240426 | 144800 | 31797749450 | 43850 | 43900 | 43900 | 43850 | 724 |
| 240 | 20240426 | 144700 | 31765994100 | 43900 | 43850 | 43900 | 43850 | 767 |
| 241 | 20240426 | 144600 | 31732347100 | 43850 | 43850 | 43900 | 43850 | 250 |
| 242 | 20240426 | 144500 | 31721375600 | 43900 | 43850 | 43900 | 43850 | 1019 |
| 243 | 20240426 | 144400 | 31676671550 | 43900 | 43900 | 43900 | 43850 | 275 |
| 244 | 20240426 | 144300 | 31664608350 | 43850 | 43850 | 43850 | 43800 | 2069 |
| 245 | 20240426 | 144200 | 31573903600 | 43850 | 43850 | 43850 | 43800 | 3074 |
| 246 | 20240426 | 144100 | 31439250700 | 43850 | 43850 | 43850 | 43800 | 99 |
| 247 | 20240426 | 144000 | 31434909600 | 43850 | 43850 | 43850 | 43800 | 975 |
| 248 | 20240426 | 143900 | 31392184350 | 43800 | 43850 | 43850 | 43800 | 496 |
| 249 | 20240426 | 143800 | 31370452600 | 43850 | 43850 | 43850 | 43800 | 119 |
| 250 | 20240426 | 143700 | 31365235650 | 43850 | 43850 | 43850 | 43800 | 540 |
| 251 | 20240426 | 143600 | 31341560500 | 43850 | 43850 | 43850 | 43850 | 350 |
| 252 | 20240426 | 143500 | 31326213000 | 43900 | 43800 | 43900 | 43800 | 1644 |
| 253 | 20240426 | 143400 | 31254129500 | 43850 | 43800 | 43850 | 43800 | 236 |
| 254 | 20240426 | 143300 | 31243787400 | 43850 | 43850 | 43850 | 43800 | 413 |
| 255 | 20240426 | 143200 | 31225686900 | 43850 | 43800 | 43850 | 43800 | 1062 |
| 256 | 20240426 | 143100 | 31179142950 | 43850 | 43900 | 43900 | 43800 | 700 |
| 257 | 20240426 | 143000 | 31148446500 | 43900 | 43900 | 43900 | 43850 | 233 |
| 258 | 20240426 | 142900 | 31138224800 | 43900 | 43900 | 43900 | 43850 | 209 |
| 259 | 20240426 | 142800 | 31129054900 | 43900 | 43900 | 43950 | 43850 | 992 |
| 260 | 20240426 | 142700 | 31085531300 | 43950 | 43950 | 43950 | 43900 | 286 |
| 261 | 20240426 | 142600 | 31072969550 | 43900 | 43950 | 43950 | 43900 | 74 |
| 262 | 20240426 | 142500 | 31069718700 | 43900 | 43900 | 43950 | 43900 | 659 |
| 263 | 20240426 | 142400 | 31040785550 | 43900 | 44000 | 44000 | 43900 | 584 |
| 264 | 20240426 | 142300 | 31015114200 | 44000 | 43950 | 44000 | 43900 | 871 |
| 265 | 20240426 | 142200 | 30976833700 | 43950 | 44000 | 44000 | 43950 | 1797 |
| 266 | 20240426 | 142100 | 30897850600 | 44000 | 44000 | 44000 | 43950 | 150 |
| 267 | 20240426 | 142000 | 30891251450 | 44000 | 43950 | 44000 | 43950 | 1616 |
| 268 | 20240426 | 141900 | 30820228150 | 43900 | 43950 | 43950 | 43900 | 144 |
| 269 | 20240426 | 141800 | 30813900950 | 43950 | 43950 | 43950 | 43850 | 2850 |
| 270 | 20240426 | 141700 | 30688781500 | 43950 | 43950 | 43950 | 43950 | 66 |
| 271 | 20240426 | 141600 | 30685880800 | 43950 | 43950 | 43950 | 43900 | 2098 |
| 272 | 20240426 | 141500 | 30593715050 | 43950 | 43900 | 43950 | 43850 | 1018 |
| 273 | 20240426 | 141400 | 30549020450 | 43900 | 43950 | 43950 | 43900 | 96 |
| 274 | 20240426 | 141300 | 30544801850 | 43950 | 43950 | 43950 | 43900 | 269 |
| 275 | 20240426 | 141200 | 30532990300 | 43950 | 43950 | 43950 | 43900 | 374 |
| 276 | 20240426 | 141100 | 30516563400 | 43950 | 43950 | 43950 | 43950 | 132 |
| 277 | 20240426 | 141000 | 30510762000 | 43950 | 43950 | 43950 | 43900 | 557 |
| 278 | 20240426 | 140900 | 30486282050 | 43950 | 43950 | 43950 | 43900 | 271 |
| 279 | 20240426 | 140800 | 30474371700 | 43950 | 43950 | 43950 | 43950 | 172 |
| 280 | 20240426 | 140700 | 30466812300 | 43950 | 43950 | 43950 | 43900 | 854 |
| 281 | 20240426 | 140600 | 30429279200 | 43950 | 43900 | 43950 | 43900 | 792 |
| 282 | 20240426 | 140500 | 30394496450 | 43950 | 43950 | 43950 | 43900 | 890 |
