32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 185000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 34725 |
| 3 | 20240426 | 184900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 4 | 20240426 | 184800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 5 | 20240426 | 184700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 6 | 20240426 | 184600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 7 | 20240426 | 184500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 8 | 20240426 | 184400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 9 | 20240426 | 184300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 10 | 20240426 | 184200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 11 | 20240426 | 184100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 12 | 20240426 | 184000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 13 | 20240426 | 183900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 14 | 20240426 | 183800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 15 | 20240426 | 183700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 16 | 20240426 | 183600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 17 | 20240426 | 183500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 18 | 20240426 | 183400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 19 | 20240426 | 183300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 20 | 20240426 | 183200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 21 | 20240426 | 183100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 22 | 20240426 | 183000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 23 | 20240426 | 182900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 24 | 20240426 | 182800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 25 | 20240426 | 182700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 26 | 20240426 | 182600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 27 | 20240426 | 182500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 28 | 20240426 | 182400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 29 | 20240426 | 182300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 30 | 20240426 | 182200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 31 | 20240426 | 182100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 32 | 20240426 | 182000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 34725 |
| 33 | 20240426 | 181900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 34 | 20240426 | 181800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 35 | 20240426 | 181700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 36 | 20240426 | 181600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 37 | 20240426 | 181500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 38 | 20240426 | 181400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 39 | 20240426 | 181300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 40 | 20240426 | 181200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 41 | 20240426 | 181100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 42 | 20240426 | 181000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 43 | 20240426 | 180900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 44 | 20240426 | 180800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 45 | 20240426 | 180700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 46 | 20240426 | 180600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 47 | 20240426 | 180500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 48 | 20240426 | 180400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 49 | 20240426 | 180300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 50 | 20240426 | 180200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 51 | 20240426 | 180100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 52 | 20240426 | 180000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 53 | 20240426 | 175900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 54 | 20240426 | 175800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 55 | 20240426 | 175700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 56 | 20240426 | 175600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 57 | 20240426 | 175500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 58 | 20240426 | 175400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 59 | 20240426 | 175300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 60 | 20240426 | 175200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 61 | 20240426 | 175100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 62 | 20240426 | 175000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 34725 |
| 63 | 20240426 | 174900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 64 | 20240426 | 174800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 65 | 20240426 | 174700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 66 | 20240426 | 174600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 67 | 20240426 | 174500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 68 | 20240426 | 174400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 69 | 20240426 | 174300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 70 | 20240426 | 174200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 71 | 20240426 | 174100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 72 | 20240426 | 174000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 73 | 20240426 | 173900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 74 | 20240426 | 173800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 75 | 20240426 | 173700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 76 | 20240426 | 173600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 77 | 20240426 | 173500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 78 | 20240426 | 