34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 27353 |
| 3 | 20240426 | 191900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240426 | 191800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240426 | 191700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240426 | 191600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240426 | 191500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240426 | 191400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240426 | 191300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240426 | 191200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240426 | 191100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240426 | 191000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240426 | 190900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240426 | 190800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240426 | 190700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240426 | 190600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240426 | 190500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240426 | 190400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240426 | 190300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240426 | 190200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240426 | 190100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240426 | 190000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240426 | 185900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240426 | 185800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240426 | 185700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240426 | 185600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240426 | 185500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240426 | 185400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240426 | 185300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240426 | 185200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240426 | 185100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240426 | 185000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 27353 |
| 33 | 20240426 | 184900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240426 | 184800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240426 | 184700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240426 | 184600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240426 | 184500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240426 | 184400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240426 | 184300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240426 | 184200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240426 | 184100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240426 | 184000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240426 | 183900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240426 | 183800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240426 | 183700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240426 | 183600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240426 | 183500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240426 | 183400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240426 | 183300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240426 | 183200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240426 | 183100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240426 | 183000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240426 | 182900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240426 | 182800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240426 | 182700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240426 | 182600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240426 | 182500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240426 | 182400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240426 | 182300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240426 | 182200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240426 | 182100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240426 | 182000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 27353 |
| 63 | 20240426 | 181900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240426 | 181800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240426 | 181700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240426 | 181600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240426 | 181500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240426 | 181400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240426 | 181300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240426 | 181200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240426 | 181100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240426 | 181000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240426 | 180900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240426 | 180800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240426 | 180700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240426 | 180600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240426 | 180500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240426 | 180400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240426 | 180300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240426 | 180200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240426 | 180100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240426 | 180000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240426 | 175900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240426 | 175800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240426 | 175700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240426 | 175600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240426 | 175500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240426 | 175400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240426 | 175300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240426 | 175200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240426 | 175100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240426 | 175000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 27353 |