| 283 | 20240426 | 140400 | 30355417200 | 43950 | 43950 | 43950 | 43900 | 222 |
| 284 | 20240426 | 140300 | 30345665450 | 43950 | 43950 | 43950 | 43900 | 429 |
| 285 | 20240426 | 140200 | 30326811950 | 43900 | 43950 | 43950 | 43900 | 524 |
| 286 | 20240426 | 140100 | 30303806150 | 43950 | 43900 | 43950 | 43850 | 284 |
| 287 | 20240426 | 140000 | 30291325400 | 43850 | 43900 | 43900 | 43850 | 141 |
| 288 | 20240426 | 135900 | 30285136100 | 43900 | 43950 | 43950 | 43900 | 127 |
| 289 | 20240426 | 135800 | 30279555650 | 43950 | 43950 | 43950 | 43800 | 1102 |
| 290 | 20240426 | 135700 | 30231195150 | 43950 | 43900 | 43950 | 43800 | 4223 |
| 291 | 20240426 | 135600 | 30046147750 | 43900 | 43900 | 43900 | 43850 | 155 |
| 292 | 20240426 | 135500 | 30039343550 | 43900 | 43950 | 43950 | 43900 | 296 |
| 293 | 20240426 | 135400 | 30026344600 | 43950 | 43900 | 43950 | 43900 | 391 |
| 294 | 20240426 | 135300 | 30009162350 | 43900 | 43900 | 43950 | 43900 | 243 |
| 295 | 20240426 | 135200 | 29998492250 | 43950 | 43900 | 43950 | 43900 | 168 |
| 296 | 20240426 | 135100 | 29991110100 | 43900 | 43900 | 43950 | 43900 | 211 |
| 297 | 20240426 | 135000 | 29981839950 | 43900 | 43950 | 44000 | 43900 | 768 |
| 298 | 20240426 | 134900 | 29948086100 | 43950 | 43950 | 44000 | 43950 | 259 |
| 299 | 20240426 | 134800 | 29936698000 | 43950 | 43950 | 44000 | 43950 | 412 |
| 300 | 20240426 | 134700 | 29918581200 | 44000 | 43950 | 44000 | 43950 | 864 |
| 301 | 20240426 | 134600 | 29880603050 | 43950 | 43900 | 43950 | 43900 | 148 |
| 302 | 20240426 | 134500 | 29874098950 | 43900 | 43900 | 43950 | 43850 | 321 |
| 303 | 20240426 | 134400 | 29860002200 | 43900 | 43900 | 43900 | 43800 | 345 |
| 304 | 20240426 | 134300 | 29844870450 | 43850 | 43800 | 43900 | 43800 | 235 |
| 305 | 20240426 | 134200 | 29834563300 | 43850 | 43900 | 43900 | 43850 | 158 |
| 306 | 20240426 | 134100 | 29827630900 | 43900 | 43900 | 43900 | 43850 | 546 |
| 307 | 20240426 | 134000 | 29803662450 | 43950 | 43850 | 43950 | 43800 | 994 |
| 308 | 20240426 | 133900 | 29760056250 | 43850 | 43850 | 43850 | 43850 | 111 |
| 309 | 20240426 | 133800 | 29755188900 | 43850 | 43850 | 43850 | 43800 | 200 |
| 310 | 20240426 | 133700 | 29746421950 | 43800 | 43850 | 43850 | 43800 | 388 |
| 311 | 20240426 | 133600 | 29729409450 | 43850 | 43750 | 43900 | 43750 | 956 |
| 312 | 20240426 | 133500 | 29687518200 | 43800 | 43900 | 43900 | 43800 | 1552 |
| 313 | 20240426 | 133400 | 29619512850 | 43900 | 43900 | 43900 | 43850 | 266 |
| 314 | 20240426 | 133300 | 29607840850 | 43850 | 43850 | 43900 | 43850 | 307 |
| 315 | 20240426 | 133200 | 29594369650 | 43850 | 43850 | 43850 | 43800 | 1052 |
| 316 | 20240426 | 133100 | 29548285900 | 43850 | 43950 | 44000 | 43800 | 961 |
| 317 | 20240426 | 133000 | 29506127150 | 43950 | 44000 | 44050 | 43900 | 659 |
| 318 | 20240426 | 132900 | 29477182100 | 44050 | 44050 | 44050 | 44000 | 881 |
| 319 | 20240426 | 132800 | 29438399550 | 44050 | 44000 | 44050 | 44000 | 402 |
| 320 | 20240426 | 132700 | 29420711200 | 44000 | 43950 | 44000 | 43900 | 461 |
| 321 | 20240426 | 132600 | 29400449200 | 43950 | 43950 | 44000 | 43900 | 634 |
| 322 | 20240426 | 132500 | 29372583050 | 43950 | 43950 | 44000 | 43900 | 254 |
| 323 | 20240426 | 132400 | 29361418200 | 43950 | 44000 | 44000 | 43900 | 303 |
| 324 | 20240426 | 132300 | 29348111400 | 44000 | 43900 | 44000 | 43900 | 942 |
| 325 | 20240426 | 132200 | 29306756500 | 43900 | 43900 | 43900 | 43850 | 682 |
| 326 | 20240426 | 132100 | 29276839650 | 44000 | 44000 | 44000 | 43900 | 1441 |
