36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 195500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 3 | 20240426 | 195400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20240426 | 195300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20240426 | 195200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20240426 | 195100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20240426 | 195000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20240426 | 194900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20240426 | 194800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20240426 | 194700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20240426 | 194600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20240426 | 194500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20240426 | 194400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20240426 | 194300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20240426 | 194200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20240426 | 194100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20240426 | 194000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20240426 | 193900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20240426 | 193800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20240426 | 193700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20240426 | 193600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20240426 | 193500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20240426 | 193400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20240426 | 193300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20240426 | 193200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20240426 | 193100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20240426 | 193000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20240426 | 192900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20240426 | 192800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20240426 | 192700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20240426 | 192600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20240426 | 192500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 33 | 20240426 | 192400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20240426 | 192300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20240426 | 192200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20240426 | 192100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20240426 | 192000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20240426 | 191900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20240426 | 191800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20240426 | 191700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20240426 | 191600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20240426 | 191500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20240426 | 191400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20240426 | 191300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20240426 | 191200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20240426 | 191100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20240426 | 191000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20240426 | 190900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20240426 | 190800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20240426 | 190700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20240426 | 190600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20240426 | 190500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20240426 | 190400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20240426 | 190300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20240426 | 190200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20240426 | 190100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20240426 | 190000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20240426 | 185900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20240426 | 185800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20240426 | 185700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20240426 | 185600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20240426 | 185500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 63 | 20240426 | 185400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20240426 | 185300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20240426 | 185200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20240426 | 185100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20240426 | 185000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20240426 | 184900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20240426 | 184800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20240426 | 184700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20240426 | 184600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20240426 | 184500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20240426 | 184400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20240426 | 184300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20240426 | 184200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20240426 | 184100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20240426 | 184000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20240426 | 183900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20240426 | 183800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20240426 | 183700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20240426 | 183600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20240426 | 183500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20240426 | 183400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20240426 | 183300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20240426 | 183200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20240426 | 183100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20240426 | 183000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20240426 | 182900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20240426 | 182800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20240426 | 182700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20240426 | 182600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20240426 | 182500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 93 | 20240426 | 182400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20240426 | 182300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20240426 | 182200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20240426 | 182100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20240426 | 182000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20240426 | 181900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20240426 | 181800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20240426 | 181700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20240426 | 181600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20240426 | 181500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20240426 | 181400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20240426 | 181300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20240426 | 181200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20240426 | 181100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20240426 | 181000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20240426 | 180900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20240426 | 180800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20240426 | 180700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20240426 | 180600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20240426 | 180500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20240426 | 180400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20240426 | 180300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20240426 | 180200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20240426 | 180100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20240426 | 180000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20240426 | 175900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20240426 | 175800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20240426 | 175700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20240426 | 175600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20240426 | 175500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 123 | 20240426 | 175400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20240426 | 175300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20240426 | 175200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20240426 | 175100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20240426 | 175000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20240426 | 174900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20240426 | 174800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20240426 | 174700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20240426 | 174600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20240426 | 174500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20240426 | 174400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20240426 | 174300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20240426 | 174200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20240426 | 174100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20240426 | 174000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20240426 | 173900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20240426 | 173800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20240426 | 173700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20240426 | 173600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20240426 | 173500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20240426 | 173400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20240426 | 173300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20240426 | 173200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20240426 | 173100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20240426 | 173000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20240426 | 172900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20240426 | 172800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20240426 | 172700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20240426 | 172600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20240426 | 172500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 153 | 20240426 | 172400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20240426 | 172300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20240426 | 172200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20240426 | 172100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20240426 | 172000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20240426 | 171900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20240426 | 171800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20240426 | 171700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20240426 | 171600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20240426 | 171500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20240426 | 171400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20240426 | 171300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20240426 | 171200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20240426 | 171100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20240426 | 171000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20240426 | 170900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20240426 | 170800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20240426 | 170700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20240426 | 170600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20240426 | 170500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20240426 | 170400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20240426 | 170300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20240426 | 170200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20240426 | 170100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20240426 | 170000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20240426 | 165900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20240426 | 165800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20240426 | 165700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20240426 | 165600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20240426 | 165500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 183 | 20240426 | 165400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20240426 | 165300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20240426 | 165200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20240426 | 165100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20240426 | 165000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20240426 | 164900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20240426 | 164800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20240426 | 164700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20240426 | 164600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20240426 | 164500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20240426 | 164400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20240426 | 164300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20240426 | 164200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20240426 | 164100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20240426 | 164000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20240426 | 163900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20240426 | 163800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20240426 | 163700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20240426 | 163600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20240426 | 163500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20240426 | 163400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20240426 | 163300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20240426 | 163200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20240426 | 163100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20240426 | 163000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20240426 | 162900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20240426 | 162800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20240426 | 162700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20240426 | 162600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 212 | 20240426 | 162500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 213 | 20240426 | 162400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 214 | 20240426 | 162300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 215 | 20240426 | 162200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 216 | 20240426 | 162100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 217 | 20240426 | 162000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 218 | 20240426 | 161900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 219 | 20240426 | 161800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 220 | 20240426 | 161700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 221 | 20240426 | 161600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 222 | 20240426 | 161500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 223 | 20240426 | 161400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 224 | 20240426 | 161300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20240426 | 161200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20240426 | 161100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20240426 | 161000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20240426 | 160900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20240426 | 160800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20240426 | 160700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20240426 | 160600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 232 | 20240426 | 160500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20240426 | 160400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20240426 | 160300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 235 | 20240426 | 160200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 236 | 20240426 | 160100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 237 | 20240426 | 160000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 238 | 20240426 | 155900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 239 | 20240426 | 155800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 240 | 20240426 | 155700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 241 | 20240426 | 155600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 242 | 20240426 | 155500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 243 | 20240426 | 155400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 244 | 20240426 | 155300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 245 | 20240426 | 155200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 246 | 20240426 | 155100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 247 | 20240426 | 155000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 248 | 20240426 | 154900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 249 | 20240426 | 154800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 250 | 20240426 | 154700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 251 | 20240426 | 154600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 252 | 20240426 | 154500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 253 | 20240426 | 154400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 254 | 20240426 | 154300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 255 | 20240426 | 154200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 256 | 20240426 | 154100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 257 | 20240426 | 154000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 258 | 20240426 | 153900 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 259 | 20240426 | 153800 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 260 | 20240426 | 153700 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 261 | 20240426 | 153600 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 262 | 20240426 | 153500 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 263 | 20240426 | 153400 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 264 | 20240426 | 153300 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 265 | 20240426 | 153200 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 266 | 20240426 | 153100 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 0 |