| 93 | 20240426 | 174900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240426 | 174800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240426 | 174700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240426 | 174600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240426 | 174500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240426 | 174400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240426 | 174300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240426 | 174200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240426 | 174100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240426 | 174000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240426 | 173900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240426 | 173800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240426 | 173700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240426 | 173600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240426 | 173500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240426 | 173400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240426 | 173300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240426 | 173200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240426 | 173100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240426 | 173000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240426 | 172900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240426 | 172800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240426 | 172700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240426 | 172600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240426 | 172500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240426 | 172400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240426 | 172300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240426 | 172200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240426 | 172100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240426 | 172000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 27353 |
| 123 | 20240426 | 171900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240426 | 171800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240426 | 171700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240426 | 171600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240426 | 171500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240426 | 171400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240426 | 171300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240426 | 171200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240426 | 171100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240426 | 171000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240426 | 170900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240426 | 170800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240426 | 170700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240426 | 170600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240426 | 170500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240426 | 170400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240426 | 170300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240426 | 170200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240426 | 170100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240426 | 170000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240426 | 165900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240426 | 165800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240426 | 165700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240426 | 165600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240426 | 165500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240426 | 165400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240426 | 165300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240426 | 165200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240426 | 165100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240426 | 165000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 27353 |
| 153 | 20240426 | 164900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240426 | 164800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240426 | 164700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240426 | 164600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240426 | 164500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240426 | 164400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240426 | 164300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240426 | 164200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240426 | 164100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240426 | 164000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240426 | 163900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240426 | 163800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240426 | 163700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240426 | 163600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240426 | 163500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240426 | 163400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240426 | 163300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240426 | 163200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240426 | 163100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240426 | 163000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240426 | 162900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240426 | 162800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240426 | 162700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240426 | 162600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240426 | 162500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240426 | 162400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240426 | 162300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240426 | 162200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240426 | 162100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240426 | 162000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 27353 |