| 327 | 20240426 | 132000 | 29213571550 | 43900 | 43950 | 44000 | 43900 | 1617 |
| 328 | 20240426 | 131900 | 29142490400 | 43950 | 44000 | 44000 | 43950 | 1498 |
| 329 | 20240426 | 131800 | 29076598650 | 44000 | 43950 | 44000 | 43950 | 684 |
| 330 | 20240426 | 131700 | 29046535750 | 43950 | 43950 | 44000 | 43900 | 4141 |
| 331 | 20240426 | 131600 | 28864391300 | 43900 | 43950 | 43950 | 43850 | 266 |
| 332 | 20240426 | 131500 | 28852711650 | 43950 | 43950 | 43950 | 43900 | 292 |
| 333 | 20240426 | 131400 | 28839890400 | 43900 | 43900 | 43950 | 43850 | 290 |
| 334 | 20240426 | 131300 | 28827155850 | 43900 | 43900 | 43900 | 43800 | 320 |
| 335 | 20240426 | 131200 | 28813123800 | 43900 | 43850 | 43900 | 43800 | 2253 |
| 336 | 20240426 | 131100 | 28714234200 | 43850 | 43850 | 43850 | 43800 | 1447 |
| 337 | 20240426 | 131000 | 28650785750 | 43900 | 43900 | 43950 | 43850 | 484 |
| 338 | 20240426 | 130900 | 28629538650 | 43900 | 43850 | 43900 | 43800 | 446 |
| 339 | 20240426 | 130800 | 28609981100 | 43850 | 43800 | 43850 | 43750 | 438 |
| 340 | 20240426 | 130700 | 28590794850 | 43750 | 43750 | 43750 | 43700 | 410 |
| 341 | 20240426 | 130600 | 28572857650 | 43750 | 43750 | 43750 | 43750 | 110 |
| 342 | 20240426 | 130500 | 28568045150 | 43750 | 43700 | 43750 | 43650 | 725 |
| 343 | 20240426 | 130400 | 28536357100 | 43700 | 43700 | 43700 | 43650 | 468 |
| 344 | 20240426 | 130300 | 28515919250 | 43700 | 43700 | 43700 | 43600 | 1242 |
| 345 | 20240426 | 130200 | 28461701500 | 43750 | 43700 | 43750 | 43700 | 629 |
| 346 | 20240426 | 130100 | 28434208900 | 43700 | 43700 | 43750 | 43700 | 228 |
| 347 | 20240426 | 130000 | 28424238150 | 43700 | 43750 | 43750 | 43650 | 681 |
| 348 | 20240426 | 125900 | 28394500050 | 43750 | 43750 | 43750 | 43600 | 6351 |
| 349 | 20240426 | 125800 | 28117452500 | 43750 | 43750 | 43750 | 43700 | 1199 |
| 350 | 20240426 | 125700 | 28065052400 | 43750 | 43700 | 43750 | 43700 | 94 |
| 351 | 20240426 | 125600 | 28060943750 | 43750 | 43750 | 43750 | 43700 | 168 |
| 352 | 20240426 | 125500 | 28053596550 | 43700 | 43800 | 43800 | 43700 | 4565 |
| 353 | 20240426 | 125400 | 27853950100 | 43850 | 43850 | 43850 | 43800 | 342 |
| 354 | 20240426 | 125300 | 27838969550 | 43850 | 43850 | 43850 | 43800 | 1207 |
| 355 | 20240426 | 125200 | 27786096650 | 43850 | 43850 | 43850 | 43800 | 1501 |
| 356 | 20240426 | 125100 | 27720331150 | 43900 | 43900 | 43900 | 43850 | 2291 |
| 357 | 20240426 | 125000 | 27619867050 | 43900 | 43900 | 43900 | 43850 | 242 |
| 358 | 20240426 | 124900 | 27609243500 | 43900 | 43900 | 43950 | 43900 | 791 |
| 359 | 20240426 | 124800 | 27574514350 | 43950 | 43900 | 43950 | 43900 | 503 |
| 360 | 20240426 | 124700 | 27552413800 | 43950 | 44000 | 44000 | 43900 | 2348 |
| 361 | 20240426 | 124600 | 27449299500 | 44000 | 44050 | 44050 | 43950 | 2700 |
| 362 | 20240426 | 124500 | 27330436100 | 44100 | 44100 | 44100 | 44050 | 102 |
| 363 | 20240426 | 124400 | 27325942400 | 44100 | 44050 | 44100 | 44050 | 247 |
| 364 | 20240426 | 124300 | 27315056550 | 44050 | 44050 | 44100 | 44050 | 417 |
| 365 | 20240426 | 124200 | 27296685450 | 44050 | 44100 | 44100 | 44050 | 220 |
| 366 | 20240426 | 124100 | 27286986150 | 44100 | 44100 | 44100 | 44050 | 1305 |
| 367 | 20240426 | 124000 | 27229436500 | 44100 | 44100 | 44100 | 44050 | 186 |
| 368 | 20240426 | 123900 | 27221238050 | 44050 | 44050 | 44100 | 44050 | 164 |
| 369 | 20240426 | 123800 | 27214013800 | 44050 | 44100 | 44100 | 44050 | 295 |