173400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 79 | 20240426 | 173300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 80 | 20240426 | 173200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 81 | 20240426 | 173100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 82 | 20240426 | 173000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 83 | 20240426 | 172900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 84 | 20240426 | 172800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 85 | 20240426 | 172700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 86 | 20240426 | 172600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 87 | 20240426 | 172500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 88 | 20240426 | 172400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 89 | 20240426 | 172300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 90 | 20240426 | 172200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 91 | 20240426 | 172100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 92 | 20240426 | 172000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 34725 |
| 93 | 20240426 | 171900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 94 | 20240426 | 171800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 95 | 20240426 | 171700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 96 | 20240426 | 171600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 97 | 20240426 | 171500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 98 | 20240426 | 171400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 99 | 20240426 | 171300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 100 | 20240426 | 171200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 101 | 20240426 | 171100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 102 | 20240426 | 171000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 103 | 20240426 | 170900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 104 | 20240426 | 170800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 105 | 20240426 | 170700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 106 | 20240426 | 170600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 107 | 20240426 | 170500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 108 | 20240426 | 170400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 109 | 20240426 | 170300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 110 | 20240426 | 170200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 111 | 20240426 | 170100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 112 | 20240426 | 170000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 113 | 20240426 | 165900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 114 | 20240426 | 165800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 115 | 20240426 | 165700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 116 | 20240426 | 165600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 117 | 20240426 | 165500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 118 | 20240426 | 165400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 119 | 20240426 | 165300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 120 | 20240426 | 165200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 121 | 20240426 | 165100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 122 | 20240426 | 165000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 34725 |
| 123 | 20240426 | 164900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 124 | 20240426 | 164800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 125 | 20240426 | 164700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 126 | 20240426 | 164600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 127 | 20240426 | 164500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 128 | 20240426 | 164400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 129 | 20240426 | 164300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 130 | 20240426 | 164200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 131 | 20240426 | 164100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 132 | 20240426 | 164000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 133 | 20240426 | 163900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 134 | 20240426 | 163800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 135 | 20240426 | 163700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 136 | 20240426 | 163600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 137 | 20240426 | 163500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 138 | 20240426 | 163400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 139 | 20240426 | 163300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 140 | 20240426 | 163200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 141 | 20240426 | 163100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 142 | 20240426 | 163000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 143 | 20240426 | 162900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 144 | 20240426 | 162800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 145 | 20240426 | 162700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 146 | 20240426 | 162600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 147 | 20240426 | 162500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 148 | 20240426 | 162400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 149 | 20240426 | 162300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 150 | 20240426 | 162200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 151 | 20240426 | 162100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 152 | 20240426 | 162000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 34725 |