| 183 | 20240426 | 161900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240426 | 161800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240426 | 161700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240426 | 161600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240426 | 161500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240426 | 161400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240426 | 161300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240426 | 161200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240426 | 161100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240426 | 161000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240426 | 160900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240426 | 160800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240426 | 160700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240426 | 160600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20240426 | 160500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240426 | 160400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240426 | 160300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240426 | 160200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240426 | 160100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240426 | 160000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240426 | 155900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240426 | 155800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240426 | 155700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240426 | 155600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240426 | 155500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20240426 | 155400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20240426 | 155300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20240426 | 155200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20240426 | 155100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20240426 | 155000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 27353 |
| 213 | 20240426 | 154900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20240426 | 154800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20240426 | 154700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20240426 | 154600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20240426 | 154500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20240426 | 154400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20240426 | 154300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20240426 | 154200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20240426 | 154100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20240426 | 154000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20240426 | 153900 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20240426 | 153800 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20240426 | 153700 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20240426 | 153600 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20240426 | 153500 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20240426 | 153400 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20240426 | 153300 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20240426 | 153200 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20240426 | 153100 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20240426 | 153000 | 114427582050 | 32550 | 32550 | 32550 | 32550 | 27353 |
| 233 | 20240426 | 152900 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 234 | 20240426 | 152800 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 235 | 20240426 | 152700 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 236 | 20240426 | 152600 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 237 | 20240426 | 152500 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 238 | 20240426 | 152400 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 239 | 20240426 | 152300 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 240 | 20240426 | 152200 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 241 | 20240426 | 152100 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 242 | 20240426 | 152000 | 113537241900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 243 | 20240426 | 151900 | 113537241900 | 32700 | 32550 | 32700 | 32550 | 11333 |
| 244 | 20240426 | 151800 | 113167836100 | 32600 | 32550 | 32600 | 32500 | 13671 |
| 245 | 20240426 | 151700 | 112722752800 | 32600 | 32700 | 32750 | 32550 | 13169 |
| 246 | 20240426 | 151600 | 112292966150 | 32750 | 32700 | 32800 | 32700 | 4521 |
| 247 | 20240426 | 151500 | 112144962050 | 32750 | 32750 | 32800 | 32700 | 5501 |
| 248 | 20240426 | 151400 | 111964917700 | 32700 | 32800 | 32800 | 32700 | 5811 |
| 249 | 20240426 | 151300 | 111774654150 | 32800 | 32800 | 32850 | 32650 | 18121 |
| 250 | 20240426 | 151200 | 111181057850 | 32850 | 32900 | 32950 | 32800 | 3590 |
| 251 | 20240426 | 151100 | 111063130550 | 32850 | 32850 | 32900 | 32800 | 10242 |
| 252 | 20240426 | 151000 | 110726682600 | 32850 | 33050 | 33100 | 32850 | 17821 |
| 253 | 20240426 | 150900 | 110138654800 | 33050 | 33000 | 33050 | 33000 | 4390 |
| 254 | 20240426 | 150800 | 109993614500 | 33000 | 32950 | 33050 | 32900 | 10625 |
| 255 | 20240426 | 150700 | 109643349650 | 32900 | 33050 | 33050 | 32800 | 29208 |
| 256 | 20240426 | 150600 | 108683097050 | 32950 | 33100 | 33150 | 32950 | 10101 |