| 267 | 20240426 | 153000 | 41888479400 | 49500 | 49500 | 49500 | 49500 | 18248 |
| 268 | 20240426 | 152900 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 269 | 20240426 | 152800 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 270 | 20240426 | 152700 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 271 | 20240426 | 152600 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 272 | 20240426 | 152500 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 273 | 20240426 | 152400 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 274 | 20240426 | 152300 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 275 | 20240426 | 152200 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 276 | 20240426 | 152100 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 277 | 20240426 | 152000 | 40985203400 | 49450 | 49450 | 49450 | 49450 | 0 |
| 278 | 20240426 | 151900 | 40985203400 | 49450 | 49450 | 49450 | 49400 | 2443 |
| 279 | 20240426 | 151800 | 40864411300 | 49400 | 49450 | 49450 | 49350 | 4041 |
| 280 | 20240426 | 151700 | 40664731900 | 49450 | 49350 | 49450 | 49350 | 3236 |
| 281 | 20240426 | 151600 | 40504872800 | 49400 | 49350 | 49450 | 49350 | 1871 |
| 282 | 20240426 | 151500 | 40412438150 | 49350 | 49350 | 49400 | 49250 | 3856 |
| 283 | 20240426 | 151400 | 40222178550 | 49300 | 49350 | 49400 | 49250 | 2318 |
| 284 | 20240426 | 151300 | 40107812050 | 49350 | 49200 | 49350 | 49200 | 2720 |
| 285 | 20240426 | 151200 | 39973802550 | 49200 | 49150 | 49200 | 49100 | 1245 |
| 286 | 20240426 | 151100 | 39912614650 | 49150 | 49150 | 49250 | 49050 | 1872 |
| 287 | 20240426 | 151000 | 39820568300 | 49150 | 49300 | 49300 | 49100 | 3383 |
| 288 | 20240426 | 150900 | 39654165400 | 49300 | 49350 | 49400 | 49300 | 2137 |
| 289 | 20240426 | 150800 | 39548705550 | 49300 | 49350 | 49400 | 49300 | 1344 |
| 290 | 20240426 | 150700 | 39482355750 | 49400 | 49300 | 49400 | 49300 | 2747 |
| 291 | 20240426 | 150600 | 39346796100 | 49300 | 49400 | 49450 | 49300 | 1477 |
| 292 | 20240426 | 150500 | 39273863950 | 49450 | 49500 | 49550 | 49400 | 2872 |
| 293 | 20240426 | 150400 | 39131769400 | 49500 | 49500 | 49550 | 49450 | 5135 |
| 294 | 20240426 | 150300 | 38877607150 | 49450 | 49450 | 49500 | 49400 | 2998 |
| 295 | 20240426 | 150200 | 38729369250 | 49400 | 49450 | 49500 | 49350 | 4413 |
| 296 | 20240426 | 150100 | 38511207900 | 49450 | 49450 | 49500 | 49450 | 3103 |
| 297 | 20240426 | 150000 | 38357729000 | 49450 | 49450 | 49500 | 49400 | 2119 |
| 298 | 20240426 | 145900 | 38252926450 | 49450 | 49500 | 49550 | 49350 | 3667 |
| 299 | 20240426 | 145800 | 38071592500 | 49500 | 49350 | 49550 | 49350 | 13625 |
| 300 | 20240426 | 145700 | 37397317700 | 49350 | 49100 | 49400 | 49100 | 14345 |
| 301 | 20240426 | 145600 | 36691017200 | 49100 | 49050 | 49150 | 49050 | 2046 |
| 302 | 20240426 | 145500 | 36590558200 | 49100 | 49050 | 49100 | 49000 | 1925 |
| 303 | 20240426 | 145400 | 36496087900 | 49050 | 49100 | 49150 | 49050 | 1273 |
| 304 | 20240426 | 145300 | 36433602700 | 49100 | 49050 | 49150 | 49050 | 1842 |
| 305 | 20240426 | 145200 | 36343168200 | 49100 | 49100 | 49150 | 49050 | 1675 |
| 306 | 20240426 | 145100 | 36260908500 | 49150 | 49100 | 49150 | 49000 | 1972 |
| 307 | 20240426 | 145000 | 36164090350 | 49050 | 49050 | 49100 | 49000 | 1530 |
| 308 | 20240426 | 144900 | 36088982650 | 49100 | 49100 | 49100 | 49050 | 2884 |
| 309 | 20240426 | 144800 | 35947395950 | 49100 | 49050 | 49100 | 49000 | 669 |
| 310 | 20240426 | 144700 | 35914579100 | 49050 | 49050 | 49100 | 49000 | 1660 |
| 311 | 20240426 | 144600 | 35833150400 | 49050 | 49000 | 49100 | 49000 | 1633 |
| 312 | 20240426 | 144500 | 35753060950 | 48950 | 49050 | 49050 | 48950 | 890 |
| 313 | 20240426 | 144400 | 35709420150 | 49050 | 49050 | 49050 | 48900 | 3678 |
| 314 | 20240426 | 144300 | 35529214600 | 49000 | 49050 | 49050 | 49000 | 2206 |
| 315 | 20240426 | 144200 | 35421058500 | 49000 | 48950 | 49050 | 48950 | 971 |
| 316 | 20240426 | 144100 | 35373470650 | 48950 | 49050 | 49050 | 48900 | 2719 |
| 317 | 20240426 | 144000 | 35240326550 | 48950 | 49050 | 49150 | 48950 | 2180 |
| 318 | 20240426 | 143900 | 35133411050 | 49100 | 49150 | 49200 | 49050 | 2055 |
| 319 | 20240426 | 143800 | 35032489850 | 49200 | 49100 | 49200 | 49050 | 1043 |
| 320 | 20240426 | 143700 | 34981246050 | 49100 | 49150 | 49200 | 49100 | 1937 |
| 321 | 20240426 | 143600 | 34886014000 | 49200 | 49100 | 49200 | 49100 | 1264 |
| 322 | 20240426 | 143500 | 34823894450 | 49100 | 49100 | 49150 | 49100 | 1726 |
| 323 | 20240426 | 143400 | 34739099050 | 49100 | 49050 | 49150 | 49050 | 836 |
| 324 | 20240426 | 143300 | 34698041850 | 49000 | 49150 | 49200 | 49000 | 2365 |
| 325 | 20240426 | 143200 | 34582027950 | 49150 | 49150 | 49200 | 49100 | 2765 |
| 326 | 20240426 | 143100 | 34446109300 | 49200 | 49000 | 49250 | 49000 | 5601 |
| 327 | 20240426 | 143000 | 34170754950 | 49050 | 48850 | 49100 | 48850 | 5044 |
| 328 | 20240426 | 142900 | 33923594200 | 48900 | 48950 | 49000 | 48800 | 2639 |
| 329 | 20240426 | 142800 | 33794530900 | 49000 | 48950 | 49000 | 48900 | 2403 |
| 330 | 20240426 | 142700 | 33676829750 | 49000 | 48950 | 49000 | 48900 | 1971 |
| 331 | 20240426 | 142600 | 33580317500 | 48900 | 48850 | 49000 | 48850 | 2370 |
| 332 | 20240426 | 142500 | 33464372750 | 48850 | 48850 | 48900 | 48850 | 1310 |
| 333 | 20240426 | 142400 | 33400350400 | 48900 | 48850 | 48900 | 48800 | 2046 |
| 334 | 20240426 | 142300 | 33300385400 | 48850 | 48900 | 48950 | 48850 | 2953 |
| 335 | 20240426 | 142200 | 33155950550 | 48900 | 48900 | 48900 | 48800 | 1646 |
| 336 | 20240426 | 142100 | 33075476550 | 48900 | 48950 | 48950 | 48850 | 1636 |
| 337 | 20240426 | 142000 | 32995444100 | 49000 | 48700 | 49000 | 48650 | 12124 |
| 338 | 20240426 | 141900 | 32402684800 | 48700 | 48700 | 48800 | 48700 | 1490 |
| 339 | 20240426 | 141800 | 32330033600 | 48700 | 48700 | 48800 | 48650 | 2912 |
| 340 | 20240426 | 141700 | 32188145700 | 48700 | 48650 | 48750 | 48650 | 781 |
| 341 | 20240426 | 141600 | 32150088050 | 48700 | 48750 | 48800 | 48600 | 2292 |
| 342 | 20240426 | 141500 | 32038484800 | 48750 | 48700 | 48800 | 48700 | 1512 |
| 343 | 20240426 | 141400 | 31964777650 | 48700 | 48750 | 48750 | 48650 | 975 |
