37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 193300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 3 | 20240426 | 193200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 4 | 20240426 | 193100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 5 | 20240426 | 193000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 6 | 20240426 | 192900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 7 | 20240426 | 192800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 8 | 20240426 | 192700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 9 | 20240426 | 192600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 10 | 20240426 | 192500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 11 | 20240426 | 192400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 12 | 20240426 | 192300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 13 | 20240426 | 192200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 14 | 20240426 | 192100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 15 | 20240426 | 192000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 16 | 20240426 | 191900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 17 | 20240426 | 191800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 18 | 20240426 | 191700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 19 | 20240426 | 191600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 20 | 20240426 | 191500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 21 | 20240426 | 191400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 22 | 20240426 | 191300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 23 | 20240426 | 191200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 24 | 20240426 | 191100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 25 | 20240426 | 191000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 26 | 20240426 | 190900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 27 | 20240426 | 190800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 28 | 20240426 | 190700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 29 | 20240426 | 190600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 30 | 20240426 | 190500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 31 | 20240426 | 190400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 32 | 20240426 | 190300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 33 | 20240426 | 190200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 34 | 20240426 | 190100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 35 | 20240426 | 190000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 36 | 20240426 | 185900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 37 | 20240426 | 185800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 38 | 20240426 | 185700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 39 | 20240426 | 185600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 40 | 20240426 | 185500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 41 | 20240426 | 185400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 42 | 20240426 | 185300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 43 | 20240426 | 185200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 44 | 20240426 | 185100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 45 | 20240426 | 185000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 46 | 20240426 | 184900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 47 | 20240426 | 184800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 48 | 20240426 | 184700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 49 | 20240426 | 184600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 50 | 20240426 | 184500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 51 | 20240426 | 184400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 52 | 20240426 | 184300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 53 | 20240426 | 184200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 54 | 20240426 | 184100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 55 | 20240426 | 184000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 56 | 20240426 | 183900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 57 | 20240426 | 183800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 58 | 20240426 | 183700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 59 | 20240426 | 183600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 60 | 20240426 | 183500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 61 | 20240426 | 183400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 62 | 