| 257 | 20240426 | 150500 | 108349293200 | 33100 | 33050 | 33200 | 33000 | 14893 |
| 258 | 20240426 | 150400 | 107856446100 | 33050 | 33250 | 33300 | 33000 | 28359 |
| 259 | 20240426 | 150300 | 106916157600 | 33300 | 33300 | 33400 | 33200 | 13325 |
| 260 | 20240426 | 150200 | 106472828500 | 33250 | 33400 | 33450 | 33200 | 11769 |
| 261 | 20240426 | 150100 | 106080615650 | 33350 | 33450 | 33500 | 33200 | 36720 |
| 262 | 20240426 | 150000 | 104857116100 | 33500 | 33600 | 33650 | 33400 | 23495 |
| 263 | 20240426 | 145900 | 104070156650 | 33550 | 33600 | 33650 | 33500 | 18566 |
| 264 | 20240426 | 145800 | 103446922450 | 33600 | 33700 | 33700 | 33500 | 23775 |
| 265 | 20240426 | 145700 | 102648262350 | 33700 | 33800 | 33850 | 33600 | 39102 |
| 266 | 20240426 | 145600 | 101328847300 | 33800 | 33650 | 33800 | 33600 | 33818 |
| 267 | 20240426 | 145500 | 100188394500 | 33650 | 33750 | 33750 | 33550 | 27311 |
| 268 | 20240426 | 145400 | 99269631900 | 33700 | 33750 | 33750 | 33600 | 30928 |
| 269 | 20240426 | 145300 | 98227671050 | 33750 | 33450 | 33800 | 33350 | 53373 |
| 270 | 20240426 | 145200 | 96432268900 | 33400 | 33550 | 33650 | 33350 | 36728 |
| 271 | 20240426 | 145100 | 95202043800 | 33550 | 33400 | 33700 | 33350 | 85390 |
| 272 | 20240426 | 145000 | 92337924750 | 33400 | 33250 | 33450 | 33100 | 42717 |
| 273 | 20240426 | 144900 | 90914580300 | 33200 | 33300 | 33600 | 33200 | 94645 |
| 274 | 20240426 | 144800 | 87753381750 | 33300 | 32850 | 33450 | 32800 | 103920 |
| 275 | 20240426 | 144700 | 84310260850 | 32850 | 32800 | 32850 | 32750 | 10593 |
| 276 | 20240426 | 144600 | 83962610900 | 32800 | 32750 | 32800 | 32700 | 2537 |
| 277 | 20240426 | 144500 | 83879495950 | 32800 | 32650 | 32800 | 32650 | 5024 |
| 278 | 20240426 | 144400 | 83715083900 | 32700 | 32700 | 32700 | 32600 | 1532 |
| 279 | 20240426 | 144300 | 83665064150 | 32700 | 32600 | 32700 | 32600 | 4419 |
| 280 | 20240426 | 144200 | 83520769100 | 32600 | 32650 | 32650 | 32600 | 1680 |
| 281 | 20240426 | 144100 | 83465970500 | 32650 | 32600 | 32650 | 32600 | 1453 |
| 282 | 20240426 | 144000 | 83418574600 | 32600 | 32650 | 32700 | 32600 | 2140 |
| 283 | 20240426 | 143900 | 83348710400 | 32650 | 32700 | 32700 | 32650 | 1166 |
| 284 | 20240426 | 143800 | 83310623800 | 32700 | 32700 | 32700 | 32650 | 1692 |
| 285 | 20240426 | 143700 | 83255341550 | 32700 | 32700 | 32700 | 32650 | 266 |
| 286 | 20240426 | 143600 | 83246649100 | 32650 | 32650 | 32700 | 32600 | 629 |
| 287 | 20240426 | 143500 | 83226108300 | 32650 | 32650 | 32700 | 32600 | 2170 |
| 288 | 20240426 | 143400 | 83155300400 | 32650 | 32700 | 32700 | 32650 | 1465 |
| 289 | 20240426 | 143300 | 83107407150 | 32700 | 32550 | 32700 | 32550 | 4198 |
| 290 | 20240426 | 143200 | 82970351600 | 32550 | 32550 | 32600 | 32550 | 1351 |
| 291 | 20240426 | 143100 | 82926352200 | 32550 | 32550 | 32600 | 32500 | 1038 |
| 292 | 20240426 | 143000 | 82892558450 | 32550 | 32600 | 32600 | 32500 | 1725 |
| 293 | 20240426 | 142900 | 82836448050 | 32550 | 32600 | 32650 | 32500 | 1259 |
| 294 | 20240426 | 142800 | 82795458450 | 32650 | 32550 | 32650 | 32500 | 4026 |
| 295 | 20240426 | 142700 | 82664368100 | 32550 | 32550 | 32600 | 32550 | 1438 |
| 296 | 20240426 | 142600 | 82617555150 | 32600 | 32600 | 32600 | 32550 | 1373 |
| 297 | 20240426 | 142500 | 82572857950 | 32550 | 32600 | 32650 | 32550 | 2253 |
| 298 | 20240426 | 142400 | 82499485600 | 32600 | 32700 | 32700 | 32600 | 1871 |
| 299 | 20240426 | 142300 | 82438430950 | 32650 | 32650 | 32700 | 32600 | 2907 |
| 300 | 20240426 | 142200 | 82343598350 | 32650 | 32650 | 32700 | 32600 | 3005 |
| 301 | 20240426 | 142100 | 82245481850 | 32650 | 32650 | 32750 | 32650 | 876 |
| 302 | 20240426 | 142000 | 82216838350 | 32700 | 32700 | 32700 | 32650 | 728 |
| 303 | 20240426 | 141900 | 82193054250 | 32700 | 32750 | 32750 | 32700 | 2665 |
| 304 | 20240426 | 141800 | 82105890100 | 32750 | 32750 | 32750 | 32700 | 1491 |
| 305 | 20240426 | 141700 | 82057078850 | 32750 | 32700 | 32750 | 32700 | 1526 |
| 306 | 20240426 | 141600 | 82007108600 | 32750 | 32650 | 32750 | 32650 | 1349 |
| 307 | 20240426 | 141500 | 81963009700 | 32650 | 32700 | 32750 | 32650 | 2750 |
| 308 | 20240426 | 141400 | 81873149650 | 32700 | 32700 | 32700 | 32650 | 673 |
| 309 | 20240426 | 141300 | 81851149500 | 32650 | 32750 | 32800 | 32650 | 4136 |
| 310 | 20240426 | 141200 | 81715813100 | 32800 | 32850 | 32850 | 32700 | 7548 |
| 311 | 20240426 | 141100 | 81468470000 | 32850 | 32800 | 32850 | 32750 | 6194 |
| 312 | 20240426 | 141000 | 81265369700 | 32800 | 32700 | 32850 | 32650 | 25873 |
| 313 | 20240426 | 140900 | 80418036700 | 32700 | 32650 | 32700 | 32600 | 9338 |
| 314 | 20240426 | 140800 | 80113189500 | 32650 | 32600 | 32650 | 32550 | 3101 |
| 315 | 20240426 | 140700 | 80012092950 | 32550 | 32600 | 32600 | 32550 | 605 |
| 316 | 20240426 | 140600 | 79992396150 | 32600 | 32500 | 32600 | 32500 | 5141 |
| 317 | 20240426 | 140500 | 79825058450 | 32550 | 32550 | 32550 | 32500 | 448 |
| 318 | 20240426 | 140400 | 79810491900 | 32500 | 32500 | 32550 | 32500 | 989 |
| 319 | 20240426 | 140300 | 79778347900 | 32500 | 32550 | 32550 | 32500 | 426 |
| 320 | 20240426 | 140200 | 79764487350 | 32550 | 32550 | 32600 | 32500 | 2003 |
| 321 | 20240426 | 140100 | 79699288500 | 32500 | 32550 | 32550 | 32500 | 561 |
| 322 | 20240426 | 140000 | 79681041700 | 32500 | 32500 | 32550 | 32500 | 1377 |
| 323 | 20240426 | 135900 | 79636280050 | 32500 | 32500 | 32500 | 32400 | 1171 |
| 324 | 20240426 | 135800 | 79598304950 | 32500 | 32500 | 32550 | 32400 | 1706 |
| 325 | 20240426 | 135700 | 79542936900 | 32500 | 32550 | 32600 | 32500 | 1313 |
| 326 | 20240426 | 135600 | 79500217900 | 32600 | 32550 | 32600 | 32550 | 1232 |
| 327 | 20240426 | 135500 | 79460112950 | 32600 | 32550 | 32600 | 32550 | 373 |
| 328 | 20240426 | 135400 | 79447956950 | 32600 | 32550 | 32600 | 32550 | 1286 |
| 329 | 20240426 | 135300 | 79406058850 | 32600 | 32600 | 32600 | 32550 | 2654 |