| 370 | 20240426 | 123700 | 27201013450 | 44100 | 44000 | 44100 | 43950 | 5287 |
| 371 | 20240426 | 123600 | 26968369400 | 44000 | 43950 | 44000 | 43950 | 454 |
| 372 | 20240426 | 123500 | 26948394700 | 44000 | 43950 | 44000 | 43950 | 338 |
| 373 | 20240426 | 123400 | 26933524200 | 43950 | 44000 | 44000 | 43950 | 474 |
| 374 | 20240426 | 123300 | 26912685550 | 43950 | 43900 | 44000 | 43900 | 940 |
| 375 | 20240426 | 123200 | 26871372500 | 43950 | 43900 | 43950 | 43850 | 1777 |
| 376 | 20240426 | 123100 | 26793359400 | 43900 | 43900 | 43900 | 43850 | 156 |
| 377 | 20240426 | 123000 | 26786512600 | 43850 | 43900 | 43950 | 43850 | 1408 |
| 378 | 20240426 | 122900 | 26724704750 | 43950 | 43950 | 43950 | 43900 | 188 |
| 379 | 20240426 | 122800 | 26716448350 | 43950 | 43950 | 43950 | 43900 | 98 |
| 380 | 20240426 | 122700 | 26712143350 | 43950 | 43950 | 43950 | 43900 | 442 |
| 381 | 20240426 | 122600 | 26692735400 | 43950 | 43900 | 43950 | 43900 | 16 |
| 382 | 20240426 | 122500 | 26692032800 | 43900 | 43950 | 43950 | 43900 | 1729 |
| 383 | 20240426 | 122400 | 26616099650 | 43950 | 43900 | 43950 | 43900 | 549 |
| 384 | 20240426 | 122300 | 26591994950 | 43900 | 43950 | 43950 | 43900 | 1940 |
| 385 | 20240426 | 122200 | 26506788500 | 43950 | 44000 | 44000 | 43950 | 35 |
| 386 | 20240426 | 122100 | 26505249450 | 44000 | 44000 | 44000 | 43950 | 296 |
| 387 | 20240426 | 122000 | 26492225850 | 44000 | 44000 | 44000 | 43950 | 68 |
| 388 | 20240426 | 121900 | 26489234800 | 43950 | 44000 | 44000 | 43950 | 740 |
| 389 | 20240426 | 121800 | 26456709850 | 43950 | 44000 | 44000 | 43950 | 142 |
| 390 | 20240426 | 121700 | 26450463500 | 43950 | 44000 | 44000 | 43950 | 115 |
| 391 | 20240426 | 121600 | 26445407500 | 44000 | 43950 | 44000 | 43950 | 177 |
| 392 | 20240426 | 121500 | 26437627700 | 44000 | 44000 | 44000 | 43950 | 256 |
| 393 | 20240426 | 121400 | 26426365250 | 44000 | 44050 | 44050 | 44000 | 1207 |
| 394 | 20240426 | 121300 | 26373255800 | 44050 | 44100 | 44100 | 44050 | 2665 |
| 395 | 20240426 | 121200 | 26255861950 | 44100 | 44100 | 44100 | 44050 | 620 |
| 396 | 20240426 | 121100 | 26228526800 | 44100 | 44050 | 44100 | 44050 | 226 |
| 397 | 20240426 | 121000 | 26218561350 | 44050 | 44100 | 44100 | 44050 | 75 |
| 398 | 20240426 | 120900 | 26215256400 | 44100 | 44100 | 44100 | 44050 | 355 |
| 399 | 20240426 | 120800 | 26199602000 | 44100 | 44000 | 44100 | 44000 | 840 |
| 400 | 20240426 | 120700 | 26162600300 | 44000 | 44000 | 44050 | 44000 | 2092 |
| 401 | 20240426 | 120600 | 26070492100 | 44050 | 44000 | 44050 | 44000 | 876 |
| 402 | 20240426 | 120500 | 26031943200 | 44050 | 44000 | 44050 | 44000 | 967 |
| 403 | 20240426 | 120400 | 25989386150 | 44000 | 44050 | 44050 | 44000 | 341 |
| 404 | 20240426 | 120300 | 25974378450 | 44050 | 44050 | 44050 | 44000 | 322 |
| 405 | 20240426 | 120200 | 25960194500 | 44050 | 44000 | 44050 | 44000 | 1063 |
| 406 | 20240426 | 120100 | 25913409150 | 44050 | 44050 | 44050 | 44000 | 96 |
| 407 | 20240426 | 120000 | 25909180450 | 44000 | 44050 | 44050 | 44000 | 252 |
| 408 | 20240426 | 115900 | 25898088250 | 44000 | 44000 | 44050 | 44000 | 2007 |
| 409 | 20240426 | 115800 | 25809780200 | 44000 | 43950 | 44000 | 43950 | 38 |
| 410 | 20240426 | 115700 | 25808108750 | 44000 | 43950 | 44000 | 43950 | 209 |
| 411 | 20240426 | 115600 | 25798919550 | 44000 | 43950 | 44000 | 43950 | 135 |
| 412 | 20240426 | 115500 | 25792981650 | 43950 | 43950 | 44000 | 43950 | 136 |
| 413 | 20240426 | 115400 | 25787003800 | 43950 | 44000 | 44000 | 43950 | 682 |