20240426 | 183300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 63 | 20240426 | 183200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 64 | 20240426 | 183100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 65 | 20240426 | 183000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 66 | 20240426 | 182900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 67 | 20240426 | 182800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 68 | 20240426 | 182700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 69 | 20240426 | 182600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 70 | 20240426 | 182500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 71 | 20240426 | 182400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 72 | 20240426 | 182300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 73 | 20240426 | 182200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 74 | 20240426 | 182100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 75 | 20240426 | 182000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 76 | 20240426 | 181900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 77 | 20240426 | 181800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 78 | 20240426 | 181700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 79 | 20240426 | 181600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 80 | 20240426 | 181500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 81 | 20240426 | 181400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 82 | 20240426 | 181300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 83 | 20240426 | 181200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 84 | 20240426 | 181100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 85 | 20240426 | 181000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 86 | 20240426 | 180900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 87 | 20240426 | 180800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 88 | 20240426 | 180700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 89 | 20240426 | 180600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 90 | 20240426 | 180500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 91 | 20240426 | 180400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 92 | 20240426 | 180300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 93 | 20240426 | 180200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 94 | 20240426 | 180100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 95 | 20240426 | 180000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 96 | 20240426 | 175900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 97 | 20240426 | 175800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 98 | 20240426 | 175700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 99 | 20240426 | 175600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 100 | 20240426 | 175500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 101 | 20240426 | 175400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 102 | 20240426 | 175300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 103 | 20240426 | 175200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 104 | 20240426 | 175100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 105 | 20240426 | 175000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 106 | 20240426 | 174900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 107 | 20240426 | 174800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 108 | 20240426 | 174700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 109 | 20240426 | 174600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 110 | 20240426 | 174500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 111 | 20240426 | 174400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 112 | 20240426 | 174300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 113 | 20240426 | 174200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 114 | 20240426 | 174100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 115 | 20240426 | 174000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 116 | 20240426 | 173900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 117 | 20240426 | 173800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 118 | 20240426 | 173700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 119 | 20240426 | 173600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 120 | 20240426 | 173500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 121 | 20240426 | 173400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 122 | 20240426 | 