| 330 | 20240426 | 135200 | 79319541700 | 32550 | 32600 | 32650 | 32550 | 2196 |
| 331 | 20240426 | 135100 | 79247951450 | 32600 | 32650 | 32650 | 32600 | 3353 |
| 332 | 20240426 | 135000 | 79138630900 | 32650 | 32500 | 32700 | 32500 | 9666 |
| 333 | 20240426 | 134900 | 78823368100 | 32500 | 32450 | 32500 | 32400 | 2359 |
| 334 | 20240426 | 134800 | 78746826550 | 32400 | 32550 | 32600 | 32400 | 3300 |
| 335 | 20240426 | 134700 | 78639574200 | 32600 | 32500 | 32600 | 32500 | 3706 |
| 336 | 20240426 | 134600 | 78518989150 | 32500 | 32450 | 32550 | 32450 | 3724 |
| 337 | 20240426 | 134500 | 78397912700 | 32450 | 32450 | 32450 | 32350 | 1077 |
| 338 | 20240426 | 134400 | 78363003850 | 32450 | 32400 | 32450 | 32400 | 1041 |
| 339 | 20240426 | 134300 | 78329242150 | 32450 | 32400 | 32450 | 32350 | 734 |
| 340 | 20240426 | 134200 | 78305456900 | 32400 | 32350 | 32450 | 32350 | 932 |
| 341 | 20240426 | 134100 | 78275273900 | 32400 | 32500 | 32500 | 32350 | 2727 |
| 342 | 20240426 | 134000 | 78186847600 | 32500 | 32400 | 32500 | 32400 | 4495 |
| 343 | 20240426 | 133900 | 78040879400 | 32400 | 32400 | 32400 | 32350 | 1059 |
| 344 | 20240426 | 133800 | 78006568200 | 32400 | 32400 | 32400 | 32350 | 1420 |
| 345 | 20240426 | 133700 | 77960562600 | 32400 | 32300 | 32400 | 32300 | 3091 |
| 346 | 20240426 | 133600 | 77860494350 | 32300 | 32200 | 32300 | 32200 | 1425 |
| 347 | 20240426 | 133500 | 77814499550 | 32200 | 32250 | 32300 | 32200 | 2892 |
| 348 | 20240426 | 133400 | 77721292200 | 32250 | 32200 | 32300 | 32200 | 930 |
| 349 | 20240426 | 133300 | 77691285450 | 32250 | 32200 | 32300 | 32200 | 854 |
| 350 | 20240426 | 133200 | 77663735050 | 32200 | 32250 | 32300 | 32200 | 755 |
| 351 | 20240426 | 133100 | 77639356700 | 32250 | 32300 | 32300 | 32250 | 651 |
| 352 | 20240426 | 133000 | 77618358300 | 32300 | 32250 | 32350 | 32200 | 2094 |
| 353 | 20240426 | 132900 | 77550844450 | 32300 | 32250 | 32350 | 32250 | 2408 |
| 354 | 20240426 | 132800 | 77473137800 | 32250 | 32150 | 32250 | 32150 | 1575 |
| 355 | 20240426 | 132700 | 77422413550 | 32200 | 32150 | 32200 | 32100 | 1062 |
| 356 | 20240426 | 132600 | 77388281950 | 32200 | 32100 | 32200 | 32050 | 2817 |
| 357 | 20240426 | 132500 | 77297792550 | 32100 | 32150 | 32150 | 32100 | 1954 |
| 358 | 20240426 | 132400 | 77235033750 | 32150 | 32200 | 32200 | 32100 | 1971 |
| 359 | 20240426 | 132300 | 77171688500 | 32150 | 32150 | 32200 | 32150 | 411 |
| 360 | 20240426 | 132200 | 77158460650 | 32200 | 32100 | 32200 | 32050 | 5327 |
| 361 | 20240426 | 132100 | 76987533350 | 32100 | 32300 | 32300 | 32050 | 7798 |
| 362 | 20240426 | 132000 | 76736851050 | 32250 | 32250 | 32300 | 32250 | 1371 |
| 363 | 20240426 | 131900 | 76692616950 | 32300 | 32350 | 32350 | 32200 | 3191 |
| 364 | 20240426 | 131800 | 76589583800 | 32300 | 32300 | 32350 | 32300 | 1181 |
| 365 | 20240426 | 131700 | 76551426350 | 32250 | 32350 | 32350 | 32200 | 4521 |
| 366 | 20240426 | 131600 | 76405484500 | 32350 | 32500 | 32550 | 32350 | 2843 |
| 367 | 20240426 | 131500 | 76313353300 | 32500 | 32550 | 32600 | 32450 | 2284 |
| 368 | 20240426 | 131400 | 76239055800 | 32550 | 32550 | 32600 | 32550 | 1098 |
| 369 | 20240426 | 131300 | 76203310700 | 32600 | 32600 | 32600 | 32550 | 2221 |
| 370 | 20240426 | 131200 | 76130913200 | 32600 | 32600 | 32650 | 32600 | 609 |
| 371 | 20240426 | 131100 | 76111054600 | 32650 | 32650 | 32650 | 32600 | 1919 |
| 372 | 20240426 | 131000 | 76048481150 | 32650 | 32600 | 32700 | 32600 | 3269 |
| 373 | 20240426 | 130900 | 75941740100 | 32650 | 32600 | 32650 | 32600 | 1993 |
| 374 | 20240426 | 130800 | 75876724150 | 32600 | 32450 | 32650 | 32450 | 4153 |
| 375 | 20240426 | 130700 | 75741429150 | 32500 | 32550 | 32550 | 32450 | 616 |
| 376 | 20240426 | 130600 | 75721413600 | 32550 | 32550 | 32600 | 32500 | 2014 |
| 377 | 20240426 | 130500 | 75655882400 | 32550 | 32550 | 32600 | 32550 | 1075 |
| 378 | 20240426 | 130400 | 75620886800 | 32550 | 32550 | 32550 | 32500 | 854 |
| 379 | 20240426 | 130300 | 75593100750 | 32500 | 32550 | 32550 | 32500 | 1575 |
| 380 | 20240426 | 130200 | 75541910100 | 32550 | 32500 | 32550 | 32500 | 1006 |
| 381 | 20240426 | 130100 | 75509192600 | 32500 | 32550 | 32600 | 32500 | 999 |
| 382 | 20240426 | 130000 | 75476658850 | 32600 | 32600 | 32600 | 32550 | 993 |
| 383 | 20240426 | 125900 | 75444312100 | 32550 | 32450 | 32600 | 32450 | 958 |
| 384 | 20240426 | 125800 | 75413165100 | 32450 | 32500 | 32500 | 32450 | 813 |
| 385 | 20240426 | 125700 | 75386749200 | 32500 | 32450 | 32550 | 32450 | 1388 |
| 386 | 20240426 | 125600 | 75341634600 | 32450 | 32500 | 32550 | 32450 | 1307 |
| 387 | 20240426 | 125500 | 75299184100 | 32550 | 32650 | 32650 | 32550 | 1586 |
| 388 | 20240426 | 125400 | 75247492900 | 32650 | 32550 | 32650 | 32500 | 1478 |
| 389 | 20240426 | 125300 | 75199273000 | 32550 | 32500 | 32650 | 32500 | 4206 |
| 390 | 20240426 | 125200 | 75062316950 | 32550 | 32500 | 32550 | 32450 | 763 |
| 391 | 20240426 | 125100 | 75037521950 | 32500 | 32550 | 32550 | 32450 | 1600 |
| 392 | 20240426 | 125000 | 74985513650 | 32550 | 32550 | 32600 | 32550 | 879 |
| 393 | 20240426 | 124900 | 74956900150 | 32550 | 32600 | 32600 | 32550 | 709 |
| 394 | 20240426 | 124800 | 74933809650 | 32600 | 32600 | 32650 | 32550 | 1208 |
| 395 | 20240426 | 124700 | 74894443900 | 32650 | 32600 | 32650 | 32550 | 1377 |
| 396 | 20240426 | 124600 | 74849559650 | 32600 | 32650 | 32750 | 32350 | 10430 |
| 397 | 20240426 | 124500 | 74510800300 | 32650 | 32750 | 32800 | 32650 | 6556 |
| 398 | 20240426 | 124400 | 74295913300 | 32750 | 32600 | 32750 | 32600 | 15127 |
| 399 | 20240426 | 124300 | 73801493200 | 32650 | 32550 | 32650 | 32500 | 3578 |
| 400 | 20240426 | 124200 | 73684938750 | 32600 | 32550 | 32600 | 32500 | 5901 |
| 401 | 20240426 | 124100 | 73492819850 | 32500 | 32500 | 32500 | 32450 | 1818 |
| 402 | 20240426 | 124000 | 73433735600 | 32500 | 32500 | 32500 | 32450 | 2018 |