| 414 | 20240426 | 115300 | 25757024650 | 44000 | 44000 | 44000 | 43950 | 459 |
| 415 | 20240426 | 115200 | 25736838650 | 44000 | 43950 | 44000 | 43950 | 205 |
| 416 | 20240426 | 115100 | 25727828600 | 43950 | 43950 | 44000 | 43950 | 145 |
| 417 | 20240426 | 115000 | 25721452300 | 43950 | 43950 | 44000 | 43950 | 390 |
| 418 | 20240426 | 114900 | 25704306150 | 43950 | 43950 | 44000 | 43900 | 549 |
| 419 | 20240426 | 114800 | 25680177850 | 43950 | 43900 | 44000 | 43850 | 2285 |
| 420 | 20240426 | 114700 | 25579842100 | 43850 | 44100 | 44100 | 43850 | 7203 |
| 421 | 20240426 | 114600 | 25263301850 | 44100 | 44100 | 44100 | 44050 | 884 |
| 422 | 20240426 | 114500 | 25224356100 | 44100 | 44050 | 44100 | 44050 | 1072 |
| 423 | 20240426 | 114400 | 25177105350 | 44050 | 44050 | 44100 | 44000 | 2122 |
| 424 | 20240426 | 114300 | 25083634400 | 44100 | 44100 | 44150 | 44050 | 1590 |
| 425 | 20240426 | 114200 | 25013519850 | 44150 | 44150 | 44150 | 44100 | 247 |
| 426 | 20240426 | 114100 | 25002614900 | 44150 | 44150 | 44150 | 44100 | 843 |
| 427 | 20240426 | 114000 | 24965433050 | 44150 | 44200 | 44200 | 44150 | 1252 |
| 428 | 20240426 | 113900 | 24910156350 | 44200 | 44150 | 44200 | 44150 | 416 |
| 429 | 20240426 | 113800 | 24891777150 | 44200 | 44300 | 44300 | 44150 | 3068 |
| 430 | 20240426 | 113700 | 24756119050 | 44300 | 44300 | 44300 | 44250 | 399 |
| 431 | 20240426 | 113600 | 24738458800 | 44300 | 44300 | 44350 | 44250 | 4678 |
| 432 | 20240426 | 113500 | 24531315100 | 44350 | 44450 | 44450 | 44350 | 4856 |
| 433 | 20240426 | 113400 | 24315743150 | 44450 | 44450 | 44450 | 44400 | 2421 |
| 434 | 20240426 | 113300 | 24208133650 | 44450 | 44350 | 44450 | 44350 | 3522 |
| 435 | 20240426 | 113200 | 24051686800 | 44350 | 44400 | 44450 | 44350 | 6058 |
| 436 | 20240426 | 113100 | 23782601450 | 44400 | 44400 | 44450 | 44350 | 7176 |
| 437 | 20240426 | 113000 | 23464216850 | 44450 | 44400 | 44450 | 44350 | 5063 |
| 438 | 20240426 | 112900 | 23239418000 | 44350 | 44350 | 44400 | 44300 | 5547 |
| 439 | 20240426 | 112800 | 22993273100 | 44300 | 44300 | 44350 | 44300 | 538 |
| 440 | 20240426 | 112700 | 22969421850 | 44300 | 44300 | 44350 | 44250 | 1678 |
| 441 | 20240426 | 112600 | 22895085000 | 44300 | 44250 | 44350 | 44250 | 5052 |
| 442 | 20240426 | 112500 | 22671290100 | 44250 | 44250 | 44300 | 44200 | 485 |
| 443 | 20240426 | 112400 | 22649820850 | 44300 | 44300 | 44300 | 44200 | 4521 |
| 444 | 20240426 | 112300 | 22449750000 | 44300 | 44300 | 44300 | 44250 | 2560 |
| 445 | 20240426 | 112200 | 22336374150 | 44300 | 44250 | 44300 | 44200 | 3531 |
| 446 | 20240426 | 112100 | 22180051850 | 44250 | 44200 | 44250 | 44200 | 4243 |
| 447 | 20240426 | 112000 | 21992358900 | 44200 | 44150 | 44250 | 44150 | 1554 |
| 448 | 20240426 | 111900 | 21923678050 | 44200 | 44150 | 44200 | 44150 | 2452 |
| 449 | 20240426 | 111800 | 21815322950 | 44150 | 44250 | 44250 | 44150 | 2630 |
| 450 | 20240426 | 111700 | 21699041800 | 44250 | 44250 | 44300 | 44200 | 2827 |
| 451 | 20240426 | 111600 | 21573931950 | 44250 | 44350 | 44350 | 44250 | 1928 |
| 452 | 20240426 | 111500 | 21488536600 | 44300 | 44150 | 44400 | 44150 | 32191 |
| 453 | 20240426 | 111400 | 20063182850 | 44150 | 44000 | 44200 | 44000 | 16184 |
| 454 | 20240426 | 111300 | 19349369850 | 44000 | 43950 | 44050 | 43950 | 5260 |
| 455 | 20240426 | 111200 | 19117963900 | 43900 | 43900 | 43950 | 43900 | 425 |
| 456 | 20240426 | 111100 | 19099303850 | 43900 | 43950 | 44000 | 43900 | 665 |