173300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 123 | 20240426 | 173200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 124 | 20240426 | 173100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 125 | 20240426 | 173000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 126 | 20240426 | 172900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 127 | 20240426 | 172800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 128 | 20240426 | 172700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 129 | 20240426 | 172600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 130 | 20240426 | 172500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 131 | 20240426 | 172400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 132 | 20240426 | 172300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 133 | 20240426 | 172200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 134 | 20240426 | 172100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 135 | 20240426 | 172000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 136 | 20240426 | 171900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 137 | 20240426 | 171800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 138 | 20240426 | 171700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 139 | 20240426 | 171600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 140 | 20240426 | 171500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 141 | 20240426 | 171400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 142 | 20240426 | 171300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 143 | 20240426 | 171200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 144 | 20240426 | 171100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 145 | 20240426 | 171000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 146 | 20240426 | 170900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 147 | 20240426 | 170800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 148 | 20240426 | 170700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 149 | 20240426 | 170600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 150 | 20240426 | 170500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 151 | 20240426 | 170400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 152 | 20240426 | 170300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 153 | 20240426 | 170200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 154 | 20240426 | 170100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 155 | 20240426 | 170000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 156 | 20240426 | 165900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 157 | 20240426 | 165800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 158 | 20240426 | 165700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 159 | 20240426 | 165600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 160 | 20240426 | 165500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 161 | 20240426 | 165400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 162 | 20240426 | 165300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 163 | 20240426 | 165200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 164 | 20240426 | 165100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 165 | 20240426 | 165000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 166 | 20240426 | 164900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 167 | 20240426 | 164800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 168 | 20240426 | 164700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 169 | 20240426 | 164600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 170 | 20240426 | 164500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 171 | 20240426 | 164400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 172 | 20240426 | 164300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 173 | 20240426 | 164200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 174 | 20240426 | 164100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 175 | 20240426 | 164000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 176 | 20240426 | 163900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 177 | 20240426 | 163800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 178 | 20240426 | 163700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 179 | 20240426 | 163600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 180 | 20240426 | 163500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 181 | 20240426 | 163400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 