| 153 | 20240426 | 161900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 154 | 20240426 | 161800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 155 | 20240426 | 161700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 156 | 20240426 | 161600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 157 | 20240426 | 161500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 158 | 20240426 | 161400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 159 | 20240426 | 161300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 160 | 20240426 | 161200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 161 | 20240426 | 161100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 162 | 20240426 | 161000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 163 | 20240426 | 160900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 164 | 20240426 | 160800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 165 | 20240426 | 160700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 166 | 20240426 | 160600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 167 | 20240426 | 160500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 168 | 20240426 | 160400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 169 | 20240426 | 160300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 170 | 20240426 | 160200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 171 | 20240426 | 160100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 172 | 20240426 | 160000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 173 | 20240426 | 155900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 174 | 20240426 | 155800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 175 | 20240426 | 155700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 176 | 20240426 | 155600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 177 | 20240426 | 155500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 178 | 20240426 | 155400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 179 | 20240426 | 155300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 180 | 20240426 | 155200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 181 | 20240426 | 155100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 182 | 20240426 | 155000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 34725 |
| 183 | 20240426 | 154900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 184 | 20240426 | 154800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 185 | 20240426 | 154700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 186 | 20240426 | 154600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 187 | 20240426 | 154500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 188 | 20240426 | 154400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 189 | 20240426 | 154300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 190 | 20240426 | 154200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 191 | 20240426 | 154100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 192 | 20240426 | 154000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 193 | 20240426 | 153900 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 194 | 20240426 | 153800 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 195 | 20240426 | 153700 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 196 | 20240426 | 153600 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 197 | 20240426 | 153500 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 198 | 20240426 | 153400 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 199 | 20240426 | 153300 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 200 | 20240426 | 153200 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 201 | 20240426 | 153100 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 0 |
| 202 | 20240426 | 153000 | 68547645500 | 38150 | 38150 | 38150 | 38150 | 34725 |
| 203 | 20240426 | 152900 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20240426 | 152800 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20240426 | 152700 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20240426 | 152600 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240426 | 152500 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20240426 | 152400 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240426 | 152300 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240426 | 152200 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240426 | 152100 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240426 | 152000 | 67222886750 | 38050 | 38050 | 38050 | 38050 | 0 |
| 213 | 20240426 | 151900 | 67222886750 | 38050 | 38000 | 38100 | 38000 | 9478 |
| 214 | 20240426 | 151800 | 66862254000 | 38000 | 38050 | 38050 | 37950 | 6061 |
| 215 | 20240426 | 151700 | 66631878700 | 38050 | 38050 | 38050 | 38000 | 9081 |
| 216 | 20240426 | 151600 | 66286763650 | 38000 | 38050 | 38100 | 38000 | 7646 |
| 217 | 20240426 | 151500 | 65996120400 | 38050 | 38050 | 38100 | 38000 | 3243 |
| 218 | 20240426 | 151400 | 65872713300 | 38050 | 38100 | 38100 | 38050 | 1759 |
| 219 | 20240426 | 151300 | 65805758700 | 38050 | 38100 | 38100 | 38050 | 3233 |
| 220 | 20240426 | 151200 | 65682723200 | 38050 | 38050 | 38100 | 38050 | 1756 |
| 221 | 20240426 | 151100 | 65615884950 | 38050 | 38100 | 38100 | 38050 | 1995 |
| 222 | 20240426 | 151000 | 65539963250 | 38100 | 38100 | 38100 | 38000 | 2224 |
| 223 | 20240426 | 150900 | 65455325500 | 38100 | 38050 | 38100 | 38000 | 3390 |
| 224 | 20240426 | 150800 | 65326339550 | 38050 | 38050 | 38100 | 38000 | 1060 |
| 225 | 20240426 | 150700 | 65286020800 | 38000 | 38100 | 38100 | 38000 | 4749 |
| 226 | 20240426 | 150600 | 65105296800 | 38100 | 38100 | 38100 | 38050 | 2363 |
| 227 | 20240426 | 150500 | 65015271800 | 38100 | 38100 | 38100 | 38050 | 709 |
| 228 | 20240426 | 150400 | 64988269700 | 38050 | 38100 | 38100 | 38050 | 447 |
| 229 | 20240426 | 150300 | 64971249750 | 38050 | 38050 | 38100 | 38000 | 990 |