| 457 | 20240426 | 111000 | 19070077700 | 44000 | 43850 | 44000 | 43850 | 11526 |
| 458 | 20240426 | 110900 | 18563630600 | 43800 | 43850 | 43850 | 43800 | 521 |
| 459 | 20240426 | 110800 | 18540790700 | 43800 | 43850 | 43850 | 43800 | 819 |
| 460 | 20240426 | 110700 | 18504902900 | 43850 | 43800 | 43850 | 43800 | 332 |
| 461 | 20240426 | 110600 | 18490355550 | 43850 | 43800 | 43850 | 43800 | 1038 |
| 462 | 20240426 | 110500 | 18444858950 | 43800 | 43800 | 43850 | 43750 | 652 |
| 463 | 20240426 | 110400 | 18416315550 | 43800 | 43800 | 43850 | 43800 | 438 |
| 464 | 20240426 | 110300 | 18397124250 | 43800 | 43850 | 43850 | 43750 | 778 |
| 465 | 20240426 | 110200 | 18363045350 | 43850 | 43800 | 43850 | 43800 | 78 |
| 466 | 20240426 | 110100 | 18359625500 | 43800 | 43850 | 43900 | 43800 | 1733 |
| 467 | 20240426 | 110000 | 18283639100 | 43850 | 43900 | 43900 | 43800 | 1077 |
| 468 | 20240426 | 105900 | 18236419400 | 43850 | 43900 | 43900 | 43850 | 871 |
| 469 | 20240426 | 105800 | 18198208000 | 43900 | 43950 | 43950 | 43900 | 3437 |
| 470 | 20240426 | 105700 | 18047283700 | 43950 | 43900 | 43950 | 43850 | 3767 |
| 471 | 20240426 | 105600 | 17881896000 | 43900 | 43800 | 43900 | 43750 | 10855 |
| 472 | 20240426 | 105500 | 17406128550 | 43800 | 43650 | 43800 | 43650 | 5578 |
| 473 | 20240426 | 105400 | 17162229500 | 43700 | 43650 | 43700 | 43650 | 1382 |
| 474 | 20240426 | 105300 | 17101880400 | 43650 | 43650 | 43650 | 43600 | 568 |
| 475 | 20240426 | 105200 | 17077087250 | 43650 | 43650 | 43700 | 43650 | 2576 |
| 476 | 20240426 | 105100 | 16964642950 | 43600 | 43650 | 43650 | 43600 | 832 |
| 477 | 20240426 | 105000 | 16928335050 | 43600 | 43650 | 43650 | 43600 | 204 |
| 478 | 20240426 | 104900 | 16919439950 | 43650 | 43600 | 43650 | 43600 | 871 |
| 479 | 20240426 | 104800 | 16881436500 | 43650 | 43600 | 43650 | 43600 | 3462 |
| 480 | 20240426 | 104700 | 16730490550 | 43550 | 43600 | 43600 | 43550 | 91 |
| 481 | 20240426 | 104600 | 16726523000 | 43600 | 43550 | 43600 | 43500 | 672 |
| 482 | 20240426 | 104500 | 16697252700 | 43550 | 43550 | 43550 | 43500 | 411 |
| 483 | 20240426 | 104400 | 16679353700 | 43550 | 43550 | 43550 | 43550 | 2075 |
| 484 | 20240426 | 104300 | 16588987450 | 43550 | 43500 | 43550 | 43450 | 126 |
| 485 | 20240426 | 104200 | 16583504650 | 43450 | 43550 | 43550 | 43450 | 982 |
| 486 | 20240426 | 104100 | 16540766550 | 43550 | 43500 | 43550 | 43500 | 587 |
| 487 | 20240426 | 104000 | 16515230150 | 43500 | 43550 | 43550 | 43450 | 666 |
| 488 | 20240426 | 103900 | 16486260000 | 43550 | 43500 | 43550 | 43500 | 1064 |
| 489 | 20240426 | 103800 | 16439973500 | 43500 | 43550 | 43550 | 43500 | 166 |
| 490 | 20240426 | 103700 | 16432745900 | 43550 | 43500 | 43550 | 43450 | 181 |
| 491 | 20240426 | 103600 | 16424865250 | 43500 | 43450 | 43550 | 43450 | 2361 |
| 492 | 20240426 | 103500 | 16322203550 | 43450 | 43450 | 43450 | 43400 | 431 |
| 493 | 20240426 | 103400 | 16303484000 | 43450 | 43400 | 43450 | 43400 | 889 |
| 494 | 20240426 | 103300 | 16264883350 | 43400 | 43450 | 43450 | 43400 | 405 |
| 495 | 20240426 | 103200 | 16247291250 | 43450 | 43450 | 43450 | 43400 | 751 |
| 496 | 20240426 | 103100 | 16214689150 | 43450 | 43400 | 43450 | 43400 | 913 |
| 497 | 20240426 | 103000 | 16175039550 | 43400 | 43450 | 43450 | 43400 | 300 |
| 498 | 20240426 | 102900 | 16162009450 | 43450 | 43450 | 43450 | 43400 | 789 |
| 499 | 20240426 | 102800 | 16127762750 | 43400 | 43450 | 43450 | 43400 | 115 |
| 500 | 20240426 | 102700 | 16122768450 | 43400 | 43550 | 43550 | 43400 | 3706 |