182 | 20240426 | 163300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 183 | 20240426 | 163200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 184 | 20240426 | 163100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 185 | 20240426 | 163000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 186 | 20240426 | 162900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 187 | 20240426 | 162800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 188 | 20240426 | 162700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 189 | 20240426 | 162600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 190 | 20240426 | 162500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 191 | 20240426 | 162400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 192 | 20240426 | 162300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 193 | 20240426 | 162200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 194 | 20240426 | 162100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 195 | 20240426 | 162000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 196 | 20240426 | 161900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 197 | 20240426 | 161800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 198 | 20240426 | 161700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 199 | 20240426 | 161600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 200 | 20240426 | 161500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 201 | 20240426 | 161400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 202 | 20240426 | 161300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 203 | 20240426 | 161200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 204 | 20240426 | 161100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 205 | 20240426 | 161000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 206 | 20240426 | 160900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 207 | 20240426 | 160800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 208 | 20240426 | 160700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 209 | 20240426 | 160600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 210 | 20240426 | 160500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 211 | 20240426 | 160400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 212 | 20240426 | 160300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 213 | 20240426 | 160200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 214 | 20240426 | 160100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 215 | 20240426 | 160000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 216 | 20240426 | 155900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 217 | 20240426 | 155800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 218 | 20240426 | 155700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 219 | 20240426 | 155600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 220 | 20240426 | 155500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 221 | 20240426 | 155400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 222 | 20240426 | 155300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 223 | 20240426 | 155200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 224 | 20240426 | 155100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 225 | 20240426 | 155000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 226 | 20240426 | 154900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 227 | 20240426 | 154800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 228 | 20240426 | 154700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 229 | 20240426 | 154600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 230 | 20240426 | 154500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 231 | 20240426 | 154400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 232 | 20240426 | 154300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 233 | 20240426 | 154200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 234 | 20240426 | 154100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 235 | 20240426 | 154000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 236 | 20240426 | 153900 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 237 | 20240426 | 153800 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 238 | 20240426 | 153700 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 239 | 20240426 | 153600 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 240 | 20240426 | 153500 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 241 | 20240426 | 153400 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 242 | 20240426 | 153300 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 243 | 20240426 | 153200 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 244 | 20240426 | 153100 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 0 |