| 230 | 20240426 | 150200 | 64933587600 | 38000 | 38100 | 38100 | 37950 | 16953 |
| 231 | 20240426 | 150100 | 64288970650 | 38100 | 38150 | 38150 | 38050 | 3170 |
| 232 | 20240426 | 150000 | 64168191250 | 38100 | 38050 | 38150 | 38050 | 1585 |
| 233 | 20240426 | 145900 | 64107804100 | 38100 | 38100 | 38150 | 38050 | 2825 |
| 234 | 20240426 | 145800 | 64000149000 | 38050 | 38150 | 38150 | 38050 | 2529 |
| 235 | 20240426 | 145700 | 63903779000 | 38150 | 38100 | 38150 | 38100 | 1506 |
| 236 | 20240426 | 145600 | 63846362400 | 38150 | 38150 | 38150 | 38100 | 4001 |
| 237 | 20240426 | 145500 | 63693830650 | 38100 | 38100 | 38100 | 38050 | 10213 |
| 238 | 20240426 | 145400 | 63304842000 | 38050 | 38050 | 38100 | 38050 | 3851 |
| 239 | 20240426 | 145300 | 63158294350 | 38100 | 38100 | 38100 | 38050 | 3218 |
| 240 | 20240426 | 145200 | 63035826800 | 38100 | 38100 | 38100 | 38050 | 2577 |
| 241 | 20240426 | 145100 | 62937757700 | 38050 | 38050 | 38100 | 38050 | 2373 |
| 242 | 20240426 | 145000 | 62847443650 | 38100 | 38050 | 38100 | 38050 | 2006 |
| 243 | 20240426 | 144900 | 62771094850 | 38100 | 38100 | 38100 | 38050 | 2057 |
| 244 | 20240426 | 144800 | 62692808450 | 38100 | 38100 | 38100 | 38050 | 716 |
| 245 | 20240426 | 144700 | 62665553550 | 38100 | 38050 | 38100 | 38050 | 2405 |
| 246 | 20240426 | 144600 | 62574028950 | 38050 | 38050 | 38100 | 38000 | 2332 |
| 247 | 20240426 | 144500 | 62485291300 | 38050 | 38100 | 38100 | 38000 | 856 |
| 248 | 20240426 | 144400 | 62452716600 | 38100 | 38100 | 38100 | 38050 | 2309 |
| 249 | 20240426 | 144300 | 62364854550 | 38100 | 38050 | 38100 | 38000 | 3140 |
| 250 | 20240426 | 144200 | 62245435450 | 38000 | 38050 | 38050 | 38000 | 990 |
| 251 | 20240426 | 144100 | 62207794400 | 38050 | 37950 | 38050 | 37950 | 12408 |
| 252 | 20240426 | 144000 | 61736352650 | 38000 | 37950 | 38000 | 37950 | 886 |
| 253 | 20240426 | 143900 | 61702722750 | 37900 | 37900 | 37950 | 37900 | 3570 |
| 254 | 20240426 | 143800 | 61567349400 | 37900 | 37950 | 37950 | 37900 | 2914 |
| 255 | 20240426 | 143700 | 61456894650 | 37950 | 37950 | 37950 | 37900 | 4226 |
| 256 | 20240426 | 143600 | 61296704850 | 37950 | 37950 | 38000 | 37900 | 2230 |
| 257 | 20240426 | 143500 | 61212070450 | 37950 | 38000 | 38000 | 37900 | 2385 |
| 258 | 20240426 | 143400 | 61121606150 | 37950 | 37950 | 38000 | 37900 | 3413 |
| 259 | 20240426 | 143300 | 60992058600 | 37950 | 38000 | 38000 | 37950 | 2913 |
| 260 | 20240426 | 143200 | 60881505700 | 38000 | 38000 | 38000 | 37950 | 2127 |
| 261 | 20240426 | 143100 | 60800780200 | 38000 | 37950 | 38000 | 37900 | 1521 |
| 262 | 20240426 | 143000 | 60743073750 | 37950 | 37900 | 37950 | 37850 | 4329 |
| 263 | 20240426 | 142900 | 60578988350 | 37850 | 37950 | 37950 | 37850 | 5834 |
| 264 | 20240426 | 142800 | 60357909800 | 37950 | 37950 | 38000 | 37900 | 2750 |
| 265 | 20240426 | 142700 | 60253603300 | 37950 | 38000 | 38000 | 37900 | 4615 |
| 266 | 20240426 | 142600 | 60078421650 | 38000 | 37950 | 38050 | 37950 | 2729 |
| 267 | 20240426 | 142500 | 59974778550 | 38000 | 38050 | 38050 | 38000 | 2776 |
| 268 | 20240426 | 142400 | 59869274900 | 38050 | 38050 | 38050 | 38000 | 2968 |
| 269 | 20240426 | 142300 | 59756436500 | 38050 | 38050 | 38050 | 37950 | 5322 |
| 270 | 20240426 | 142200 | 59554181850 | 38000 | 38050 | 38050 | 38000 | 902 |
| 271 | 20240426 | 142100 | 59519886500 | 38050 | 38050 | 38100 | 38000 | 1874 |
| 272 | 20240426 | 142000 | 59448623700 | 38050 | 38100 | 38100 | 38000 | 2453 |
| 273 | 20240426 | 141900 | 59355280950 | 38100 | 38100 | 38150 | 38050 | 3389 |
| 274 | 20240426 | 141800 | 59226190450 | 38100 | 38150 | 38150 | 38050 | 1123 |
| 275 | 20240426 | 141700 | 59183397350 | 38150 | 38100 | 38150 | 38050 | 1558 |
| 276 | 20240426 | 141600 | 59124053350 | 38050 | 38050 | 38150 | 38000 | 2694 |
| 277 | 20240426 | 141500 | 59021482300 | 38050 | 38050 | 38050 | 38000 | 3712 |
| 278 | 20240426 | 141400 | 58880384200 | 38050 | 38050 | 38050 | 38000 | 1240 |
| 279 | 20240426 | 141300 | 58833224600 | 38000 | 38100 | 38100 | 38000 | 2763 |
| 280 | 20240426 | 141200 | 58728170550 | 38100 | 38100 | 38100 | 38000 | 3789 |
| 281 | 20240426 | 141100 | 58584030750 | 38050 | 38000 | 38100 | 37950 | 3149 |
| 282 | 20240426 | 141000 | 58464295550 | 38000 | 38150 | 38150 | 38000 | 10472 |
| 283 | 20240426 | 140900 | 58065868050 | 38150 | 38150 | 38150 | 38100 | 3139 |
| 284 | 20240426 | 140800 | 57946241950 | 38100 | 38150 | 38200 | 38100 | 1110 |
| 285 | 20240426 | 140700 | 57903900350 | 38150 | 38150 | 38200 | 38150 | 2757 |
| 286 | 20240426 | 140600 | 57798705450 | 38150 | 38200 | 38200 | 38150 | 4115 |
| 287 | 20240426 | 140500 | 57641680700 | 38200 | 38200 | 38200 | 38150 | 948 |
| 288 | 20240426 | 140400 | 57605500300 | 38200 | 38200 | 38200 | 38150 | 2035 |
| 289 | 20240426 | 140300 | 57527845150 | 38200 | 38250 | 38250 | 38150 | 1631 |
| 290 | 20240426 | 140200 | 57465603400 | 38200 | 38200 | 38250 | 38150 | 1411 |
| 291 | 20240426 | 140100 | 57411700550 | 38200 | 38250 | 38300 | 38200 | 4550 |
| 292 | 20240426 | 140000 | 57237696300 | 38300 | 38250 | 38300 | 38250 | 3424 |
| 293 | 20240426 | 135900 | 57106700000 | 38250 | 38250 | 38300 | 38250 | 691 |
| 294 | 20240426 | 135800 | 57080244850 | 38250 | 38300 | 38300 | 38250 | 2237 |
| 295 | 20240426 | 135700 | 56994647900 | 38300 | 38300 | 38300 | 38250 | 2411 |
| 296 | 20240426 | 135600 | 56902314700 | 38300 | 38250 | 38300 | 38250 | 2073 |
| 297 | 20240426 | 135500 | 56822971050 | 38250 | 38300 | 38300 | 38250 | 5804 |
| 298 | 20240426 | 135400 | 56600791400 | 38250 | 38250 | 38300 | 38250 | 2181 |
| 299 | 20240426 | 135300 | 56517266800 | 38300 | 38300 | 38300 | 38250 | 3875 |
| 300 | 20240426 | 135200 | 56368856350 | 38250 | 38200 | 38300 | 38150 | 19485 |
| 301 | 20240426 | 135100 | 55623954650 | 38200 | 38200 | 38200 | 38150 | 2979 |
| 302 | 20240426 | 135000 | 55510225600 | 38150 | 38200 | 38200 | 38150 | 679 |