| 501 | 20240426 | 102600 | 15961635250 | 43500 | 43550 | 43550 | 43500 | 414 |
| 502 | 20240426 | 102500 | 15943613100 | 43550 | 43550 | 43550 | 43500 | 53 |
| 503 | 20240426 | 102400 | 15941306300 | 43500 | 43550 | 43550 | 43500 | 270 |
| 504 | 20240426 | 102300 | 15929555900 | 43550 | 43550 | 43550 | 43500 | 1063 |
| 505 | 20240426 | 102200 | 15883289950 | 43600 | 43550 | 43650 | 43500 | 2613 |
| 506 | 20240426 | 102100 | 15769386100 | 43550 | 43500 | 43550 | 43500 | 967 |
| 507 | 20240426 | 102000 | 15727277900 | 43550 | 43500 | 43550 | 43500 | 1448 |
| 508 | 20240426 | 101900 | 15664241150 | 43500 | 43450 | 43500 | 43400 | 3936 |
| 509 | 20240426 | 101800 | 15493170500 | 43450 | 43350 | 43500 | 43350 | 12040 |
| 510 | 20240426 | 101700 | 14970514850 | 43350 | 43350 | 43350 | 43300 | 242 |
| 511 | 20240426 | 101600 | 14960024250 | 43350 | 43350 | 43350 | 43300 | 450 |
| 512 | 20240426 | 101500 | 14940525750 | 43350 | 43350 | 43350 | 43300 | 237 |
| 513 | 20240426 | 101400 | 14930255250 | 43350 | 43350 | 43400 | 43300 | 1744 |
| 514 | 20240426 | 101300 | 14854694750 | 43350 | 43350 | 43350 | 43300 | 2050 |
| 515 | 20240426 | 101200 | 14765883800 | 43300 | 43300 | 43350 | 43250 | 1119 |
| 516 | 20240426 | 101100 | 14717435700 | 43300 | 43300 | 43350 | 43300 | 610 |
| 517 | 20240426 | 101000 | 14691015250 | 43300 | 43300 | 43350 | 43300 | 1763 |
| 518 | 20240426 | 100900 | 14614676600 | 43300 | 43400 | 43400 | 43300 | 458 |
| 519 | 20240426 | 100800 | 14594825450 | 43400 | 43300 | 43400 | 43250 | 894 |
| 520 | 20240426 | 100700 | 14556099900 | 43350 | 43400 | 43400 | 43300 | 212 |
| 521 | 20240426 | 100600 | 14546912950 | 43350 | 43350 | 43400 | 43250 | 10055 |
| 522 | 20240426 | 100500 | 14111867900 | 43300 | 43300 | 43400 | 43300 | 795 |
| 523 | 20240426 | 100400 | 14077437800 | 43250 | 43200 | 43350 | 43200 | 945 |
| 524 | 20240426 | 100300 | 14036550700 | 43200 | 43200 | 43250 | 43150 | 467 |
| 525 | 20240426 | 100200 | 14016376200 | 43200 | 43150 | 43200 | 43150 | 668 |
| 526 | 20240426 | 100100 | 13987537250 | 43150 | 43200 | 43250 | 43150 | 2342 |
| 527 | 20240426 | 100000 | 13886428200 | 43150 | 43200 | 43200 | 43100 | 2360 |
| 528 | 20240426 | 095900 | 13784623950 | 43200 | 43250 | 43250 | 43200 | 726 |
| 529 | 20240426 | 095800 | 13753259050 | 43250 | 43200 | 43300 | 43100 | 5649 |
| 530 | 20240426 | 095700 | 13509363250 | 43200 | 43300 | 43300 | 43150 | 8291 |
| 531 | 20240426 | 095600 | 13150791750 | 43300 | 43400 | 43400 | 43300 | 824 |
| 532 | 20240426 | 095500 | 13115072400 | 43400 | 43550 | 43550 | 43300 | 5183 |
| 533 | 20240426 | 095400 | 12890287100 | 43550 | 43550 | 43550 | 43500 | 315 |
| 534 | 20240426 | 095300 | 12876577000 | 43550 | 43500 | 43550 | 43450 | 1314 |
| 535 | 20240426 | 095200 | 12819393600 | 43500 | 43650 | 43650 | 43300 | 4815 |
| 536 | 20240426 | 095100 | 12610200550 | 43650 | 43600 | 43650 | 43600 | 386 |
| 537 | 20240426 | 095000 | 12593362350 | 43600 | 43600 | 43600 | 43550 | 493 |
| 538 | 20240426 | 094900 | 12571867700 | 43600 | 43550 | 43600 | 43350 | 4970 |
| 539 | 20240426 | 094800 | 12356066900 | 43550 | 43500 | 43550 | 43500 | 409 |
| 540 | 20240426 | 094700 | 12338270200 | 43500 | 43500 | 43500 | 43450 | 623 |
| 541 | 20240426 | 094600 | 12311173700 | 43450 | 43600 | 43600 | 43350 | 4491 |
| 542 | 20240426 | 094500 | 12116071000 | 43600 | 43450 | 43600 | 43450 | 2369 |
| 543 | 20240426 | 094400 | 12012970000 | 43450 | 43450 | 43500 | 43400 | 922 |