| 403 | 20240426 | 123900 | 73368167350 | 32500 | 32450 | 32500 | 32450 | 1322 |
| 404 | 20240426 | 123800 | 73325236600 | 32500 | 32500 | 32500 | 32450 | 504 |
| 405 | 20240426 | 123700 | 73308857400 | 32500 | 32450 | 32500 | 32450 | 528 |
| 406 | 20240426 | 123600 | 73291704650 | 32450 | 32450 | 32500 | 32400 | 4222 |
| 407 | 20240426 | 123500 | 73154598100 | 32450 | 32400 | 32450 | 32400 | 669 |
| 408 | 20240426 | 123400 | 73132897550 | 32400 | 32400 | 32400 | 32400 | 825 |
| 409 | 20240426 | 123300 | 73106167550 | 32400 | 32400 | 32400 | 32350 | 611 |
| 410 | 20240426 | 123200 | 73086389500 | 32400 | 32400 | 32400 | 32350 | 815 |
| 411 | 20240426 | 123100 | 73059985500 | 32400 | 32450 | 32450 | 32350 | 1867 |
| 412 | 20240426 | 123000 | 72999470300 | 32400 | 32350 | 32400 | 32350 | 2746 |
| 413 | 20240426 | 122900 | 72910542100 | 32350 | 32350 | 32350 | 32300 | 1945 |
| 414 | 20240426 | 122800 | 72847626350 | 32300 | 32200 | 32300 | 32200 | 1141 |
| 415 | 20240426 | 122700 | 72810839200 | 32250 | 32200 | 32250 | 32150 | 501 |
| 416 | 20240426 | 122600 | 72794715950 | 32200 | 32200 | 32200 | 32150 | 1607 |
| 417 | 20240426 | 122500 | 72743010050 | 32150 | 32200 | 32200 | 32150 | 556 |
| 418 | 20240426 | 122400 | 72725107750 | 32250 | 32200 | 32300 | 32200 | 784 |
| 419 | 20240426 | 122300 | 72699854750 | 32250 | 32300 | 32300 | 32150 | 427 |
| 420 | 20240426 | 122200 | 72686080150 | 32300 | 32300 | 32300 | 32150 | 1014 |
| 421 | 20240426 | 122100 | 72653429800 | 32250 | 32300 | 32300 | 32200 | 1579 |
| 422 | 20240426 | 122000 | 72602460000 | 32350 | 32300 | 32350 | 32300 | 628 |
| 423 | 20240426 | 121900 | 72582175400 | 32300 | 32250 | 32300 | 32250 | 270 |
| 424 | 20240426 | 121800 | 72573455150 | 32250 | 32250 | 32300 | 32200 | 1119 |
| 425 | 20240426 | 121700 | 72537336450 | 32250 | 32250 | 32300 | 32200 | 130 |
| 426 | 20240426 | 121600 | 72533142500 | 32250 | 32250 | 32300 | 32250 | 460 |
| 427 | 20240426 | 121500 | 72518305000 | 32250 | 32200 | 32300 | 32200 | 217 |
| 428 | 20240426 | 121400 | 72511303250 | 32200 | 32200 | 32250 | 32200 | 657 |
| 429 | 20240426 | 121300 | 72490121850 | 32200 | 32150 | 32200 | 32150 | 254 |
| 430 | 20240426 | 121200 | 72481943600 | 32200 | 32200 | 32200 | 32150 | 892 |
| 431 | 20240426 | 121100 | 72453248350 | 32200 | 32200 | 32200 | 32150 | 199 |
| 432 | 20240426 | 121000 | 72446841850 | 32200 | 32200 | 32200 | 32150 | 298 |
| 433 | 20240426 | 120900 | 72437254200 | 32150 | 32150 | 32200 | 32100 | 1162 |
| 434 | 20240426 | 120800 | 72399926550 | 32150 | 32150 | 32200 | 32150 | 373 |
| 435 | 20240426 | 120700 | 72387918450 | 32150 | 32200 | 32200 | 32100 | 876 |
| 436 | 20240426 | 120600 | 72359729250 | 32200 | 32250 | 32250 | 32200 | 913 |
| 437 | 20240426 | 120500 | 72330317400 | 32200 | 32150 | 32250 | 32150 | 625 |
| 438 | 20240426 | 120400 | 72310195700 | 32150 | 32200 | 32200 | 32150 | 332 |
| 439 | 20240426 | 120300 | 72299517150 | 32200 | 32150 | 32200 | 32100 | 979 |
| 440 | 20240426 | 120200 | 72268072500 | 32150 | 32000 | 32200 | 32000 | 1321 |
| 441 | 20240426 | 120100 | 72225663700 | 32000 | 31950 | 32050 | 31950 | 3554 |
| 442 | 20240426 | 120000 | 72112064450 | 31950 | 32000 | 32050 | 31900 | 6220 |
| 443 | 20240426 | 115900 | 71913375450 | 32000 | 32150 | 32200 | 32000 | 16908 |
| 444 | 20240426 | 115800 | 71371425350 | 32150 | 32250 | 32250 | 32150 | 6235 |
| 445 | 20240426 | 115700 | 71170810000 | 32200 | 32250 | 32300 | 32200 | 435 |
| 446 | 20240426 | 115600 | 71156776750 | 32300 | 32200 | 32300 | 32200 | 762 |
| 447 | 20240426 | 115500 | 71132212150 | 32200 | 32200 | 32250 | 32200 | 255 |
| 448 | 20240426 | 115400 | 71123993500 | 32200 | 32250 | 32300 | 32150 | 3910 |
| 449 | 20240426 | 115300 | 70998003500 | 32300 | 32250 | 32300 | 32200 | 1103 |
| 450 | 20240426 | 115200 | 70962409350 | 32250 | 32200 | 32250 | 32200 | 435 |
| 451 | 20240426 | 115100 | 70948393700 | 32200 | 32150 | 32250 | 32100 | 2032 |
| 452 | 20240426 | 115000 | 70883001550 | 32100 | 32100 | 32150 | 32100 | 1187 |
| 453 | 20240426 | 114900 | 70844864400 | 32100 | 32150 | 32150 | 32100 | 1976 |
| 454 | 20240426 | 114800 | 70781358350 | 32200 | 32150 | 32200 | 32150 | 1432 |
| 455 | 20240426 | 114700 | 70735278450 | 32200 | 32200 | 32250 | 32150 | 1228 |
| 456 | 20240426 | 114600 | 70695747900 | 32150 | 32200 | 32250 | 32150 | 4401 |
| 457 | 20240426 | 114500 | 70554123700 | 32200 | 32250 | 32250 | 32150 | 2132 |
| 458 | 20240426 | 114400 | 70485445550 | 32200 | 32250 | 32300 | 32200 | 4069 |
| 459 | 20240426 | 114300 | 70354227200 | 32250 | 32200 | 32300 | 32200 | 1306 |
| 460 | 20240426 | 114200 | 70312116850 | 32200 | 32150 | 32300 | 32100 | 13078 |
| 461 | 20240426 | 114100 | 69891371200 | 32200 | 32400 | 32400 | 32150 | 4843 |
| 462 | 20240426 | 114000 | 69735226900 | 32350 | 32250 | 32650 | 32100 | 11907 |
| 463 | 20240426 | 113900 | 69350755100 | 32250 | 32450 | 32450 | 32150 | 15965 |
| 464 | 20240426 | 113800 | 68835471700 | 32400 | 32400 | 32450 | 32400 | 513 |
| 465 | 20240426 | 113700 | 68818837500 | 32400 | 32400 | 32450 | 32400 | 269 |
| 466 | 20240426 | 113600 | 68810113000 | 32450 | 32400 | 32500 | 32350 | 1250 |
| 467 | 20240426 | 113500 | 68769597300 | 32400 | 32450 | 32500 | 32400 | 1281 |
| 468 | 20240426 | 113400 | 68728024700 | 32450 | 32450 | 32500 | 32400 | 1480 |
| 469 | 20240426 | 113300 | 68680042550 | 32450 | 32400 | 32500 | 32400 | 1389 |
| 470 | 20240426 | 113200 | 68634968050 | 32400 | 32450 | 32450 | 32400 | 569 |
| 471 | 20240426 | 113100 | 68616527100 | 32400 | 32450 | 32500 | 32400 | 1807 |
| 472 | 20240426 | 113000 | 68557931400 | 32450 | 32500 | 32500 | 32450 | 832 |
| 473 | 20240426 | 112900 | 68530919350 | 32500 | 32500 | 32500 | 32450 | 694 |
| 474 | 20240426 | 112800 | 68508369350 | 32450 | 32450 | 32450 | 32350 | 1088 |
| 475 | 20240426 | 112700 | 68473081700 | 32400 | 32400 | 32500 | 32350 | 2461 |
| 476 | 20240426 | 112600 | 68393319850 | 32450 | 32450 | 32500 | 32400 | 1624 |