| 303 | 20240426 | 134900 | 55484290650 | 38200 | 38200 | 38200 | 38150 | 1384 |
| 304 | 20240426 | 134800 | 55431445800 | 38200 | 38200 | 38200 | 38150 | 2312 |
| 305 | 20240426 | 134700 | 55343206600 | 38150 | 38200 | 38200 | 38150 | 5167 |
| 306 | 20240426 | 134600 | 55145853050 | 38200 | 38150 | 38200 | 38100 | 5018 |
| 307 | 20240426 | 134500 | 54954334950 | 38150 | 38100 | 38150 | 38100 | 2856 |
| 308 | 20240426 | 134400 | 54845379650 | 38100 | 38150 | 38150 | 38100 | 384 |
| 309 | 20240426 | 134300 | 54830735350 | 38100 | 38000 | 38150 | 38000 | 4200 |
| 310 | 20240426 | 134200 | 54670741050 | 38000 | 38050 | 38050 | 38000 | 767 |
| 311 | 20240426 | 134100 | 54641557850 | 38050 | 38000 | 38050 | 38000 | 1867 |
| 312 | 20240426 | 134000 | 54570533700 | 38000 | 38000 | 38050 | 37950 | 2939 |
| 313 | 20240426 | 133900 | 54458851700 | 38000 | 38050 | 38050 | 38000 | 2436 |
| 314 | 20240426 | 133800 | 54366266500 | 38050 | 38050 | 38050 | 38000 | 825 |
| 315 | 20240426 | 133700 | 54334880500 | 38050 | 38000 | 38050 | 37950 | 2966 |
| 316 | 20240426 | 133600 | 54222169550 | 38000 | 38000 | 38050 | 38000 | 1476 |
| 317 | 20240426 | 133500 | 54166071400 | 38000 | 38000 | 38000 | 38000 | 4774 |
| 318 | 20240426 | 133400 | 53984659400 | 37950 | 38050 | 38050 | 37950 | 2268 |
| 319 | 20240426 | 133300 | 53898453450 | 38050 | 38050 | 38050 | 38000 | 553 |
| 320 | 20240426 | 133200 | 53877418000 | 38000 | 38100 | 38100 | 38000 | 956 |
| 321 | 20240426 | 133100 | 53841071450 | 38100 | 38100 | 38100 | 38000 | 3588 |
| 322 | 20240426 | 133000 | 53704501800 | 38100 | 38100 | 38100 | 38050 | 2649 |
| 323 | 20240426 | 132900 | 53603581400 | 38050 | 38000 | 38100 | 38000 | 3996 |
| 324 | 20240426 | 132800 | 53451506750 | 38000 | 38050 | 38050 | 38000 | 1403 |
| 325 | 20240426 | 132700 | 53398164750 | 38050 | 38050 | 38050 | 38000 | 509 |
| 326 | 20240426 | 132600 | 53378805100 | 38050 | 38000 | 38050 | 37950 | 2017 |
| 327 | 20240426 | 132500 | 53302161950 | 38000 | 37900 | 38050 | 37900 | 1668 |
| 328 | 20240426 | 132400 | 53238779400 | 37950 | 37950 | 38000 | 37900 | 4344 |
| 329 | 20240426 | 132300 | 53073932600 | 37950 | 37950 | 38000 | 37950 | 5236 |
| 330 | 20240426 | 132200 | 52875181350 | 37950 | 38000 | 38050 | 37950 | 1940 |
| 331 | 20240426 | 132100 | 52801520050 | 38000 | 38050 | 38100 | 37950 | 8919 |
| 332 | 20240426 | 132000 | 52462376000 | 38050 | 38050 | 38100 | 38050 | 2103 |
| 333 | 20240426 | 131900 | 52382330500 | 38100 | 38100 | 38100 | 38050 | 826 |
| 334 | 20240426 | 131800 | 52350888250 | 38100 | 38100 | 38100 | 38050 | 956 |
| 335 | 20240426 | 131700 | 52314476350 | 38100 | 38100 | 38100 | 38050 | 636 |
| 336 | 20240426 | 131600 | 52290251150 | 38100 | 38100 | 38100 | 38050 | 681 |
| 337 | 20240426 | 131500 | 52264318700 | 38100 | 38050 | 38100 | 38050 | 658 |
| 338 | 20240426 | 131400 | 52239260650 | 38100 | 38100 | 38100 | 38050 | 806 |
| 339 | 20240426 | 131300 | 52208558550 | 38050 | 38100 | 38100 | 38050 | 809 |
| 340 | 20240426 | 131200 | 52177768900 | 38100 | 38100 | 38100 | 38050 | 849 |
| 341 | 20240426 | 131100 | 52145440900 | 38100 | 38050 | 38100 | 38050 | 1110 |
| 342 | 20240426 | 131000 | 52103184200 | 38050 | 38050 | 38100 | 38050 | 1049 |
| 343 | 20240426 | 130900 | 52063228050 | 38100 | 38100 | 38100 | 38050 | 359 |
| 344 | 20240426 | 130800 | 52049558050 | 38050 | 38100 | 38100 | 38050 | 2006 |
| 345 | 20240426 | 130700 | 51973226200 | 38100 | 38000 | 38100 | 38000 | 1012 |
| 346 | 20240426 | 130600 | 51934716800 | 38050 | 37950 | 38050 | 37950 | 1710 |
| 347 | 20240426 | 130500 | 51869726550 | 37950 | 38000 | 38050 | 37950 | 6856 |
| 348 | 20240426 | 130400 | 51609274750 | 38050 | 38050 | 38050 | 38000 | 1235 |
| 349 | 20240426 | 130300 | 51562302000 | 38000 | 38050 | 38100 | 38000 | 2112 |
| 350 | 20240426 | 130200 | 51482009900 | 38050 | 38050 | 38100 | 38000 | 3549 |
| 351 | 20240426 | 130100 | 51346946200 | 38100 | 38100 | 38100 | 38050 | 531 |
| 352 | 20240426 | 130000 | 51326719750 | 38100 | 38050 | 38100 | 38050 | 979 |
| 353 | 20240426 | 125900 | 51289454150 | 38100 | 38150 | 38150 | 38050 | 3099 |
| 354 | 20240426 | 125800 | 51171421200 | 38100 | 38150 | 38150 | 38100 | 734 |
| 355 | 20240426 | 125700 | 51143451350 | 38100 | 38100 | 38150 | 38050 | 1767 |
| 356 | 20240426 | 125600 | 51076123000 | 38050 | 38100 | 38100 | 38050 | 606 |
| 357 | 20240426 | 125500 | 51053035300 | 38100 | 38100 | 38150 | 38050 | 834 |
| 358 | 20240426 | 125400 | 51021264200 | 38100 | 38100 | 38200 | 38100 | 4207 |
| 359 | 20240426 | 125300 | 50860915100 | 38050 | 38100 | 38100 | 38050 | 1205 |
| 360 | 20240426 | 125200 | 50815041300 | 38050 | 38000 | 38100 | 38000 | 2429 |
| 361 | 20240426 | 125100 | 50722681300 | 38050 | 38050 | 38050 | 38000 | 546 |
| 362 | 20240426 | 125000 | 50701909600 | 38050 | 38050 | 38100 | 38000 | 1403 |
| 363 | 20240426 | 124900 | 50648543600 | 38100 | 38050 | 38100 | 38000 | 603 |
| 364 | 20240426 | 124800 | 50625591650 | 38050 | 38100 | 38100 | 38050 | 1898 |
| 365 | 20240426 | 124700 | 50553366050 | 38100 | 38100 | 38150 | 38050 | 7589 |
| 366 | 20240426 | 124600 | 50264470500 | 38150 | 38150 | 38250 | 38100 | 2951 |
| 367 | 20240426 | 124500 | 50151868650 | 38150 | 38250 | 38250 | 38150 | 2926 |
| 368 | 20240426 | 124400 | 50040085700 | 38250 | 38250 | 38250 | 38200 | 258 |
| 369 | 20240426 | 124300 | 50030219350 | 38200 | 38200 | 38250 | 38200 | 299 |
| 370 | 20240426 | 124200 | 50018789750 | 38250 | 38250 | 38250 | 38200 | 2230 |
| 371 | 20240426 | 124100 | 49933497500 | 38250 | 38250 | 38250 | 38200 | 788 |
| 372 | 20240426 | 124000 | 49903375900 | 38250 | 38200 | 38250 | 38200 | 659 |
| 373 | 20240426 | 123900 | 49878194300 | 38250 | 38300 | 38300 | 38200 | 1729 |
| 374 | 20240426 | 123800 | 49812053650 | 38300 | 38300 | 38300 | 38250 | 1777 |
| 375 | 20240426 | 123700 | 49744006400 | 38300 | 38300 | 38300 | 38250 | 671 |