| 344 | 20240426 | 141300 | 31917259550 | 48750 | 48800 | 48800 | 48650 | 2454 |
| 345 | 20240426 | 141200 | 31797658450 | 48750 | 48850 | 48850 | 48750 | 3611 |
| 346 | 20240426 | 141100 | 31621341500 | 48850 | 48650 | 48850 | 48600 | 10683 |
| 347 | 20240426 | 141000 | 31100604950 | 48600 | 48600 | 48650 | 48550 | 1739 |
| 348 | 20240426 | 140900 | 31016084300 | 48600 | 48550 | 48650 | 48500 | 2485 |
| 349 | 20240426 | 140800 | 30895369650 | 48550 | 48650 | 48700 | 48550 | 2122 |
| 350 | 20240426 | 140700 | 30792189900 | 48700 | 48600 | 48700 | 48500 | 3176 |
| 351 | 20240426 | 140600 | 30637769850 | 48600 | 48450 | 48650 | 48450 | 5527 |
| 352 | 20240426 | 140500 | 30369355550 | 48450 | 48400 | 48500 | 48400 | 2028 |
| 353 | 20240426 | 140400 | 30271113200 | 48400 | 48350 | 48450 | 48350 | 1131 |
| 354 | 20240426 | 140300 | 30216361100 | 48350 | 48300 | 48450 | 48250 | 5678 |
| 355 | 20240426 | 140200 | 29941740450 | 48250 | 48150 | 48300 | 48150 | 2441 |
| 356 | 20240426 | 140100 | 29824004050 | 48200 | 48100 | 48200 | 48100 | 1622 |
| 357 | 20240426 | 140000 | 29745875600 | 48100 | 48050 | 48100 | 48000 | 1424 |
| 358 | 20240426 | 135900 | 29677445000 | 48050 | 48000 | 48050 | 48000 | 539 |
| 359 | 20240426 | 135800 | 29651554050 | 48000 | 47950 | 48050 | 47950 | 111 |
| 360 | 20240426 | 135700 | 29646226050 | 47950 | 47900 | 48000 | 47900 | 566 |
| 361 | 20240426 | 135600 | 29619074650 | 47900 | 47900 | 47900 | 47900 | 169 |
| 362 | 20240426 | 135500 | 29610979550 | 47850 | 47850 | 47850 | 47850 | 1165 |
| 363 | 20240426 | 135400 | 29555234300 | 47900 | 47900 | 47900 | 47850 | 211 |
| 364 | 20240426 | 135300 | 29545130900 | 47900 | 47850 | 47900 | 47850 | 164 |
| 365 | 20240426 | 135200 | 29537282850 | 47850 | 47950 | 47950 | 47850 | 88 |
| 366 | 20240426 | 135100 | 29533071750 | 47950 | 48050 | 48050 | 47950 | 758 |
| 367 | 20240426 | 135000 | 29496696500 | 48050 | 48000 | 48050 | 48000 | 526 |
| 368 | 20240426 | 134900 | 29471443800 | 48000 | 47900 | 48000 | 47900 | 802 |
| 369 | 20240426 | 134800 | 29432968000 | 47950 | 47650 | 47950 | 47600 | 5196 |
| 370 | 20240426 | 134700 | 29184659800 | 47600 | 47600 | 47750 | 47600 | 1716 |
| 371 | 20240426 | 134600 | 29102722600 | 47750 | 47750 | 47750 | 47750 | 10 |
| 372 | 20240426 | 134500 | 29102245100 | 47750 | 47700 | 47750 | 47550 | 788 |
| 373 | 20240426 | 134400 | 29064690100 | 47550 | 47700 | 47750 | 47550 | 323 |
| 374 | 20240426 | 134300 | 29049286850 | 47750 | 47600 | 47750 | 47500 | 1294 |
| 375 | 20240426 | 134200 | 28987568250 | 47650 | 47600 | 47650 | 47600 | 194 |
| 376 | 20240426 | 134100 | 28978328250 | 47450 | 47500 | 47650 | 47350 | 1886 |
| 377 | 20240426 | 134000 | 28888832300 | 47650 | 47600 | 47650 | 47450 | 324 |
| 378 | 20240426 | 133900 | 28873443250 | 47600 | 47500 | 47600 | 47500 | 679 |
| 379 | 20240426 | 133800 | 28841172100 | 47500 | 47600 | 47600 | 47500 | 735 |
| 380 | 20240426 | 133700 | 28806208850 | 47650 | 47600 | 47650 | 47600 | 297 |
| 381 | 20240426 | 133600 | 28792071400 | 47650 | 47650 | 47650 | 47600 | 330 |
| 382 | 20240426 | 133500 | 28776346950 | 47650 | 47700 | 47700 | 47650 | 286 |
| 383 | 20240426 | 133400 | 28762707050 | 47700 | 47650 | 47700 | 47600 | 492 |
| 384 | 20240426 | 133300 | 28739269150 | 47650 | 47650 | 47650 | 47650 | 296 |
| 385 | 20240426 | 133200 | 28725164750 | 47650 | 47750 | 47750 | 47650 | 100 |
| 386 | 20240426 | 133100 | 28720394800 | 47750 | 47800 | 47800 | 47700 | 157 |
| 387 | 20240426 | 133000 | 28712903550 | 47800 | 47800 | 47800 | 47700 | 127 |
| 388 | 20240426 | 132900 | 28706833150 | 47800 | 47800 | 47800 | 47800 | 275 |
| 389 | 20240426 | 132800 | 28693688150 | 47700 | 47800 | 47800 | 47700 | 244 |
| 390 | 20240426 | 132700 | 28682049050 | 47700 | 47850 | 47850 | 47700 | 719 |
| 391 | 20240426 | 132600 | 28647724150 | 47850 | 47700 | 47850 | 47700 | 115 |
| 392 | 20240426 | 132500 | 28642232950 | 47650 | 47700 | 47850 | 47650 | 298 |
| 393 | 20240426 | 132400 | 28628019600 | 47700 | 47650 | 47700 | 47600 | 294 |
| 394 | 20240426 | 132300 | 28614024200 | 47650 | 47500 | 47650 | 47500 | 290 |
| 395 | 20240426 | 132200 | 28600241750 | 47500 | 47650 | 47700 | 47500 | 1269 |
| 396 | 20240426 | 132100 | 28539832600 | 47650 | 47800 | 47850 | 47650 | 1407 |
| 397 | 20240426 | 132000 | 28472647650 | 47850 | 47800 | 47850 | 47800 | 37 |
| 398 | 20240426 | 131900 | 28470879000 | 47850 | 47800 | 47900 | 47800 | 73 |
| 399 | 20240426 | 131800 | 28467388700 | 47800 | 47850 | 47900 | 47800 | 241 |
| 400 | 20240426 | 131700 | 28455863200 | 47800 | 47750 | 47800 | 47750 | 165 |
| 401 | 20240426 | 131600 | 28447976500 | 47750 | 47800 | 47800 | 47750 | 490 |
| 402 | 20240426 | 131500 | 28424567250 | 47800 | 47800 | 47850 | 47800 | 560 |
| 403 | 20240426 | 131400 | 28397799150 | 47850 | 47900 | 47950 | 47850 | 477 |
| 404 | 20240426 | 131300 | 28374961100 | 47900 | 47950 | 47950 | 47850 | 361 |
| 405 | 20240426 | 131200 | 28357685550 | 47900 | 47800 | 47900 | 47800 | 468 |
| 406 | 20240426 | 131100 | 28335283450 | 47800 | 47850 | 47850 | 47800 | 486 |
| 407 | 20240426 | 131000 | 28312050650 | 47900 | 47800 | 47900 | 47800 | 506 |
| 408 | 20240426 | 130900 | 28287846500 | 47800 | 47700 | 47800 | 47700 | 415 |
| 409 | 20240426 | 130800 | 28268037150 | 47550 | 47750 | 47750 | 47550 | 688 |
| 410 | 20240426 | 130700 | 28235239700 | 47650 | 47650 | 47750 | 47600 | 908 |
| 411 | 20240426 | 130600 | 28191929350 | 47650 | 47600 | 47650 | 47550 | 793 |
| 412 | 20240426 | 130500 | 28154167550 | 47600 | 47600 | 47600 | 47550 | 406 |
| 413 | 20240426 | 130400 | 28134855150 | 47600 | 47300 | 47600 | 47300 | 1038 |
| 414 | 20240426 | 130300 | 28085595150 | 47300 | 47250 | 47400 | 47200 | 2757 |
| 415 | 20240426 | 130200 | 27955240250 | 47300 | 47400 | 47400 | 47250 | 1393 |
| 416 | 20240426 | 130100 | 27889335150 | 47400 | 47400 | 47450 | 47350 | 931 |
| 417 | 20240426 | 130000 | 27845199750 | 47350 | 47450 | 47500 | 47350 | 6405 |
| 418 | 20240426 | 125900 | 27541676700 | 47450 | 47750 | 47750 | 47400 | 11052 |
| 419 | 20240426 | 125800 | 27015796350 | 47700 | 47750 | 47750 | 47700 | 621 |
| 420 | 20240426 | 125700 | 26986166800 | 47750 | 47800 | 47850 | 47750 | 1707 |
| 421 | 20240426 | 125600 | 26904653800 | 47850 | 47750 | 47850 | 47750 | 645 |
| 422 | 20240426 | 125500 | 26873835800 | 47750 | 47750 | 47800 | 47750 | 409 |