| 477 | 20240426 | 112500 | 68340625100 | 32450 | 32450 | 32500 | 32400 | 1268 |
| 478 | 20240426 | 112400 | 68299470700 | 32400 | 32400 | 32500 | 32400 | 1604 |
| 479 | 20240426 | 112300 | 68247385850 | 32400 | 32400 | 32500 | 32350 | 1326 |
| 480 | 20240426 | 112200 | 68204389900 | 32350 | 32250 | 32350 | 32250 | 1824 |
| 481 | 20240426 | 112100 | 68145517950 | 32250 | 32300 | 32300 | 32250 | 2817 |
| 482 | 20240426 | 112000 | 68054623600 | 32300 | 32450 | 32450 | 32300 | 3960 |
| 483 | 20240426 | 111900 | 67926506950 | 32450 | 32450 | 32500 | 32450 | 913 |
| 484 | 20240426 | 111800 | 67896875050 | 32500 | 32450 | 32500 | 32450 | 696 |
| 485 | 20240426 | 111700 | 67874270100 | 32450 | 32500 | 32550 | 32400 | 1291 |
| 486 | 20240426 | 111600 | 67832352150 | 32550 | 32650 | 32650 | 32500 | 2396 |
| 487 | 20240426 | 111500 | 67754257100 | 32650 | 32500 | 32650 | 32500 | 2684 |
| 488 | 20240426 | 111400 | 67666894200 | 32500 | 32450 | 32500 | 32350 | 2082 |
| 489 | 20240426 | 111300 | 67599377700 | 32400 | 32400 | 32450 | 32300 | 6330 |
| 490 | 20240426 | 111200 | 67394520950 | 32400 | 32500 | 32500 | 32350 | 3617 |
| 491 | 20240426 | 111100 | 67277263150 | 32450 | 32550 | 32550 | 32400 | 1544 |
| 492 | 20240426 | 111000 | 67227102400 | 32550 | 32550 | 32600 | 32350 | 9525 |
| 493 | 20240426 | 110900 | 66917931700 | 32550 | 32600 | 32700 | 32550 | 3020 |
| 494 | 20240426 | 110800 | 66819459800 | 32600 | 32700 | 32700 | 32600 | 2456 |
| 495 | 20240426 | 110700 | 66739313400 | 32700 | 32750 | 32750 | 32650 | 6399 |
| 496 | 20240426 | 110600 | 66530096500 | 32750 | 32850 | 32850 | 32750 | 2016 |
| 497 | 20240426 | 110500 | 66463979150 | 32850 | 32700 | 32850 | 32700 | 3043 |
| 498 | 20240426 | 110400 | 66364348750 | 32700 | 32700 | 32800 | 32650 | 4300 |
| 499 | 20240426 | 110300 | 66223674550 | 32650 | 32600 | 32750 | 32600 | 2160 |
| 500 | 20240426 | 110200 | 66153085400 | 32700 | 32750 | 32750 | 32600 | 5298 |
| 501 | 20240426 | 110100 | 65979851750 | 32700 | 32650 | 32700 | 32450 | 10786 |
| 502 | 20240426 | 110000 | 65628685700 | 32650 | 32700 | 32750 | 32600 | 4986 |
| 503 | 20240426 | 105900 | 65465806200 | 32700 | 32850 | 32900 | 32700 | 6198 |
| 504 | 20240426 | 105800 | 65262784050 | 32850 | 33000 | 33100 | 32850 | 16434 |
| 505 | 20240426 | 105700 | 64720714300 | 33050 | 32850 | 33050 | 32800 | 18111 |
| 506 | 20240426 | 105600 | 64123635700 | 32800 | 32950 | 32950 | 32700 | 14256 |
| 507 | 20240426 | 105500 | 63654949700 | 32950 | 32950 | 33000 | 32900 | 15806 |
| 508 | 20240426 | 105400 | 63134081800 | 33000 | 32900 | 33000 | 32600 | 28856 |
| 509 | 20240426 | 105300 | 62185369200 | 32900 | 32650 | 32900 | 32600 | 23655 |
| 510 | 20240426 | 105200 | 61410268250 | 32650 | 32550 | 32650 | 32450 | 6570 |
| 511 | 20240426 | 105100 | 61196525200 | 32500 | 32700 | 32700 | 32500 | 9061 |
| 512 | 20240426 | 105000 | 60901144850 | 32700 | 32600 | 32700 | 32500 | 4932 |
| 513 | 20240426 | 104900 | 60740128950 | 32600 | 32500 | 32600 | 32450 | 3475 |
| 514 | 20240426 | 104800 | 60626972150 | 32550 | 32550 | 32550 | 32450 | 2324 |
| 515 | 20240426 | 104700 | 60551445900 | 32550 | 32650 | 32650 | 32550 | 1911 |
| 516 | 20240426 | 104600 | 60489144100 | 32650 | 32500 | 32650 | 32500 | 3888 |
| 517 | 20240426 | 104500 | 60362493950 | 32600 | 32550 | 32600 | 32500 | 3145 |
| 518 | 20240426 | 104400 | 60260093750 | 32550 | 32450 | 32650 | 32450 | 8741 |
| 519 | 20240426 | 104300 | 59975619650 | 32450 | 32500 | 32500 | 32450 | 2376 |
| 520 | 20240426 | 104200 | 59898471700 | 32500 | 32350 | 32500 | 32350 | 2144 |
| 521 | 20240426 | 104100 | 59828950550 | 32350 | 32400 | 32400 | 32300 | 718 |
| 522 | 20240426 | 104000 | 59805720450 | 32400 | 32400 | 32400 | 32300 | 531 |
| 523 | 20240426 | 103900 | 59788535300 | 32400 | 32300 | 32400 | 32300 | 709 |
| 524 | 20240426 | 103800 | 59765600000 | 32350 | 32450 | 32450 | 32300 | 946 |
| 525 | 20240426 | 103700 | 59734967300 | 32450 | 32350 | 32450 | 32300 | 1926 |
| 526 | 20240426 | 103600 | 59672650150 | 32350 | 32200 | 32350 | 32200 | 2116 |
| 527 | 20240426 | 103500 | 59604378600 | 32200 | 32150 | 32200 | 32150 | 1783 |
| 528 | 20240426 | 103400 | 59547000450 | 32150 | 32050 | 32200 | 32050 | 3073 |
| 529 | 20240426 | 103300 | 59448205000 | 32100 | 32200 | 32250 | 32050 | 6029 |
| 530 | 20240426 | 103200 | 59254528900 | 32200 | 32200 | 32300 | 32150 | 957 |
| 531 | 20240426 | 103100 | 59223688450 | 32250 | 32250 | 32250 | 32150 | 1526 |
| 532 | 20240426 | 103000 | 59174560300 | 32150 | 32250 | 32300 | 32150 | 2031 |
| 533 | 20240426 | 102900 | 59109147250 | 32250 | 32300 | 32400 | 32250 | 1924 |
| 534 | 20240426 | 102800 | 59046992100 | 32400 | 32300 | 32400 | 32150 | 6361 |
| 535 | 20240426 | 102700 | 58842231750 | 32250 | 32350 | 32400 | 32250 | 8416 |
| 536 | 20240426 | 102600 | 58570332600 | 32350 | 32500 | 32500 | 32300 | 9551 |
| 537 | 20240426 | 102500 | 58261184750 | 32450 | 32500 | 32600 | 32450 | 2108 |
| 538 | 20240426 | 102400 | 58192588150 | 32400 | 32550 | 32550 | 32400 | 1883 |
| 539 | 20240426 | 102300 | 58131476800 | 32500 | 32500 | 32600 | 32450 | 2850 |
| 540 | 20240426 | 102200 | 58038904950 | 32500 | 32650 | 32650 | 32450 | 5923 |
| 541 | 20240426 | 102100 | 57846166700 | 32650 | 32650 | 32650 | 32550 | 2233 |
| 542 | 20240426 | 102000 | 57773350850 | 32650 | 32700 | 32700 | 32600 | 3366 |
| 543 | 20240426 | 101900 | 57663395700 | 32700 | 32600 | 32700 | 32550 | 3990 |
| 544 | 20240426 | 101800 | 57533199800 | 32650 | 32500 | 32650 | 32500 | 5872 |
| 545 | 20240426 | 101700 | 57341740350 | 32500 | 32550 | 32550 | 32450 | 2820 |
| 546 | 20240426 | 101600 | 57250059600 | 32550 | 32400 | 32550 | 32350 | 4828 |
| 547 | 20240426 | 101500 | 57093334150 | 32350 | 32400 | 32400 | 32350 | 1488 |
| 548 | 20240426 | 101400 | 57045171750 | 32400 | 32400 | 32400 | 32350 | 3601 |
| 549 | 20240426 | 101300 | 56928584900 | 32400 | 32400 | 32400 | 32350 | 3439 |