| 376 | 20240426 | 123600 | 49718325850 | 38300 | 38250 | 38300 | 38250 | 1037 |
| 377 | 20240426 | 123500 | 49678647100 | 38250 | 38200 | 38300 | 38200 | 3796 |
| 378 | 20240426 | 123400 | 49533448200 | 38250 | 38150 | 38250 | 38150 | 3923 |
| 379 | 20240426 | 123300 | 49383587400 | 38200 | 38150 | 38200 | 38150 | 1389 |
| 380 | 20240426 | 123200 | 49330543300 | 38150 | 38150 | 38200 | 38150 | 447 |
| 381 | 20240426 | 123100 | 49313478850 | 38200 | 38150 | 38200 | 38150 | 977 |
| 382 | 20240426 | 123000 | 49276167150 | 38150 | 38150 | 38200 | 38150 | 508 |
| 383 | 20240426 | 122900 | 49256777700 | 38150 | 38200 | 38200 | 38150 | 941 |
| 384 | 20240426 | 122800 | 49220854650 | 38200 | 38200 | 38200 | 38150 | 229 |
| 385 | 20240426 | 122700 | 49212112100 | 38200 | 38150 | 38200 | 38150 | 619 |
| 386 | 20240426 | 122600 | 49188471550 | 38150 | 38150 | 38200 | 38100 | 1538 |
| 387 | 20240426 | 122500 | 49129802950 | 38150 | 38100 | 38150 | 38100 | 302 |
| 388 | 20240426 | 122400 | 49118282800 | 38100 | 38150 | 38150 | 38100 | 364 |
| 389 | 20240426 | 122300 | 49104397450 | 38150 | 38150 | 38150 | 38100 | 230 |
| 390 | 20240426 | 122200 | 49095624700 | 38150 | 38200 | 38200 | 38100 | 1039 |
| 391 | 20240426 | 122100 | 49055977950 | 38200 | 38150 | 38200 | 38150 | 828 |
| 392 | 20240426 | 122000 | 49024357000 | 38150 | 38200 | 38200 | 38150 | 1142 |
| 393 | 20240426 | 121900 | 48980775350 | 38200 | 38200 | 38200 | 38150 | 833 |
| 394 | 20240426 | 121800 | 48948980750 | 38200 | 38100 | 38200 | 38100 | 1782 |
| 395 | 20240426 | 121700 | 48881007550 | 38150 | 38150 | 38150 | 38100 | 792 |
| 396 | 20240426 | 121600 | 48850819350 | 38150 | 38150 | 38150 | 38100 | 1379 |
| 397 | 20240426 | 121500 | 48798210750 | 38100 | 38050 | 38150 | 38000 | 3998 |
| 398 | 20240426 | 121400 | 48645938650 | 38100 | 38050 | 38100 | 38050 | 1963 |
| 399 | 20240426 | 121300 | 48571206950 | 38100 | 38100 | 38100 | 38050 | 461 |
| 400 | 20240426 | 121200 | 48553655600 | 38050 | 38100 | 38100 | 38050 | 1466 |
| 401 | 20240426 | 121100 | 48497864600 | 38050 | 38100 | 38100 | 38050 | 335 |
| 402 | 20240426 | 121000 | 48485101350 | 38100 | 38050 | 38100 | 38050 | 1575 |
| 403 | 20240426 | 120900 | 48425147550 | 38100 | 38050 | 38100 | 38050 | 597 |
| 404 | 20240426 | 120800 | 48402402850 | 38100 | 38050 | 38100 | 38050 | 378 |
| 405 | 20240426 | 120700 | 48388009150 | 38050 | 38100 | 38100 | 38050 | 1300 |
| 406 | 20240426 | 120600 | 48338541600 | 38050 | 38100 | 38100 | 38050 | 872 |
| 407 | 20240426 | 120500 | 48305347800 | 38050 | 38050 | 38100 | 38050 | 572 |
| 408 | 20240426 | 120400 | 48283567700 | 38050 | 38100 | 38100 | 38050 | 401 |
| 409 | 20240426 | 120300 | 48268300900 | 38100 | 38100 | 38100 | 38050 | 542 |
| 410 | 20240426 | 120200 | 48247664750 | 38100 | 38050 | 38100 | 38000 | 2965 |
| 411 | 20240426 | 120100 | 48134815600 | 38000 | 38000 | 38050 | 38000 | 574 |
| 412 | 20240426 | 120000 | 48112983500 | 38050 | 38050 | 38100 | 38000 | 1635 |
| 413 | 20240426 | 115900 | 48050790900 | 38050 | 38050 | 38100 | 38050 | 1112 |
| 414 | 20240426 | 115800 | 48008470600 | 38050 | 38050 | 38100 | 38050 | 818 |
| 415 | 20240426 | 115700 | 47977331700 | 38050 | 38050 | 38100 | 38050 | 2465 |
| 416 | 20240426 | 115600 | 47883522450 | 38100 | 38150 | 38150 | 38050 | 4388 |
| 417 | 20240426 | 115500 | 47716355750 | 38150 | 38150 | 38150 | 38100 | 679 |
| 418 | 20240426 | 115400 | 47690463500 | 38150 | 38150 | 38200 | 38150 | 2935 |
| 419 | 20240426 | 115300 | 47578479850 | 38200 | 38150 | 38200 | 38150 | 1099 |
| 420 | 20240426 | 115200 | 47536537500 | 38150 | 38100 | 38200 | 38100 | 720 |
| 421 | 20240426 | 115100 | 47509071250 | 38150 | 38100 | 38150 | 38100 | 765 |
| 422 | 20240426 | 115000 | 47479917550 | 38150 | 38100 | 38150 | 38100 | 1025 |
| 423 | 20240426 | 114900 | 47440835800 | 38100 | 38150 | 38200 | 38100 | 1087 |
| 424 | 20240426 | 114800 | 47399391400 | 38200 | 38150 | 38200 | 38100 | 5174 |
| 425 | 20240426 | 114700 | 47202092150 | 38100 | 38200 | 38200 | 38100 | 13129 |
| 426 | 20240426 | 114600 | 46701260850 | 38150 | 38100 | 38200 | 38100 | 2714 |
| 427 | 20240426 | 114500 | 46597715100 | 38150 | 38100 | 38150 | 38100 | 913 |
| 428 | 20240426 | 114400 | 46562896200 | 38100 | 38150 | 38150 | 38100 | 891 |
| 429 | 20240426 | 114300 | 46528940650 | 38150 | 38150 | 38150 | 38100 | 2160 |
| 430 | 20240426 | 114200 | 46446597300 | 38100 | 38150 | 38150 | 38100 | 879 |
| 431 | 20240426 | 114100 | 46413088400 | 38100 | 38100 | 38150 | 38100 | 1776 |
| 432 | 20240426 | 114000 | 46345401650 | 38150 | 38150 | 38200 | 38100 | 1224 |
| 433 | 20240426 | 113900 | 46298690250 | 38200 | 38150 | 38200 | 38150 | 1806 |
| 434 | 20240426 | 113800 | 46229778350 | 38150 | 38200 | 38200 | 38150 | 4372 |
| 435 | 20240426 | 113700 | 46062974600 | 38150 | 38250 | 38250 | 38150 | 2961 |
| 436 | 20240426 | 113600 | 45949882200 | 38200 | 38300 | 38350 | 38200 | 6136 |
| 437 | 20240426 | 113500 | 45715056350 | 38300 | 38400 | 38400 | 38300 | 7885 |
| 438 | 20240426 | 113400 | 45412629650 | 38400 | 38400 | 38450 | 38350 | 3249 |
| 439 | 20240426 | 113300 | 45287861050 | 38400 | 38450 | 38450 | 38400 | 1215 |
| 440 | 20240426 | 113200 | 45241186100 | 38450 | 38400 | 38450 | 38400 | 2374 |
| 441 | 20240426 | 113100 | 45149969800 | 38450 | 38450 | 38450 | 38400 | 1983 |
| 442 | 20240426 | 113000 | 45073728950 | 38450 | 38400 | 38450 | 38350 | 3831 |
| 443 | 20240426 | 112900 | 44926563000 | 38400 | 38350 | 38450 | 38350 | 2437 |
| 444 | 20240426 | 112800 | 44832984650 | 38350 | 38400 | 38450 | 38350 | 4685 |
| 445 | 20240426 | 112700 | 44653075100 | 38400 | 38450 | 38450 | 38350 | 3495 |
| 446 | 20240426 | 112600 | 44518856700 | 38450 | 38400 | 38450 | 38350 | 2888 |
| 447 | 20240426 | 112500 | 44407933300 | 38400 | 38400 | 38400 | 38350 | 1412 |