| 423 | 20240426 | 125400 | 26854303450 | 47750 | 47850 | 47850 | 47750 | 3526 |
| 424 | 20240426 | 125300 | 26685714950 | 47900 | 47800 | 47900 | 47800 | 205 |
| 425 | 20240426 | 125200 | 26675905700 | 47800 | 47850 | 47850 | 47800 | 133 |
| 426 | 20240426 | 125100 | 26669541850 | 47800 | 47850 | 47850 | 47800 | 19 |
| 427 | 20240426 | 125000 | 26668633200 | 47850 | 47800 | 47850 | 47750 | 1910 |
| 428 | 20240426 | 124900 | 26577338000 | 47750 | 47750 | 47800 | 47750 | 861 |
| 429 | 20240426 | 124800 | 26536192100 | 47750 | 47750 | 47800 | 47750 | 1329 |
| 430 | 20240426 | 124700 | 26472728650 | 47750 | 47800 | 47850 | 47750 | 2048 |
| 431 | 20240426 | 124600 | 26374909650 | 47750 | 47850 | 47950 | 47750 | 6436 |
| 432 | 20240426 | 124500 | 26067122500 | 47850 | 47850 | 47950 | 47850 | 397 |
| 433 | 20240426 | 124400 | 26048115500 | 47900 | 48100 | 48100 | 47900 | 3559 |
| 434 | 20240426 | 124300 | 25877521800 | 48000 | 48100 | 48100 | 48000 | 65 |
| 435 | 20240426 | 124200 | 25874398650 | 48100 | 48100 | 48100 | 48050 | 82 |
| 436 | 20240426 | 124100 | 25870454500 | 48100 | 48100 | 48100 | 48100 | 1 |
| 437 | 20240426 | 124000 | 25870406400 | 48100 | 48100 | 48100 | 48000 | 34 |
| 438 | 20240426 | 123900 | 25868773000 | 48100 | 48100 | 48100 | 48100 | 16 |
| 439 | 20240426 | 123800 | 25868003400 | 48100 | 48100 | 48100 | 48100 | 201 |
| 440 | 20240426 | 123700 | 25858335300 | 48150 | 48100 | 48150 | 48100 | 388 |
| 441 | 20240426 | 123600 | 25839666300 | 48100 | 48050 | 48100 | 48050 | 103 |
| 442 | 20240426 | 123500 | 25834714650 | 48050 | 48000 | 48050 | 48000 | 241 |
| 443 | 20240426 | 123400 | 25823136550 | 48000 | 48000 | 48050 | 48000 | 398 |
| 444 | 20240426 | 123300 | 25804031550 | 48000 | 48000 | 48000 | 48000 | 22 |
| 445 | 20240426 | 123200 | 25802975550 | 48000 | 48000 | 48050 | 48000 | 69 |
| 446 | 20240426 | 123100 | 25799663500 | 48000 | 48000 | 48000 | 48000 | 518 |
| 447 | 20240426 | 123000 | 25774799500 | 48000 | 48000 | 48000 | 48000 | 146 |
| 448 | 20240426 | 122900 | 25767791500 | 48000 | 48050 | 48050 | 48000 | 143 |
| 449 | 20240426 | 122800 | 25760922400 | 48050 | 48000 | 48050 | 48000 | 17 |
| 450 | 20240426 | 122700 | 25760106150 | 48050 | 48050 | 48050 | 48000 | 57 |
| 451 | 20240426 | 122600 | 25757367350 | 48000 | 48000 | 48000 | 48000 | 99 |
| 452 | 20240426 | 122500 | 25752615350 | 48050 | 48000 | 48050 | 47900 | 713 |
| 453 | 20240426 | 122400 | 25718435750 | 47950 | 48000 | 48050 | 47950 | 102 |
| 454 | 20240426 | 122300 | 25713541450 | 47950 | 47950 | 48000 | 47900 | 586 |
| 455 | 20240426 | 122200 | 25685444150 | 48000 | 48000 | 48000 | 47950 | 1313 |
| 456 | 20240426 | 122100 | 25622455250 | 48050 | 48050 | 48050 | 48050 | 10 |
| 457 | 20240426 | 122000 | 25621974750 | 48100 | 48000 | 48100 | 47950 | 2138 |
| 458 | 20240426 | 121900 | 25519409250 | 48100 | 48050 | 48100 | 48000 | 429 |
| 459 | 20240426 | 121800 | 25498813750 | 48050 | 48050 | 48050 | 48050 | 324 |
| 460 | 20240426 | 121700 | 25483245550 | 48050 | 48100 | 48100 | 48050 | 326 |
| 461 | 20240426 | 121600 | 25467567800 | 48100 | 48100 | 48150 | 48050 | 53 |
| 462 | 20240426 | 121500 | 25465018400 | 48150 | 48100 | 48150 | 48100 | 40 |
| 463 | 20240426 | 121400 | 25463094150 | 48100 | 48100 | 48100 | 48050 | 427 |
| 464 | 20240426 | 121300 | 25442556050 | 48100 | 48100 | 48100 | 48050 | 35 |
| 465 | 20240426 | 121200 | 25440872600 | 48100 | 48100 | 48100 | 48100 | 357 |
| 466 | 20240426 | 121100 | 25423700900 | 48150 | 48150 | 48150 | 48100 | 86 |
| 467 | 20240426 | 121000 | 25419560500 | 48150 | 48300 | 48300 | 48150 | 646 |
| 468 | 20240426 | 120900 | 25388389700 | 48250 | 48100 | 48250 | 48050 | 950 |
| 469 | 20240426 | 120800 | 25342649500 | 48100 | 48100 | 48100 | 48100 | 9 |
| 470 | 20240426 | 120700 | 25342216600 | 48100 | 48100 | 48100 | 48050 | 97 |
| 471 | 20240426 | 120600 | 25337553150 | 48100 | 48000 | 48100 | 48000 | 78 |
| 472 | 20240426 | 120500 | 25333808450 | 48000 | 48100 | 48100 | 48000 | 318 |
| 473 | 20240426 | 120400 | 25318541900 | 48100 | 48000 | 48100 | 48000 | 529 |
| 474 | 20240426 | 120300 | 25293121400 | 48050 | 48100 | 48100 | 48050 | 127 |
| 475 | 20240426 | 120200 | 25287018950 | 48050 | 48000 | 48050 | 47950 | 646 |
| 476 | 20240426 | 120100 | 25256011400 | 48000 | 47900 | 48000 | 47900 | 31 |
| 477 | 20240426 | 120000 | 25254524850 | 47900 | 47950 | 47950 | 47900 | 227 |
| 478 | 20240426 | 115900 | 25243651350 | 47950 | 48000 | 48000 | 47950 | 524 |
| 479 | 20240426 | 115800 | 25218519400 | 48000 | 47950 | 48000 | 47950 | 196 |
| 480 | 20240426 | 115700 | 25209114750 | 48000 | 47950 | 48000 | 47950 | 18 |
| 481 | 20240426 | 115600 | 25208250850 | 47950 | 48000 | 48000 | 47950 | 821 |
| 482 | 20240426 | 115500 | 25168878850 | 47950 | 47950 | 48000 | 47950 | 734 |
| 483 | 20240426 | 115400 | 25133683250 | 47950 | 48000 | 48050 | 47950 | 434 |
| 484 | 20240426 | 115300 | 25112843700 | 48000 | 48100 | 48100 | 48000 | 224 |
| 485 | 20240426 | 115200 | 25102080900 | 48100 | 48100 | 48100 | 48050 | 78 |
| 486 | 20240426 | 115100 | 25098329400 | 48100 | 48000 | 48100 | 48000 | 123 |
| 487 | 20240426 | 115000 | 25092420100 | 48000 | 48100 | 48100 | 48000 | 51 |
| 488 | 20240426 | 114900 | 25089970100 | 48100 | 47900 | 48100 | 47900 | 1110 |
| 489 | 20240426 | 114800 | 25036722900 | 47900 | 47900 | 47950 | 47900 | 210 |
| 490 | 20240426 | 114700 | 25026663250 | 47900 | 48050 | 48050 | 47900 | 2029 |
| 491 | 20240426 | 114600 | 24929397700 | 48000 | 48050 | 48050 | 48000 | 1392 |
| 492 | 20240426 | 114500 | 24862577100 | 48000 | 48050 | 48050 | 48000 | 988 |
| 493 | 20240426 | 114400 | 24815121200 | 48050 | 48100 | 48100 | 48050 | 416 |
| 494 | 20240426 | 114300 | 24795125800 | 48100 | 48100 | 48100 | 48050 | 486 |
| 495 | 20240426 | 114200 | 24771764800 | 48100 | 48050 | 48100 | 48050 | 221 |
| 496 | 20240426 | 114100 | 24761142050 | 48050 | 48150 | 48150 | 48050 | 2698 |
| 497 | 20240426 | 114000 | 24631418800 | 48150 | 48150 | 48150 | 48150 | 480 |
| 498 | 20240426 | 113900 | 24608306800 | 48150 | 48250 | 48250 | 48150 | 1131 |
| 499 | 20240426 | 113800 | 24553811850 | 48200 | 48250 | 48300 | 48200 | 123 |
| 500 | 20240426 | 113700 | 24547876750 | 48250 | 48300 | 48300 | 48250 | 260 |