| 550 | 20240426 | 101200 | 56817272900 | 32400 | 32450 | 32500 | 32400 | 4502 |
| 551 | 20240426 | 101100 | 56671352250 | 32500 | 32600 | 32600 | 32450 | 8227 |
| 552 | 20240426 | 101000 | 56403983100 | 32550 | 32600 | 32650 | 32550 | 5162 |
| 553 | 20240426 | 100900 | 56235695350 | 32550 | 32500 | 32600 | 32400 | 8322 |
| 554 | 20240426 | 100800 | 55965239550 | 32550 | 32650 | 32650 | 32550 | 3573 |
| 555 | 20240426 | 100700 | 55848771750 | 32650 | 32700 | 32700 | 32600 | 6397 |
| 556 | 20240426 | 100600 | 55639808450 | 32700 | 32700 | 32700 | 32650 | 5442 |
| 557 | 20240426 | 100500 | 55461934450 | 32700 | 32600 | 32700 | 32600 | 6664 |
| 558 | 20240426 | 100400 | 55244387500 | 32600 | 32550 | 32650 | 32500 | 9467 |
| 559 | 20240426 | 100300 | 54936012050 | 32550 | 32700 | 32850 | 32550 | 28758 |
| 560 | 20240426 | 100200 | 53994452900 | 32750 | 32550 | 32750 | 32450 | 31664 |
| 561 | 20240426 | 100100 | 52962141500 | 32550 | 32300 | 32550 | 32300 | 17335 |
| 562 | 20240426 | 100000 | 52399599950 | 32300 | 32250 | 32300 | 32250 | 4324 |
| 563 | 20240426 | 095900 | 52260035200 | 32300 | 32350 | 32350 | 32250 | 9251 |
| 564 | 20240426 | 095800 | 51961070200 | 32350 | 32200 | 32350 | 32150 | 6199 |
| 565 | 20240426 | 095700 | 51761156450 | 32200 | 32200 | 32200 | 32050 | 2492 |
| 566 | 20240426 | 095600 | 51681037500 | 32200 | 32200 | 32250 | 32050 | 7991 |
| 567 | 20240426 | 095500 | 51423760350 | 32200 | 32050 | 32250 | 32000 | 7078 |
| 568 | 20240426 | 095400 | 51196094000 | 32050 | 31950 | 32050 | 31900 | 6954 |
| 569 | 20240426 | 095300 | 50973670750 | 31900 | 31900 | 31950 | 31850 | 3252 |
| 570 | 20240426 | 095200 | 50869943250 | 31900 | 31950 | 31950 | 31850 | 3296 |
| 571 | 20240426 | 095100 | 50764768200 | 31900 | 31900 | 31950 | 31850 | 2801 |
| 572 | 20240426 | 095000 | 50675354850 | 31900 | 32000 | 32000 | 31800 | 6584 |
| 573 | 20240426 | 094900 | 50465402800 | 31950 | 32000 | 32050 | 31950 | 1964 |
| 574 | 20240426 | 094800 | 50402584850 | 32000 | 31850 | 32000 | 31850 | 8474 |
| 575 | 20240426 | 094700 | 50132147550 | 31900 | 31950 | 31950 | 31850 | 3326 |
| 576 | 20240426 | 094600 | 50026076800 | 31950 | 31950 | 31950 | 31900 | 2359 |
| 577 | 20240426 | 094500 | 49950781750 | 31950 | 31850 | 31950 | 31850 | 4630 |
| 578 | 20240426 | 094400 | 49803115100 | 31850 | 32000 | 32000 | 31700 | 24242 |
| 579 | 20240426 | 094300 | 49031856400 | 32000 | 32050 | 32200 | 31950 | 8184 |
| 580 | 20240426 | 094200 | 48769753400 | 32100 | 32150 | 32150 | 32050 | 3033 |
| 581 | 20240426 | 094100 | 48672432450 | 32050 | 32300 | 32300 | 32050 | 7903 |
| 582 | 20240426 | 094000 | 48418143200 | 32300 | 32100 | 32400 | 32100 | 15157 |
| 583 | 20240426 | 093900 | 47928926900 | 32150 | 32100 | 32150 | 32050 | 3591 |
| 584 | 20240426 | 093800 | 47813644500 | 32100 | 31950 | 32100 | 31950 | 7185 |
| 585 | 20240426 | 093700 | 47583616000 | 31950 | 31950 | 32000 | 31900 | 7414 |
| 586 | 20240426 | 093600 | 47346749100 | 31950 | 32100 | 32150 | 31950 | 10878 |
| 587 | 20240426 | 093500 | 46997991050 | 32100 | 32200 | 32200 | 32100 | 4729 |
| 588 | 20240426 | 093400 | 46845943950 | 32150 | 32100 | 32250 | 32050 | 7515 |
| 589 | 20240426 | 093300 | 46604182100 | 32100 | 31900 | 32200 | 31850 | 21314 |
| 590 | 20240426 | 093200 | 45922160250 | 31900 | 32200 | 32300 | 31900 | 34845 |
| 591 | 20240426 | 093100 | 44805544950 | 32200 | 32200 | 32300 | 32150 | 5507 |
| 592 | 20240426 | 093000 | 44628209400 | 32200 | 32500 | 32500 | 32150 | 16366 |
| 593 | 20240426 | 092900 | 44100448100 | 32500 | 32500 | 32550 | 32350 | 5432 |
| 594 | 20240426 | 092800 | 43924407800 | 32500 | 32550 | 32600 | 32500 | 4987 |
| 595 | 20240426 | 092700 | 43762039400 | 32600 | 32650 | 32700 | 32500 | 9190 |
| 596 | 20240426 | 092600 | 43462517150 | 32650 | 32400 | 32650 | 32300 | 21882 |
| 597 | 20240426 | 092500 | 42750942600 | 32400 | 32450 | 32450 | 32300 | 9663 |
| 598 | 20240426 | 092400 | 42437803650 | 32450 | 32350 | 32500 | 32300 | 9907 |
| 599 | 20240426 | 092300 | 42116951900 | 32300 | 32100 | 32450 | 32100 | 10341 |
| 600 | 20240426 | 092200 | 41782586950 | 32100 | 32400 | 32450 | 32000 | 47182 |
| 601 | 20240426 | 092100 | 40265674700 | 32450 | 32250 | 32450 | 32200 | 8103 |
| 602 | 20240426 | 092000 | 40003596450 | 32300 | 32400 | 32450 | 32200 | 28286 |
| 603 | 20240426 | 091900 | 39089531650 | 32450 | 32550 | 32600 | 32400 | 13215 |
| 604 | 20240426 | 091800 | 38660508550 | 32550 | 32750 | 32800 | 32400 | 25246 |
| 605 | 20240426 | 091700 | 37838512650 | 32750 | 33050 | 33050 | 32650 | 21634 |
| 606 | 20240426 | 091600 | 37127304900 | 33000 | 33050 | 33150 | 32900 | 33744 |
| 607 | 20240426 | 091500 | 36013237000 | 33050 | 32800 | 33100 | 32650 | 53774 |
| 608 | 20240426 | 091400 | 34242712600 | 32800 | 32450 | 32800 | 32450 | 18183 |
| 609 | 20240426 | 091300 | 33650095850 | 32450 | 32400 | 32750 | 32400 | 28845 |
| 610 | 20240426 | 091200 | 32711216350 | 32400 | 32300 | 32400 | 32150 | 23588 |
| 611 | 20240426 | 091100 | 31950242800 | 32300 | 32450 | 32500 | 32300 | 23676 |
| 612 | 20240426 | 091000 | 31183800900 | 32450 | 32550 | 32600 | 32100 | 56498 |
| 613 | 20240426 | 090900 | 29355769550 | 32600 | 32700 | 32750 | 32450 | 29322 |
| 614 | 20240426 | 090800 | 28400836400 | 32750 | 32700 | 33050 | 32650 | 29721 |
| 615 | 20240426 | 090700 | 27423404100 | 32700 | 32750 | 32850 | 32500 | 25314 |
| 616 | 20240426 | 090600 | 26596070950 | 32750 | 32750 | 33150 | 32700 | 46489 |
| 617 | 20240426 | 090500 | 25063923300 | 32800 | 32600 | 33050 | 32400 | 67418 |
| 618 | 20240426 | 090400 | 22856247600 | 32550 | 32800 | 32800 | 32550 | 82251 |
| 619 | 20240426 | 090300 | 20170211200 | 32800 | 32900 | 33300 | 32800 | 59304 |
| 620 | 20240426 | 090200 | 18208772600 | 32900 | 33600 | 33600 | 32800 | 91238 |
| 621 | 20240426 | 090100 | 15180758750 | 33550 | 33050 | 33900 | 32950 | 207493 |
| 622 | 20240426 | 090000 | 8228929600 | 33150 | 33350 | 33400 | 32900 | 247325 |