| 245 | 20240426 | 153000 | 81027523000 | 373500 | 373500 | 373500 | 373500 | 15694 |
| 246 | 20240426 | 152900 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 247 | 20240426 | 152800 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 248 | 20240426 | 152700 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 249 | 20240426 | 152600 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 250 | 20240426 | 152500 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 251 | 20240426 | 152400 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 252 | 20240426 | 152300 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 253 | 20240426 | 152200 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 254 | 20240426 | 152100 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 255 | 20240426 | 152000 | 75165814000 | 374500 | 374500 | 374500 | 374500 | 0 |
| 256 | 20240426 | 151900 | 75165814000 | 374500 | 374000 | 374500 | 374000 | 1108 |
| 257 | 20240426 | 151800 | 74751152500 | 374500 | 374000 | 374500 | 374000 | 738 |
| 258 | 20240426 | 151700 | 74474940000 | 374500 | 374000 | 374500 | 373500 | 1590 |
| 259 | 20240426 | 151600 | 73880081000 | 374000 | 373500 | 374000 | 373500 | 765 |
| 260 | 20240426 | 151500 | 73594095000 | 374000 | 373500 | 374000 | 373500 | 630 |
| 261 | 20240426 | 151400 | 73358637000 | 373500 | 374000 | 374000 | 373500 | 590 |
| 262 | 20240426 | 151300 | 73138053500 | 374000 | 374000 | 374000 | 373500 | 774 |
| 263 | 20240426 | 151200 | 72848725500 | 374000 | 373500 | 374000 | 373500 | 499 |
| 264 | 20240426 | 151100 | 72662193000 | 373500 | 374000 | 374000 | 373500 | 585 |
| 265 | 20240426 | 151000 | 72443530000 | 373500 | 373500 | 374000 | 373000 | 1049 |
| 266 | 20240426 | 150900 | 72051802000 | 373000 | 373000 | 373500 | 373000 | 361 |
| 267 | 20240426 | 150800 | 71917113000 | 373000 | 374000 | 374000 | 373000 | 1979 |
| 268 | 20240426 | 150700 | 71177846000 | 373500 | 373500 | 374000 | 373500 | 476 |
| 269 | 20240426 | 150600 | 70999992500 | 374000 | 373500 | 374000 | 373500 | 603 |
| 270 | 20240426 | 150500 | 70774681500 | 373500 | 373000 | 374000 | 373000 | 1006 |
| 271 | 20240426 | 150400 | 70398928500 | 373500 | 373000 | 373500 | 372500 | 2068 |
| 272 | 20240426 | 150300 | 69627470500 | 373500 | 373500 | 373500 | 373000 | 718 |
| 273 | 20240426 | 150200 | 69359548000 | 373000 | 373500 | 373500 | 373000 | 547 |
| 274 | 20240426 | 150100 | 69155345000 | 373000 | 373000 | 373500 | 372500 | 2797 |
| 275 | 20240426 | 150000 | 68111749000 | 373000 | 372500 | 373000 | 372500 | 711 |
| 276 | 20240426 | 145900 | 67846721500 | 372500 | 372500 | 373000 | 372500 | 320 |
| 277 | 20240426 | 145800 | 67727435500 | 372500 | 372500 | 373000 | 372000 | 3085 |
| 278 | 20240426 | 145700 | 66578378500 | 373000 | 373000 | 373000 | 372500 | 407 |
| 279 | 20240426 | 145600 | 66426692500 | 372500 | 372500 | 373000 | 372500 | 453 |
| 280 | 20240426 | 145500 | 66257931000 | 373000 | 373000 | 373000 | 372500 | 230 |
| 281 | 20240426 | 145400 | 66172221500 | 372500 | 372500 | 373000 | 372500 | 332 |
| 282 | 20240426 | 145300 | 66048500500 | 372500 | 372500 | 373000 | 372500 | 315 |
| 283 | 20240426 | 145200 | 65931120000 | 372500 | 373000 | 373000 | 372500 | 374 |
| 284 | 20240426 | 145100 | 65791742000 | 372500 | 372500 | 373000 | 372500 | 164 |
| 285 | 20240426 | 145000 | 65730603500 | 373000 | 372500 | 373000 | 372500 | 195 |
| 286 | 20240426 | 144900 | 65657916500 | 372500 | 372500 | 373000 | 372500 | 678 |
| 287 | 20240426 | 144800 | 65405315500 | 372500 | 373000 | 373000 | 372500 | 926 |
| 288 | 20240426 | 144700 | 65060300500 | 372500 | 373000 | 373000 | 372500 | 495 |
| 289 | 20240426 | 144600 | 64875778000 | 372500 | 372500 | 373000 | 372000 | 413 |
| 290 | 20240426 | 144500 | 64721861000 | 372500 | 372000 | 372500 | 372000 | 549 |
| 291 | 20240426 | 144400 | 64517512000 | 372000 | 370500 | 372000 | 370500 | 3540 |
| 292 | 20240426 | 144300 | 63202913500 | 371000 | 370500 | 371000 | 370500 | 298 |
| 293 | 20240426 | 144200 | 63092389500 | 371000 | 371000 | 371000 | 370500 | 361 |
| 294 | 20240426 | 144100 | 62958549000 | 371000 | 370000 | 371000 | 370000 | 1893 |
| 295 | 20240426 | 144000 | 62257090000 | 370000 | 370000 | 370500 | 370000 | 281 |
| 296 | 20240426 | 143900 | 62153007000 | 370000 | 370000 | 370500 | 370000 | 329 |