| 448 | 20240426 | 112400 | 44353722300 | 38350 | 38400 | 38400 | 38350 | 1452 |
| 449 | 20240426 | 112300 | 44297996600 | 38400 | 38400 | 38400 | 38300 | 3434 |
| 450 | 20240426 | 112200 | 44166237150 | 38400 | 38350 | 38400 | 38300 | 2452 |
| 451 | 20240426 | 112100 | 44072182100 | 38350 | 38300 | 38350 | 38300 | 4476 |
| 452 | 20240426 | 112000 | 43900541250 | 38300 | 38300 | 38350 | 38300 | 2223 |
| 453 | 20240426 | 111900 | 43815300800 | 38300 | 38350 | 38350 | 38300 | 2909 |
| 454 | 20240426 | 111800 | 43703815900 | 38300 | 38350 | 38400 | 38300 | 3138 |
| 455 | 20240426 | 111700 | 43583488400 | 38350 | 38400 | 38400 | 38300 | 6672 |
| 456 | 20240426 | 111600 | 43327568000 | 38400 | 38450 | 38450 | 38350 | 8324 |
| 457 | 20240426 | 111500 | 43007837400 | 38400 | 38450 | 38450 | 38400 | 6116 |
| 458 | 20240426 | 111400 | 42772846000 | 38400 | 38350 | 38450 | 38350 | 14064 |
| 459 | 20240426 | 111300 | 42232825850 | 38350 | 38350 | 38400 | 38300 | 8631 |
| 460 | 20240426 | 111200 | 41901801350 | 38350 | 38350 | 38400 | 38300 | 3500 |
| 461 | 20240426 | 111100 | 41767555500 | 38400 | 38250 | 38400 | 38250 | 40906 |
| 462 | 20240426 | 111000 | 40200189950 | 38250 | 38250 | 38250 | 38200 | 2793 |
| 463 | 20240426 | 110900 | 40093400750 | 38250 | 38200 | 38250 | 38200 | 1704 |
| 464 | 20240426 | 110800 | 40028301550 | 38250 | 38200 | 38250 | 38200 | 716 |
| 465 | 20240426 | 110700 | 40000938050 | 38250 | 38200 | 38250 | 38150 | 2569 |
| 466 | 20240426 | 110600 | 39902775050 | 38200 | 38150 | 38200 | 38150 | 1538 |
| 467 | 20240426 | 110500 | 39844090550 | 38150 | 38200 | 38250 | 38150 | 2971 |
| 468 | 20240426 | 110400 | 39730597700 | 38200 | 38250 | 38250 | 38200 | 3961 |
| 469 | 20240426 | 110300 | 39579113400 | 38200 | 38200 | 38250 | 38150 | 5379 |
| 470 | 20240426 | 110200 | 39373643800 | 38200 | 38250 | 38300 | 38200 | 2080 |
| 471 | 20240426 | 110100 | 39294112300 | 38250 | 38250 | 38300 | 38250 | 1788 |
| 472 | 20240426 | 110000 | 39225708150 | 38250 | 38300 | 38300 | 38200 | 4561 |
| 473 | 20240426 | 105900 | 39051194850 | 38300 | 38300 | 38350 | 38300 | 3274 |
| 474 | 20240426 | 105800 | 38925717300 | 38350 | 38300 | 38350 | 38300 | 4166 |
| 475 | 20240426 | 105700 | 38766107800 | 38300 | 38300 | 38350 | 38300 | 3922 |
| 476 | 20240426 | 105600 | 38615873150 | 38350 | 38250 | 38350 | 38200 | 26131 |
| 477 | 20240426 | 105500 | 37615077600 | 38200 | 38200 | 38250 | 38200 | 2999 |
| 478 | 20240426 | 105400 | 37500438300 | 38200 | 38200 | 38250 | 38150 | 4711 |
| 479 | 20240426 | 105300 | 37320414350 | 38200 | 38200 | 38250 | 38150 | 5439 |
| 480 | 20240426 | 105200 | 37112617400 | 38200 | 38250 | 38250 | 38150 | 4506 |
| 481 | 20240426 | 105100 | 36940437200 | 38250 | 38000 | 38250 | 38000 | 37317 |
| 482 | 20240426 | 105000 | 35516648950 | 38000 | 37950 | 38050 | 37950 | 1997 |
| 483 | 20240426 | 104900 | 35440772100 | 38000 | 38000 | 38050 | 37950 | 1123 |
| 484 | 20240426 | 104800 | 35398098000 | 38050 | 37900 | 38050 | 37900 | 6300 |
| 485 | 20240426 | 104700 | 35158875200 | 37900 | 37900 | 37950 | 37900 | 2952 |
| 486 | 20240426 | 104600 | 35046984000 | 37900 | 37950 | 38000 | 37900 | 577 |
| 487 | 20240426 | 104500 | 35025092350 | 37950 | 38000 | 38000 | 37950 | 1961 |
| 488 | 20240426 | 104400 | 34950666550 | 38000 | 38000 | 38050 | 37950 | 1520 |
| 489 | 20240426 | 104300 | 34892918950 | 38000 | 38000 | 38050 | 38000 | 2565 |
| 490 | 20240426 | 104200 | 34795423650 | 38000 | 38000 | 38050 | 37950 | 2339 |
| 491 | 20240426 | 104100 | 34706539950 | 38000 | 38000 | 38050 | 37950 | 2777 |
| 492 | 20240426 | 104000 | 34600986900 | 38000 | 38100 | 38100 | 38000 | 5305 |
| 493 | 20240426 | 103900 | 34399202800 | 38050 | 38100 | 38100 | 38050 | 849 |
| 494 | 20240426 | 103800 | 34366884950 | 38100 | 38000 | 38100 | 38000 | 5254 |
| 495 | 20240426 | 103700 | 34167022700 | 38000 | 38050 | 38050 | 38000 | 2252 |
| 496 | 20240426 | 103600 | 34081390450 | 38000 | 38000 | 38050 | 38000 | 1609 |
| 497 | 20240426 | 103500 | 34020237750 | 38050 | 38100 | 38100 | 38000 | 1507 |
| 498 | 20240426 | 103400 | 33962888600 | 38050 | 38050 | 38100 | 38000 | 801 |
| 499 | 20240426 | 103300 | 33932400700 | 38100 | 38100 | 38100 | 38050 | 2595 |
| 500 | 20240426 | 103200 | 33833629500 | 38100 | 38100 | 38100 | 38050 | 1582 |
| 501 | 20240426 | 103100 | 33773380100 | 38100 | 37900 | 38100 | 37900 | 13928 |
| 502 | 20240426 | 103000 | 33243750850 | 37950 | 37900 | 37950 | 37900 | 2474 |
| 503 | 20240426 | 102900 | 33149923350 | 37900 | 37900 | 37950 | 37900 | 1415 |
| 504 | 20240426 | 102800 | 33096269300 | 37950 | 37900 | 37950 | 37900 | 863 |
| 505 | 20240426 | 102700 | 33063538200 | 37900 | 37900 | 37950 | 37900 | 662 |
| 506 | 20240426 | 102600 | 33038437000 | 37900 | 37900 | 37950 | 37850 | 2711 |
| 507 | 20240426 | 102500 | 32935714700 | 37900 | 37900 | 37950 | 37850 | 3625 |
| 508 | 20240426 | 102400 | 32798315850 | 37900 | 38050 | 38050 | 37900 | 6624 |
| 509 | 20240426 | 102300 | 32546876400 | 38050 | 38100 | 38100 | 38000 | 5093 |
| 510 | 20240426 | 102200 | 32353106950 | 38050 | 38100 | 38100 | 38050 | 5144 |
| 511 | 20240426 | 102100 | 32157205650 | 38100 | 38050 | 38100 | 38050 | 2969 |
| 512 | 20240426 | 102000 | 32044189000 | 38050 | 38050 | 38100 | 38000 | 7374 |
| 513 | 20240426 | 101900 | 31763540850 | 38050 | 37950 | 38100 | 37950 | 18617 |
| 514 | 20240426 | 101800 | 31055916400 | 37950 | 37800 | 38000 | 37750 | 12543 |
| 515 | 20240426 | 101700 | 30580732950 | 37800 | 37700 | 37800 | 37650 | 2928 |
| 516 | 20240426 | 101600 | 30470223000 | 37650 | 37600 | 37750 | 37600 | 3453 |
| 517 | 20240426 | 101500 | 30340085400 | 37650 | 37650 | 37650 | 37600 | 1380 |
| 518 | 20240426 | 101400 | 30288159050 | 37600 | 37550 | 37650 | 37550 | 3075 |
| 519 | 20240426 | 101300 | 30172581600 | 37500 | 37500 | 37550 | 37450 | 1885 |
| 520 | 20240426 | 101200 | 30101883300 | 37450 | 37450 | 37500 | 37450 | 1785 |