| 501 | 20240426 | 113600 | 24535326550 | 48250 | 48400 | 48400 | 48250 | 83 |
| 502 | 20240426 | 113500 | 24531321050 | 48400 | 48300 | 48400 | 48250 | 139 |
| 503 | 20240426 | 113400 | 24524607000 | 48250 | 48450 | 48450 | 48250 | 383 |
| 504 | 20240426 | 113300 | 24506108850 | 48450 | 48450 | 48450 | 48350 | 192 |
| 505 | 20240426 | 113200 | 24496814800 | 48500 | 48500 | 48550 | 48400 | 2874 |
| 506 | 20240426 | 113100 | 24357598000 | 48500 | 48550 | 48550 | 48450 | 450 |
| 507 | 20240426 | 113000 | 24335767250 | 48550 | 48500 | 48550 | 48500 | 71 |
| 508 | 20240426 | 112900 | 24332320500 | 48450 | 48550 | 48550 | 48450 | 284 |
| 509 | 20240426 | 112800 | 24318552150 | 48550 | 48500 | 48550 | 48500 | 379 |
| 510 | 20240426 | 112700 | 24300165950 | 48550 | 48500 | 48600 | 48500 | 26 |
| 511 | 20240426 | 112600 | 24298902950 | 48400 | 48550 | 48600 | 48400 | 488 |
| 512 | 20240426 | 112500 | 24275220550 | 48500 | 48500 | 48500 | 48400 | 159 |
| 513 | 20240426 | 112400 | 24267512000 | 48500 | 48400 | 48500 | 48400 | 299 |
| 514 | 20240426 | 112300 | 24253029900 | 48400 | 48450 | 48450 | 48350 | 363 |
| 515 | 20240426 | 112200 | 24235460500 | 48450 | 48550 | 48550 | 48450 | 569 |
| 516 | 20240426 | 112100 | 24207868900 | 48550 | 48650 | 48650 | 48550 | 1574 |
| 517 | 20240426 | 112000 | 24131392300 | 48650 | 48550 | 48650 | 48550 | 176 |
| 518 | 20240426 | 111900 | 24122830400 | 48650 | 48700 | 48700 | 48550 | 781 |
| 519 | 20240426 | 111800 | 24084857350 | 48700 | 48650 | 48700 | 48600 | 710 |
| 520 | 20240426 | 111700 | 24050316000 | 48600 | 48650 | 48700 | 48600 | 1013 |
| 521 | 20240426 | 111600 | 24001034500 | 48700 | 48700 | 48700 | 48650 | 778 |
| 522 | 20240426 | 111500 | 23963179200 | 48700 | 48550 | 48750 | 48550 | 2330 |
| 523 | 20240426 | 111400 | 23849756000 | 48550 | 48450 | 48550 | 48450 | 1009 |
| 524 | 20240426 | 111300 | 23800799100 | 48400 | 48350 | 48400 | 48350 | 79 |
| 525 | 20240426 | 111200 | 23796975950 | 48450 | 48500 | 48550 | 48300 | 556 |
| 526 | 20240426 | 111100 | 23770035100 | 48550 | 48400 | 48550 | 48300 | 2204 |
| 527 | 20240426 | 111000 | 23663201550 | 48400 | 48400 | 48450 | 48250 | 1732 |
| 528 | 20240426 | 110900 | 23579398350 | 48250 | 48250 | 48400 | 48250 | 1557 |
| 529 | 20240426 | 110800 | 23504192350 | 48250 | 48300 | 48300 | 48250 | 1047 |
| 530 | 20240426 | 110700 | 23453673950 | 48300 | 48350 | 48350 | 48300 | 352 |
| 531 | 20240426 | 110600 | 23436670350 | 48350 | 48250 | 48350 | 48250 | 814 |
| 532 | 20240426 | 110500 | 23397374100 | 48250 | 48200 | 48250 | 48200 | 74 |
| 533 | 20240426 | 110400 | 23393804900 | 48300 | 48100 | 48300 | 48100 | 360 |
| 534 | 20240426 | 110300 | 23376465900 | 48150 | 48200 | 48200 | 48100 | 569 |
| 535 | 20240426 | 110200 | 23349074500 | 48200 | 48200 | 48200 | 48100 | 690 |
| 536 | 20240426 | 110100 | 23315859800 | 48200 | 48200 | 48250 | 48200 | 78 |
| 537 | 20240426 | 110000 | 23312099300 | 48200 | 48150 | 48200 | 48150 | 535 |
| 538 | 20240426 | 105900 | 23286323400 | 48200 | 48250 | 48250 | 48200 | 2213 |
| 539 | 20240426 | 105800 | 23179594550 | 48250 | 48350 | 48350 | 48250 | 340 |
| 540 | 20240426 | 105700 | 23163167050 | 48350 | 48550 | 48550 | 48300 | 1249 |
| 541 | 20240426 | 105600 | 23102756450 | 48500 | 48400 | 48550 | 48350 | 2840 |
| 542 | 20240426 | 105500 | 22965066000 | 48400 | 48400 | 48450 | 48350 | 109 |
| 543 | 20240426 | 105400 | 22959792100 | 48400 | 48450 | 48450 | 48400 | 563 |
| 544 | 20240426 | 105300 | 22932528000 | 48400 | 48150 | 48450 | 48150 | 3476 |
| 545 | 20240426 | 105200 | 22764695600 | 48150 | 48150 | 48150 | 48050 | 110 |
| 546 | 20240426 | 105100 | 22759404700 | 48150 | 48000 | 48150 | 48000 | 936 |
| 547 | 20240426 | 105000 | 22714439850 | 48000 | 48150 | 48150 | 48000 | 2353 |
| 548 | 20240426 | 104900 | 22601426800 | 48150 | 48150 | 48150 | 48100 | 84 |
| 549 | 20240426 | 104800 | 22597383000 | 48200 | 48100 | 48200 | 48000 | 1502 |
| 550 | 20240426 | 104700 | 22525140350 | 48100 | 48000 | 48100 | 48000 | 142 |
| 551 | 20240426 | 104600 | 22518317150 | 48000 | 48100 | 48150 | 48000 | 612 |
| 552 | 20240426 | 104500 | 22488913200 | 48100 | 48100 | 48150 | 48050 | 307 |
| 553 | 20240426 | 104400 | 22474141350 | 48050 | 48100 | 48150 | 48050 | 111 |
| 554 | 20240426 | 104300 | 22468804600 | 48100 | 48100 | 48100 | 48000 | 400 |
| 555 | 20240426 | 104200 | 22449582000 | 48000 | 48050 | 48100 | 48000 | 616 |
| 556 | 20240426 | 104100 | 22419990750 | 48100 | 48050 | 48100 | 48000 | 331 |
| 557 | 20240426 | 104000 | 22404086000 | 48050 | 48000 | 48050 | 47950 | 560 |
| 558 | 20240426 | 103900 | 22377207200 | 47950 | 48000 | 48050 | 47950 | 53 |
| 559 | 20240426 | 103800 | 22374662350 | 48000 | 47900 | 48000 | 47850 | 140 |
| 560 | 20240426 | 103700 | 22367955250 | 47900 | 48050 | 48050 | 47900 | 408 |
| 561 | 20240426 | 103600 | 22348400300 | 48050 | 48000 | 48050 | 48000 | 171 |
| 562 | 20240426 | 103500 | 22340190700 | 48000 | 47950 | 48050 | 47850 | 443 |
| 563 | 20240426 | 103400 | 22318959400 | 47900 | 48000 | 48000 | 47850 | 488 |
| 564 | 20240426 | 103300 | 22295591600 | 47950 | 47950 | 48000 | 47800 | 4655 |
| 565 | 20240426 | 103200 | 22072762900 | 47950 | 48050 | 48050 | 47950 | 456 |
| 566 | 20240426 | 103100 | 22050891500 | 48050 | 47950 | 48050 | 47900 | 1367 |
| 567 | 20240426 | 103000 | 21985368100 | 47950 | 48100 | 48100 | 47950 | 3495 |
| 568 | 20240426 | 102900 | 21817599950 | 48050 | 48250 | 48250 | 48050 | 1317 |
| 569 | 20240426 | 102800 | 21754208950 | 48200 | 48250 | 48300 | 48200 | 49 |
| 570 | 20240426 | 102700 | 21751843900 | 48300 | 48250 | 48300 | 48150 | 937 |
| 571 | 20240426 | 102600 | 21706643400 | 48250 | 48300 | 48300 | 48150 | 148 |
| 572 | 20240426 | 102500 | 21699506900 | 48200 | 48300 | 48300 | 48200 | 504 |
| 573 | 20240426 | 102400 | 21675196500 | 48250 | 48450 | 48500 | 48250 | 5502 |
| 574 | 20240426 | 102300 | 21409052200 | 48450 | 48500 | 48500 | 48400 | 552 |
| 575 | 20240426 | 102200 | 21382326250 | 48450 | 48500 | 48600 | 48450 | 934 |
| 576 | 20240426 | 102100 | 21336997250 | 48500 | 48650 | 48700 | 48450 | 1754 |
| 577 | 20240426 | 102000 | 21251760250 | 48650 | 48400 | 48650 | 48350 | 2895 |
| 578 | 20240426 | 101900 | 21111369050 | 48400 | 48500 | 48500 | 48400 | 133 |
| 579 | 20240426 | 101800 | 21104923950 | 48500 | 48250 | 48550 | 48250 | 3290 |