| 297 | 20240426 | 143800 | 62031168500 | 370000 | 370500 | 370500 | 370000 | 307 |
| 298 | 20240426 | 143700 | 61917446500 | 370000 | 370000 | 370500 | 370000 | 255 |
| 299 | 20240426 | 143600 | 61822999000 | 370000 | 370000 | 370500 | 370000 | 325 |
| 300 | 20240426 | 143500 | 61702614500 | 370000 | 370000 | 370500 | 370000 | 176 |
| 301 | 20240426 | 143400 | 61637439000 | 370000 | 370000 | 370500 | 370000 | 101 |
| 302 | 20240426 | 143300 | 61600051500 | 370000 | 370000 | 370500 | 370000 | 326 |
| 303 | 20240426 | 143200 | 61479386500 | 370000 | 370500 | 370500 | 370000 | 852 |
| 304 | 20240426 | 143100 | 61164114000 | 370500 | 370000 | 370500 | 370000 | 232 |
| 305 | 20240426 | 143000 | 61078205000 | 370000 | 370500 | 370500 | 370000 | 140 |
| 306 | 20240426 | 142900 | 61026400000 | 370000 | 370500 | 370500 | 370000 | 199 |
| 307 | 20240426 | 142800 | 60952709000 | 370000 | 370000 | 370500 | 370000 | 298 |
| 308 | 20240426 | 142700 | 60842392000 | 370000 | 370500 | 370500 | 370000 | 195 |
| 309 | 20240426 | 142600 | 60770213500 | 370500 | 370000 | 370500 | 370000 | 315 |
| 310 | 20240426 | 142500 | 60653532500 | 370500 | 370500 | 371000 | 370000 | 881 |
| 311 | 20240426 | 142400 | 60327152500 | 370500 | 370000 | 371000 | 370000 | 1705 |
| 312 | 20240426 | 142300 | 59695480500 | 370500 | 370000 | 370500 | 370000 | 169 |
| 313 | 20240426 | 142200 | 59632925000 | 370000 | 370500 | 371000 | 370000 | 715 |
| 314 | 20240426 | 142100 | 59368056000 | 370500 | 370500 | 371000 | 370500 | 67 |
| 315 | 20240426 | 142000 | 59343226500 | 370500 | 370000 | 371000 | 370000 | 352 |
| 316 | 20240426 | 141900 | 59212759000 | 370500 | 370500 | 370500 | 370000 | 282 |
| 317 | 20240426 | 141800 | 59108319000 | 370000 | 370500 | 371000 | 370000 | 2401 |
| 318 | 20240426 | 141700 | 58218736000 | 370500 | 370000 | 371000 | 370000 | 995 |
| 319 | 20240426 | 141600 | 57850090500 | 370000 | 370500 | 370500 | 370000 | 108 |
| 320 | 20240426 | 141500 | 57810104000 | 370000 | 370000 | 370500 | 370000 | 188 |
| 321 | 20240426 | 141400 | 57740488500 | 370000 | 370000 | 370500 | 369500 | 836 |
| 322 | 20240426 | 141300 | 57431054500 | 370000 | 370000 | 370000 | 369500 | 267 |
| 323 | 20240426 | 141200 | 57332284500 | 370000 | 369500 | 370000 | 369500 | 328 |
| 324 | 20240426 | 141100 | 57210998500 | 370000 | 369500 | 370000 | 369500 | 248 |
| 325 | 20240426 | 141000 | 57119261500 | 369500 | 370000 | 370000 | 369500 | 216 |
| 326 | 20240426 | 140900 | 57039381000 | 369500 | 369500 | 370000 | 369500 | 306 |
| 327 | 20240426 | 140800 | 56926208500 | 370000 | 369500 | 370000 | 369500 | 430 |
| 328 | 20240426 | 140700 | 56767208000 | 370000 | 370000 | 370000 | 369500 | 315 |
| 329 | 20240426 | 140600 | 56650717500 | 370000 | 369500 | 370000 | 369000 | 1640 |
| 330 | 20240426 | 140500 | 56044483500 | 369500 | 369000 | 369500 | 369000 | 314 |
| 331 | 20240426 | 140400 | 55928487500 | 369500 | 369000 | 369500 | 369000 | 538 |
| 332 | 20240426 | 140300 | 55729942500 | 369000 | 369500 | 369500 | 369000 | 265 |
| 333 | 20240426 | 140200 | 55632085500 | 369500 | 369500 | 369500 | 369000 | 244 |
| 334 | 20240426 | 140100 | 55542017500 | 369500 | 369000 | 369500 | 369000 | 216 |
| 335 | 20240426 | 140000 | 55462293500 | 369500 | 369000 | 369500 | 369000 | 181 |
| 336 | 20240426 | 135900 | 55395478000 | 369500 | 369000 | 369500 | 369000 | 182 |
| 337 | 20240426 | 135800 | 55328283000 | 369500 | 369000 | 369500 | 369000 | 358 |
| 338 | 20240426 | 135700 | 55196045000 | 369000 | 369500 | 369500 | 369000 | 255 |
| 339 | 20240426 | 135600 | 55101939500 | 369500 | 369000 | 369500 | 369000 | 287 |
| 340 | 20240426 | 135500 | 54995990000 | 369000 | 369000 | 369500 | 369000 | 208 |
| 341 | 20240426 | 135400 | 54919231500 | 369500 | 370000 | 370000 | 369000 | 317 |
| 342 | 20240426 | 135300 | 54802103000 | 370000 | 369500 | 370000 | 369500 | 266 |
| 343 | 20240426 | 135200 | 54703809500 | 369500 | 370000 | 370000 | 369500 | 443 |
| 344 | 20240426 | 135100 | 54540095000 | 369500 | 369500 | 370000 | 369500 | 504 |
| 345 | 20240426 | 135000 | 54353862500 | 369500 | 369500 | 370000 | 369500 | 488 |
| 346 | 20240426 | 134900 | 54173536500 | 369500 | 369500 | 370000 | 369500 | 291 |
| 347 | 20240426 | 134800 | 54065989500 | 369500 | 369500 | 370000 | 369500 | 177 |
| 348 | 20240426 | 134700 | 54000580000 | 370000 | 370000 | 370000 | 369500 | 231 |
| 349 | 20240426 | 134600 | 53915205500 | 369500 | 369500 | 370000 | 369500 | 165 |
| 350 | 20240426 | 134500 | 53854232500 | 370000 | 369500 | 370000 | 369500 | 233 |
| 351 | 20240426 | 134400 | 53768136000 | 370000 | 370000 | 370000 | 369500 | 132 |