| 544 | 20240426 | 094300 | 11972929300 | 43450 | 43500 | 43550 | 43350 | 5578 |
| 545 | 20240426 | 094200 | 11730591550 | 43500 | 43550 | 43550 | 43450 | 672 |
| 546 | 20240426 | 094100 | 11701358600 | 43500 | 43500 | 43550 | 43500 | 2159 |
| 547 | 20240426 | 094000 | 11607432700 | 43550 | 43550 | 43600 | 43500 | 6354 |
| 548 | 20240426 | 093900 | 11330878050 | 43550 | 43550 | 43550 | 43500 | 1848 |
| 549 | 20240426 | 093800 | 11250433100 | 43500 | 43500 | 43600 | 43400 | 1457 |
| 550 | 20240426 | 093700 | 11187021150 | 43500 | 43650 | 43650 | 43350 | 6312 |
| 551 | 20240426 | 093600 | 10912746100 | 43650 | 43750 | 43800 | 43650 | 4350 |
| 552 | 20240426 | 093500 | 10722442700 | 43750 | 43700 | 43750 | 43600 | 3035 |
| 553 | 20240426 | 093400 | 10589865950 | 43750 | 43700 | 43750 | 43500 | 7309 |
| 554 | 20240426 | 093300 | 10271203650 | 43700 | 43500 | 43700 | 43450 | 3674 |
| 555 | 20240426 | 093200 | 10111139750 | 43500 | 43500 | 43550 | 43400 | 3411 |
| 556 | 20240426 | 093100 | 9962730800 | 43500 | 43400 | 43500 | 43350 | 9127 |
| 557 | 20240426 | 093000 | 9566506100 | 43450 | 43400 | 43450 | 43400 | 1558 |
| 558 | 20240426 | 092900 | 9498866800 | 43400 | 43350 | 43400 | 43300 | 2085 |
| 559 | 20240426 | 092800 | 9408470350 | 43400 | 43550 | 43550 | 43350 | 6373 |
| 560 | 20240426 | 092700 | 9131845400 | 43500 | 43450 | 43500 | 43400 | 1403 |
| 561 | 20240426 | 092600 | 9070884500 | 43450 | 43450 | 43500 | 43400 | 5944 |
| 562 | 20240426 | 092500 | 8812600650 | 43400 | 43450 | 43550 | 43350 | 8125 |
| 563 | 20240426 | 092400 | 8459865750 | 43550 | 43600 | 43600 | 43450 | 3919 |
| 564 | 20240426 | 092300 | 8289271900 | 43600 | 43550 | 43600 | 43550 | 2865 |
| 565 | 20240426 | 092200 | 8164456550 | 43550 | 43650 | 43650 | 43500 | 5952 |
| 566 | 20240426 | 092100 | 7905152150 | 43650 | 43600 | 43650 | 43550 | 4117 |
| 567 | 20240426 | 092000 | 7725678700 | 43600 | 43600 | 43650 | 43550 | 1797 |
| 568 | 20240426 | 091900 | 7647280250 | 43600 | 43700 | 43700 | 43500 | 6372 |
| 569 | 20240426 | 091800 | 7369535450 | 43750 | 43700 | 43850 | 43650 | 3484 |
| 570 | 20240426 | 091700 | 7217135450 | 43700 | 43700 | 43800 | 43700 | 2492 |
| 571 | 20240426 | 091600 | 7108133750 | 43700 | 43750 | 43800 | 43550 | 10136 |
| 572 | 20240426 | 091500 | 6665644150 | 43750 | 43850 | 43850 | 43750 | 3625 |
| 573 | 20240426 | 091400 | 6506846300 | 43850 | 44000 | 44000 | 43850 | 3249 |
| 574 | 20240426 | 091300 | 6364156150 | 44000 | 44000 | 44050 | 43750 | 9067 |
| 575 | 20240426 | 091200 | 5966350050 | 44050 | 43850 | 44050 | 43850 | 9750 |
| 576 | 20240426 | 091100 | 5537666550 | 43900 | 43800 | 43900 | 43750 | 2156 |
| 577 | 20240426 | 091000 | 5443193300 | 43750 | 44000 | 44050 | 43750 | 11339 |
| 578 | 20240426 | 090900 | 4945723650 | 44000 | 43950 | 44050 | 43950 | 4379 |
| 579 | 20240426 | 090800 | 4753075250 | 43950 | 43900 | 44000 | 43850 | 5549 |
| 580 | 20240426 | 090700 | 4509275550 | 43950 | 43950 | 43950 | 43900 | 4274 |
| 581 | 20240426 | 090600 | 4321566200 | 43950 | 43900 | 44000 | 43900 | 6118 |
| 582 | 20240426 | 090500 | 4052641100 | 44000 | 44000 | 44000 | 43850 | 8631 |
| 583 | 20240426 | 090400 | 3673384850 | 43950 | 43850 | 44100 | 43850 | 22167 |
| 584 | 20240426 | 090300 | 2698493150 | 43900 | 43800 | 43900 | 43800 | 5521 |
| 585 | 20240426 | 090200 | 2456324950 | 43850 | 43800 | 43950 | 43750 | 16303 |
| 586 | 20240426 | 090100 | 1741476700 | 43850 | 43800 | 43900 | 43800 | 8642 |
| 587 | 20240426 | 090000 | 1362510300 | 43800 | 43650 | 43900 | 43650 | 31121 |