| 521 | 20240426 | 101100 | 30034982450 | 37450 | 37500 | 37550 | 37450 | 3284 |
| 522 | 20240426 | 101000 | 29911848600 | 37500 | 37600 | 37600 | 37500 | 2698 |
| 523 | 20240426 | 100900 | 29810525500 | 37600 | 37600 | 37650 | 37550 | 1767 |
| 524 | 20240426 | 100800 | 29744094550 | 37600 | 37550 | 37600 | 37500 | 693 |
| 525 | 20240426 | 100700 | 29718070600 | 37550 | 37600 | 37600 | 37500 | 1781 |
| 526 | 20240426 | 100600 | 29651181250 | 37600 | 37550 | 37600 | 37500 | 1612 |
| 527 | 20240426 | 100500 | 29590658400 | 37500 | 37550 | 37550 | 37450 | 1563 |
| 528 | 20240426 | 100400 | 29532054150 | 37500 | 37450 | 37550 | 37400 | 4281 |
| 529 | 20240426 | 100300 | 29371728650 | 37450 | 37400 | 37450 | 37350 | 892 |
| 530 | 20240426 | 100200 | 29338349200 | 37400 | 37500 | 37500 | 37350 | 3989 |
| 531 | 20240426 | 100100 | 29189116400 | 37500 | 37600 | 37600 | 37450 | 3030 |
| 532 | 20240426 | 100000 | 29075467950 | 37550 | 37550 | 37600 | 37550 | 2433 |
| 533 | 20240426 | 095900 | 28984073600 | 37500 | 37600 | 37600 | 37450 | 6221 |
| 534 | 20240426 | 095800 | 28750632100 | 37600 | 37450 | 37600 | 37400 | 2075 |
| 535 | 20240426 | 095700 | 28672725150 | 37450 | 37450 | 37550 | 37400 | 10548 |
| 536 | 20240426 | 095600 | 28277722250 | 37450 | 37500 | 37500 | 37400 | 4412 |
| 537 | 20240426 | 095500 | 28112444850 | 37500 | 37500 | 37550 | 37400 | 18957 |
| 538 | 20240426 | 095400 | 27401861300 | 37500 | 37600 | 37600 | 37500 | 6718 |
| 539 | 20240426 | 095300 | 27149701250 | 37550 | 37700 | 37700 | 37550 | 9988 |
| 540 | 20240426 | 095200 | 26774081600 | 37700 | 37650 | 37750 | 37600 | 4757 |
| 541 | 20240426 | 095100 | 26594901800 | 37600 | 37750 | 37750 | 37600 | 7229 |
| 542 | 20240426 | 095000 | 26322618850 | 37750 | 37700 | 37750 | 37700 | 2052 |
| 543 | 20240426 | 094900 | 26245237700 | 37750 | 37650 | 37800 | 37650 | 8657 |
| 544 | 20240426 | 094800 | 25918611500 | 37650 | 37700 | 37700 | 37650 | 1369 |
| 545 | 20240426 | 094700 | 25867047950 | 37650 | 37700 | 37700 | 37650 | 4913 |
| 546 | 20240426 | 094600 | 25682037000 | 37700 | 37850 | 37850 | 37650 | 10354 |
| 547 | 20240426 | 094500 | 25291118550 | 37800 | 37800 | 37850 | 37750 | 4538 |
| 548 | 20240426 | 094400 | 25119594300 | 37800 | 37800 | 37800 | 37750 | 1365 |
| 549 | 20240426 | 094300 | 25068029950 | 37800 | 37800 | 37850 | 37750 | 2985 |
| 550 | 20240426 | 094200 | 24955204400 | 37750 | 37750 | 37800 | 37750 | 1993 |
| 551 | 20240426 | 094100 | 24879885750 | 37750 | 37800 | 37800 | 37750 | 1134 |
| 552 | 20240426 | 094000 | 24837071050 | 37700 | 37750 | 37800 | 37700 | 8931 |
| 553 | 20240426 | 093900 | 24499964900 | 37750 | 37750 | 37800 | 37750 | 1546 |
| 554 | 20240426 | 093800 | 24441570050 | 37800 | 37650 | 37800 | 37650 | 4592 |
| 555 | 20240426 | 093700 | 24268428100 | 37650 | 37850 | 37850 | 37650 | 27211 |
| 556 | 20240426 | 093600 | 23241708000 | 37850 | 37900 | 37950 | 37850 | 4852 |
| 557 | 20240426 | 093500 | 23057861450 | 37900 | 38000 | 38050 | 37900 | 4833 |
| 558 | 20240426 | 093400 | 22874357400 | 38050 | 38050 | 38050 | 38000 | 4213 |
| 559 | 20240426 | 093300 | 22714203600 | 38000 | 38100 | 38150 | 38000 | 9032 |
| 560 | 20240426 | 093200 | 22370373200 | 38150 | 38150 | 38200 | 38100 | 4115 |
| 561 | 20240426 | 093100 | 22213337800 | 38150 | 38200 | 38200 | 38150 | 8083 |
| 562 | 20240426 | 093000 | 21904768800 | 38150 | 38150 | 38200 | 38050 | 2872 |
| 563 | 20240426 | 092900 | 21795188550 | 38200 | 38250 | 38250 | 38050 | 6508 |
| 564 | 20240426 | 092800 | 21546559250 | 38250 | 38050 | 38250 | 38000 | 10571 |
| 565 | 20240426 | 092700 | 21143724500 | 38050 | 38100 | 38100 | 37900 | 8993 |
| 566 | 20240426 | 092600 | 20802124400 | 38100 | 38250 | 38250 | 38100 | 15130 |
| 567 | 20240426 | 092500 | 20224582800 | 38200 | 38200 | 38300 | 38200 | 11703 |
| 568 | 20240426 | 092400 | 19776960100 | 38200 | 38350 | 38350 | 38200 | 13448 |
| 569 | 20240426 | 092300 | 19262219250 | 38350 | 38200 | 38350 | 38150 | 30442 |
| 570 | 20240426 | 092200 | 18097327000 | 38200 | 38200 | 38250 | 38150 | 11836 |
| 571 | 20240426 | 092100 | 17645119350 | 38250 | 37850 | 38250 | 37850 | 55705 |
| 572 | 20240426 | 092000 | 15524199950 | 37800 | 37800 | 37900 | 37750 | 5883 |
| 573 | 20240426 | 091900 | 15301657400 | 37800 | 37750 | 37850 | 37700 | 16429 |
| 574 | 20240426 | 091800 | 14680449050 | 37750 | 37700 | 37750 | 37700 | 1963 |
| 575 | 20240426 | 091700 | 14606400600 | 37750 | 37700 | 37800 | 37650 | 11159 |
| 576 | 20240426 | 091600 | 14185817000 | 37700 | 37650 | 37700 | 37600 | 4772 |
| 577 | 20240426 | 091500 | 14006086600 | 37650 | 37750 | 37750 | 37650 | 4909 |
| 578 | 20240426 | 091400 | 13821031250 | 37700 | 37850 | 37850 | 37700 | 7979 |
| 579 | 20240426 | 091300 | 13519633650 | 37800 | 37700 | 37850 | 37700 | 5364 |
| 580 | 20240426 | 091200 | 13316961700 | 37700 | 37650 | 37750 | 37600 | 11818 |
| 581 | 20240426 | 091100 | 12872195400 | 37650 | 37700 | 37700 | 37600 | 10392 |
| 582 | 20240426 | 091000 | 12481110050 | 37750 | 37850 | 37900 | 37650 | 17409 |
| 583 | 20240426 | 090900 | 11823182050 | 37850 | 37700 | 37900 | 37700 | 10662 |
| 584 | 20240426 | 090800 | 11419946800 | 37700 | 37600 | 37750 | 37600 | 8043 |
| 585 | 20240426 | 090700 | 11117132450 | 37650 | 37800 | 37850 | 37600 | 29169 |
| 586 | 20240426 | 090600 | 10017145800 | 37850 | 37950 | 37950 | 37750 | 19688 |
| 587 | 20240426 | 090500 | 9272029850 | 37950 | 38150 | 38200 | 37900 | 21186 |
| 588 | 20240426 | 090400 | 8466323700 | 38150 | 37750 | 38250 | 37750 | 74459 |
| 589 | 20240426 | 090300 | 5634120150 | 37800 | 37850 | 37900 | 37700 | 22164 |
| 590 | 20240426 | 090200 | 4796074750 | 37850 | 37800 | 37900 | 37600 | 25397 |
| 591 | 20240426 | 090100 | 3836829550 | 37800 | 37850 | 37900 | 37700 | 29932 |
| 592 | 20240426 | 090000 | 2706164500 | 37900 | 38000 | 38050 | 37850 | 71192 |