| 352 | 20240426 | 134300 | 53719352500 | 369500 | 369500 | 370000 | 369500 | 156 |
| 353 | 20240426 | 134200 | 53661705500 | 369500 | 370000 | 370000 | 369500 | 160 |
| 354 | 20240426 | 134100 | 53602560000 | 370000 | 370000 | 370000 | 369500 | 184 |
| 355 | 20240426 | 134000 | 53534535000 | 370000 | 370000 | 370000 | 369500 | 127 |
| 356 | 20240426 | 133900 | 53487602500 | 369500 | 370000 | 370000 | 369500 | 240 |
| 357 | 20240426 | 133800 | 53398896500 | 370000 | 370000 | 370000 | 369500 | 196 |
| 358 | 20240426 | 133700 | 53326433000 | 370000 | 369500 | 370000 | 369500 | 286 |
| 359 | 20240426 | 133600 | 53220753500 | 369500 | 369500 | 370000 | 369500 | 207 |
| 360 | 20240426 | 133500 | 53144227000 | 369500 | 369500 | 370000 | 369500 | 168 |
| 361 | 20240426 | 133400 | 53082132000 | 369500 | 369500 | 370000 | 369500 | 264 |
| 362 | 20240426 | 133300 | 52984544000 | 369500 | 370000 | 370500 | 369500 | 270 |
| 363 | 20240426 | 133200 | 52884663500 | 370000 | 370000 | 370500 | 370000 | 203 |
| 364 | 20240426 | 133100 | 52809540000 | 370000 | 370000 | 370500 | 370000 | 630 |
| 365 | 20240426 | 133000 | 52576411000 | 370000 | 370000 | 370500 | 370000 | 164 |
| 366 | 20240426 | 132900 | 52515724000 | 370500 | 370500 | 371000 | 370500 | 536 |
| 367 | 20240426 | 132800 | 52317096000 | 370500 | 370500 | 371000 | 370500 | 672 |
| 368 | 20240426 | 132700 | 52068087500 | 371000 | 369500 | 371000 | 369500 | 4089 |
| 369 | 20240426 | 132600 | 50554162500 | 369500 | 369000 | 370000 | 369000 | 4410 |
| 370 | 20240426 | 132500 | 48924629500 | 369000 | 369500 | 369500 | 369000 | 145 |
| 371 | 20240426 | 132400 | 48871103500 | 369000 | 369000 | 369500 | 369000 | 197 |
| 372 | 20240426 | 132300 | 48798405000 | 369000 | 369000 | 369500 | 369000 | 172 |
| 373 | 20240426 | 132200 | 48734929000 | 369500 | 369500 | 369500 | 369000 | 338 |
| 374 | 20240426 | 132100 | 48610181000 | 369000 | 369500 | 369500 | 369000 | 194 |
| 375 | 20240426 | 132000 | 48538578500 | 369000 | 369000 | 369500 | 369000 | 249 |
| 376 | 20240426 | 131900 | 48446683500 | 369500 | 369500 | 369500 | 369000 | 144 |
| 377 | 20240426 | 131800 | 48393533000 | 369500 | 369500 | 369500 | 369000 | 173 |
| 378 | 20240426 | 131700 | 48329677000 | 369500 | 369500 | 369500 | 369000 | 113 |
| 379 | 20240426 | 131600 | 48287939500 | 369000 | 369500 | 369500 | 369000 | 78 |
| 380 | 20240426 | 131500 | 48259137000 | 369000 | 369500 | 369500 | 369000 | 244 |
| 381 | 20240426 | 131400 | 48169057500 | 369500 | 369500 | 369500 | 369000 | 410 |
| 382 | 20240426 | 131300 | 48017760500 | 369000 | 369500 | 369500 | 369000 | 140 |
| 383 | 20240426 | 131200 | 47966081500 | 369000 | 369500 | 369500 | 369000 | 329 |
| 384 | 20240426 | 131100 | 47844661000 | 369500 | 369500 | 369500 | 369000 | 321 |
| 385 | 20240426 | 131000 | 47726191500 | 369000 | 369500 | 369500 | 369000 | 337 |
| 386 | 20240426 | 130900 | 47601803000 | 369000 | 369500 | 369500 | 369000 | 240 |
| 387 | 20240426 | 130800 | 47513179000 | 369500 | 369000 | 369500 | 369000 | 84 |
| 388 | 20240426 | 130700 | 47482148000 | 369000 | 369000 | 369500 | 369000 | 572 |
| 389 | 20240426 | 130600 | 47270847500 | 369000 | 369000 | 369500 | 369000 | 233 |
| 390 | 20240426 | 130500 | 47184852500 | 369500 | 369000 | 369500 | 369000 | 166 |
| 391 | 20240426 | 130400 | 47123592000 | 369500 | 369500 | 369500 | 369000 | 126 |
| 392 | 20240426 | 130300 | 47077070500 | 369500 | 369500 | 369500 | 369000 | 202 |
| 393 | 20240426 | 130200 | 47002435000 | 369000 | 369500 | 369500 | 369000 | 295 |
| 394 | 20240426 | 130100 | 46893441000 | 369500 | 369000 | 369500 | 369000 | 109 |
| 395 | 20240426 | 130000 | 46853196500 | 369500 | 369000 | 369500 | 369000 | 63 |
| 396 | 20240426 | 125900 | 46829937000 | 369000 | 369000 | 369500 | 369000 | 68 |
| 397 | 20240426 | 125800 | 46804825500 | 369500 | 369500 | 369500 | 369000 | 110 |
| 398 | 20240426 | 125700 | 46764186000 | 369500 | 369000 | 369500 | 369000 | 224 |
| 399 | 20240426 | 125600 | 46681477000 | 369000 | 369000 | 369500 | 369000 | 49 |
| 400 | 20240426 | 125500 | 46663381500 | 369500 | 369000 | 369500 | 369000 | 45 |
| 401 | 20240426 | 125400 | 46646761500 | 369000 | 369000 | 369500 | 369000 | 774 |
| 402 | 20240426 | 125300 | 46360785000 | 369500 | 369500 | 369500 | 369000 | 200 |
| 403 | 20240426 | 125200 | 46286911500 | 369500 | 369000 | 369500 | 369000 | 149 |
| 404 | 20240426 | 125100 | 46231883500 | 369500 | 369000 | 369500 | 369000 | 349 |
| 405 | 20240426 | 125000 | 46103097000 | 369500 | 369500 | 369500 | 369000 | 91 |
| 406 | 20240426 | 124900 | 46069499000 | 369000 | 369500 | 369500 | 369000 | 310 |