| 580 | 20240426 | 101700 | 20945695550 | 48300 | 48300 | 48350 | 48250 | 597 |
| 581 | 20240426 | 101600 | 20916861100 | 48300 | 48200 | 48350 | 48200 | 852 |
| 582 | 20240426 | 101500 | 20875744750 | 48000 | 47950 | 48200 | 47900 | 2137 |
| 583 | 20240426 | 101400 | 20773230600 | 47950 | 48000 | 48100 | 47950 | 1571 |
| 584 | 20240426 | 101300 | 20697854300 | 48000 | 48000 | 48100 | 47950 | 762 |
| 585 | 20240426 | 101200 | 20661252950 | 48100 | 48100 | 48150 | 47950 | 3753 |
| 586 | 20240426 | 101100 | 20480909500 | 48150 | 48250 | 48250 | 48100 | 287 |
| 587 | 20240426 | 101000 | 20467086700 | 48200 | 48300 | 48300 | 48150 | 914 |
| 588 | 20240426 | 100900 | 20423055900 | 48300 | 48300 | 48300 | 48200 | 133 |
| 589 | 20240426 | 100800 | 20416640450 | 48150 | 48200 | 48300 | 48150 | 854 |
| 590 | 20240426 | 100700 | 20375427550 | 48200 | 48300 | 48400 | 48150 | 1743 |
| 591 | 20240426 | 100600 | 20291344300 | 48300 | 48050 | 48300 | 48050 | 2031 |
| 592 | 20240426 | 100500 | 20193446800 | 48150 | 48100 | 48150 | 48050 | 601 |
| 593 | 20240426 | 100400 | 20164558050 | 48100 | 48100 | 48100 | 48000 | 405 |
| 594 | 20240426 | 100300 | 20145101750 | 48150 | 48150 | 48150 | 48000 | 1222 |
| 595 | 20240426 | 100200 | 20086364650 | 48150 | 48200 | 48200 | 48100 | 786 |
| 596 | 20240426 | 100100 | 20048526850 | 48150 | 48300 | 48350 | 48150 | 1402 |
| 597 | 20240426 | 100000 | 19980945400 | 48300 | 48350 | 48450 | 48300 | 1456 |
| 598 | 20240426 | 095900 | 19910532300 | 48450 | 48050 | 48450 | 48050 | 2117 |
| 599 | 20240426 | 095800 | 19808332500 | 48100 | 48100 | 48200 | 48050 | 691 |
| 600 | 20240426 | 095700 | 19775112450 | 48050 | 48150 | 48150 | 47950 | 4486 |
| 601 | 20240426 | 095600 | 19559685950 | 48150 | 48150 | 48200 | 48100 | 298 |
| 602 | 20240426 | 095500 | 19545347200 | 48150 | 48100 | 48150 | 48100 | 987 |
| 603 | 20240426 | 095400 | 19497861700 | 48150 | 48200 | 48200 | 48100 | 829 |
| 604 | 20240426 | 095300 | 19457962700 | 48200 | 48200 | 48200 | 48100 | 687 |
| 605 | 20240426 | 095200 | 19424883650 | 48200 | 48250 | 48250 | 48150 | 558 |
| 606 | 20240426 | 095100 | 19397994800 | 48250 | 48250 | 48250 | 48150 | 284 |
| 607 | 20240426 | 095000 | 19384302500 | 48200 | 48350 | 48350 | 48200 | 1451 |
| 608 | 20240426 | 094900 | 19314282650 | 48350 | 48250 | 48350 | 48250 | 573 |
| 609 | 20240426 | 094800 | 19286625100 | 48250 | 48350 | 48350 | 48200 | 498 |
| 610 | 20240426 | 094700 | 19262604000 | 48200 | 48250 | 48300 | 48150 | 686 |
| 611 | 20240426 | 094600 | 19229522150 | 48200 | 48200 | 48450 | 48150 | 1771 |
| 612 | 20240426 | 094500 | 19144126550 | 48450 | 48100 | 48450 | 48100 | 858 |
| 613 | 20240426 | 094400 | 19102748700 | 48100 | 48050 | 48200 | 48000 | 468 |
| 614 | 20240426 | 094300 | 19080219700 | 48050 | 47800 | 48250 | 47750 | 1310 |
| 615 | 20240426 | 094200 | 19017428650 | 47750 | 48000 | 48000 | 47750 | 5412 |
| 616 | 20240426 | 094100 | 18758394000 | 47950 | 48000 | 48100 | 47950 | 5630 |
| 617 | 20240426 | 094000 | 18488081600 | 48050 | 48200 | 48200 | 48000 | 7314 |
| 618 | 20240426 | 093900 | 18136412300 | 48200 | 48200 | 48250 | 48150 | 789 |
| 619 | 20240426 | 093800 | 18098394300 | 48150 | 48150 | 48200 | 48150 | 1694 |
| 620 | 20240426 | 093700 | 18016796300 | 48200 | 48350 | 48350 | 48150 | 3622 |
| 621 | 20240426 | 093600 | 17842145450 | 48300 | 48450 | 48500 | 48250 | 1892 |
| 622 | 20240426 | 093500 | 17750736000 | 48450 | 48550 | 48550 | 48450 | 1842 |
| 623 | 20240426 | 093400 | 17661438300 | 48550 | 48600 | 48750 | 48350 | 8214 |
| 624 | 20240426 | 093300 | 17263385200 | 48750 | 48150 | 48750 | 47900 | 8210 |
| 625 | 20240426 | 093200 | 16868342450 | 48200 | 47900 | 48200 | 47900 | 1957 |
| 626 | 20240426 | 093100 | 16774299050 | 48050 | 48050 | 48050 | 47700 | 15125 |
| 627 | 20240426 | 093000 | 16050520700 | 48050 | 48500 | 48600 | 48000 | 12482 |
| 628 | 20240426 | 092900 | 15448794500 | 48500 | 48450 | 48500 | 48350 | 4112 |
| 629 | 20240426 | 092800 | 15249673350 | 48400 | 48500 | 48550 | 48400 | 2910 |
| 630 | 20240426 | 092700 | 15108747100 | 48550 | 48650 | 48700 | 48400 | 8403 |
| 631 | 20240426 | 092600 | 14701033300 | 48650 | 48800 | 48850 | 48650 | 3455 |
| 632 | 20240426 | 092500 | 14532639400 | 48850 | 48900 | 49000 | 48800 | 2642 |
| 633 | 20240426 | 092400 | 14403584150 | 48900 | 49100 | 49100 | 48900 | 2990 |
| 634 | 20240426 | 092300 | 14257118650 | 49150 | 49050 | 49150 | 48900 | 3436 |
| 635 | 20240426 | 092200 | 14088587950 | 49000 | 48900 | 49100 | 48800 | 1777 |
| 636 | 20240426 | 092100 | 14001648350 | 48900 | 48950 | 49000 | 48850 | 2264 |
| 637 | 20240426 | 092000 | 13890903450 | 48950 | 49000 | 49100 | 48800 | 6472 |
| 638 | 20240426 | 091900 | 13574313150 | 49050 | 49050 | 49150 | 49000 | 3607 |
| 639 | 20240426 | 091800 | 13397430350 | 49050 | 49400 | 49450 | 49050 | 6971 |
| 640 | 20240426 | 091700 | 13054232750 | 49400 | 49400 | 49500 | 49350 | 6647 |
| 641 | 20240426 | 091600 | 12725800150 | 49400 | 49250 | 49700 | 49150 | 40447 |
| 642 | 20240426 | 091500 | 10726479450 | 49250 | 49050 | 49300 | 49050 | 7248 |
| 643 | 20240426 | 091400 | 10370028900 | 49050 | 48800 | 49200 | 48800 | 10905 |
| 644 | 20240426 | 091300 | 9835592250 | 48800 | 48500 | 48900 | 48450 | 3691 |
| 645 | 20240426 | 091200 | 9655899450 | 48450 | 48500 | 48600 | 48400 | 2919 |
| 646 | 20240426 | 091100 | 9514321650 | 48500 | 48600 | 48800 | 48350 | 6855 |
| 647 | 20240426 | 091000 | 9181611600 | 48700 | 49150 | 49200 | 48550 | 15648 |
| 648 | 20240426 | 090900 | 8418399750 | 49150 | 49100 | 49250 | 49050 | 6843 |
| 649 | 20240426 | 090800 | 8081855550 | 49100 | 49000 | 49150 | 48900 | 4146 |
| 650 | 20240426 | 090700 | 7878479000 | 49000 | 48900 | 49000 | 48650 | 10755 |
| 651 | 20240426 | 090600 | 7353603450 | 48950 | 48950 | 49250 | 48850 | 8009 |
| 652 | 20240426 | 090500 | 6960871600 | 48900 | 49050 | 49050 | 48750 | 10050 |
| 653 | 20240426 | 090400 | 6469171350 | 49050 | 49400 | 49450 | 49000 | 6542 |
| 654 | 20240426 | 090300 | 6147150550 | 49400 | 48950 | 49500 | 48950 | 15838 |
| 655 | 20240426 | 090200 | 5365196050 | 48950 | 49250 | 49300 | 48900 | 9496 |
| 656 | 20240426 | 090100 | 4898604650 | 49300 | 49300 | 49650 | 48850 | 34745 |
| 657 | 20240426 | 090000 | 3184880700 | 49350 | 49650 | 49650 | 48750 | 64345 |