| 407 | 20240426 | 124800 | 45955076000 | 369500 | 369000 | 369500 | 369000 | 67 |
| 408 | 20240426 | 124700 | 45930332000 | 369500 | 369000 | 369500 | 369000 | 2584 |
| 409 | 20240426 | 124600 | 44976718000 | 369000 | 369000 | 369500 | 369000 | 240 |
| 410 | 20240426 | 124500 | 44888144500 | 369500 | 369500 | 369500 | 369000 | 163 |
| 411 | 20240426 | 124400 | 44827957500 | 369500 | 369000 | 369500 | 369000 | 226 |
| 412 | 20240426 | 124300 | 44744531500 | 369500 | 369500 | 369500 | 369000 | 357 |
| 413 | 20240426 | 124200 | 44612635500 | 369500 | 369000 | 369500 | 369000 | 292 |
| 414 | 20240426 | 124100 | 44504753000 | 369000 | 369000 | 369500 | 369000 | 57 |
| 415 | 20240426 | 124000 | 44483704500 | 369500 | 369500 | 369500 | 369000 | 110 |
| 416 | 20240426 | 123900 | 44443073500 | 369000 | 369000 | 369500 | 369000 | 301 |
| 417 | 20240426 | 123800 | 44331907000 | 369500 | 369500 | 369500 | 369000 | 249 |
| 418 | 20240426 | 123700 | 44239938500 | 369500 | 369000 | 369500 | 369000 | 152 |
| 419 | 20240426 | 123600 | 44183832500 | 369500 | 369000 | 369500 | 369000 | 300 |
| 420 | 20240426 | 123500 | 44073070000 | 369500 | 369500 | 370000 | 369000 | 2041 |
| 421 | 20240426 | 123400 | 43318941500 | 369500 | 369500 | 370000 | 369500 | 224 |
| 422 | 20240426 | 123300 | 43236166500 | 369500 | 369500 | 370000 | 369500 | 172 |
| 423 | 20240426 | 123200 | 43172607500 | 369500 | 370000 | 370000 | 369500 | 221 |
| 424 | 20240426 | 123100 | 43090914500 | 370000 | 370000 | 370500 | 370000 | 637 |
| 425 | 20240426 | 123000 | 42855218000 | 370000 | 370000 | 370500 | 370000 | 223 |
| 426 | 20240426 | 122900 | 42772690500 | 370500 | 370000 | 370500 | 370000 | 248 |
| 427 | 20240426 | 122800 | 42680905000 | 370000 | 370500 | 370500 | 370000 | 593 |
| 428 | 20240426 | 122700 | 42461486500 | 370000 | 370000 | 370500 | 370000 | 78 |
| 429 | 20240426 | 122600 | 42432621500 | 370000 | 370000 | 370500 | 370000 | 48 |
| 430 | 20240426 | 122500 | 42414856000 | 370000 | 370000 | 370500 | 370000 | 68 |
| 431 | 20240426 | 122400 | 42389676500 | 370500 | 370500 | 370500 | 370000 | 65 |
| 432 | 20240426 | 122300 | 42365616000 | 370000 | 370500 | 370500 | 370000 | 70 |
| 433 | 20240426 | 122200 | 42339690000 | 370000 | 370000 | 370500 | 370000 | 139 |
| 434 | 20240426 | 122100 | 42288254000 | 370000 | 370000 | 370500 | 370000 | 113 |
| 435 | 20240426 | 122000 | 42246435000 | 370000 | 370000 | 370500 | 370000 | 775 |
| 436 | 20240426 | 121900 | 41959670500 | 370000 | 370500 | 370500 | 370000 | 91 |
| 437 | 20240426 | 121800 | 41925983000 | 370000 | 370500 | 370500 | 370000 | 59 |
| 438 | 20240426 | 121700 | 41904133500 | 370500 | 369500 | 370500 | 369500 | 2182 |
| 439 | 20240426 | 121600 | 41096753500 | 369500 | 370000 | 370000 | 369500 | 58 |
| 440 | 20240426 | 121500 | 41075300000 | 370000 | 370000 | 370000 | 369500 | 111 |
| 441 | 20240426 | 121400 | 41034260500 | 369500 | 370000 | 370000 | 369500 | 43 |
| 442 | 20240426 | 121300 | 41018366500 | 370000 | 370000 | 370000 | 369500 | 37 |
| 443 | 20240426 | 121200 | 41004687000 | 369500 | 370000 | 370000 | 369500 | 59 |
| 444 | 20240426 | 121100 | 40982863000 | 369500 | 370000 | 370000 | 369500 | 242 |
| 445 | 20240426 | 121000 | 40893330500 | 369500 | 370000 | 370000 | 369500 | 80 |
| 446 | 20240426 | 120900 | 40863741000 | 370000 | 370000 | 370000 | 369500 | 59 |
| 447 | 20240426 | 120800 | 40841921000 | 370000 | 369500 | 370000 | 369500 | 1043 |
| 448 | 20240426 | 120700 | 40456048500 | 370000 | 370000 | 370000 | 369500 | 602 |
| 449 | 20240426 | 120600 | 40233598000 | 369500 | 369500 | 370000 | 369500 | 59 |
| 450 | 20240426 | 120500 | 40211793500 | 369500 | 370000 | 370000 | 369500 | 198 |
| 451 | 20240426 | 120400 | 40138598500 | 369500 | 370000 | 370000 | 369500 | 135 |
| 452 | 20240426 | 120300 | 40088704500 | 370000 | 369500 | 370000 | 369500 | 388 |
| 453 | 20240426 | 120200 | 39945197500 | 370000 | 370000 | 370000 | 369500 | 273 |
| 454 | 20240426 | 120100 | 39844205000 | 370000 | 369500 | 370000 | 369500 | 261 |
| 455 | 20240426 | 120000 | 39747714000 | 369500 | 369500 | 370000 | 369500 | 167 |
| 456 | 20240426 | 115900 | 39685968000 | 370000 | 369500 | 370000 | 369500 | 153 |
| 457 | 20240426 | 115800 | 39629419000 | 369500 | 369500 | 370000 | 369500 | 89 |
| 458 | 20240426 | 115700 | 39596514000 | 369500 | 369500 | 370000 | 369500 | 55 |
| 459 | 20240426 | 115600 | 39576182000 | 370000 | 370000 | 370000 | 369500 | 64 |
| 460 | 20240426 | 115500 | 39552519500 | 369500 | 370000 | 370000 | 369500 | 94 |
| 461 | 20240426 | 115400 | 39517752000 | 370000 | 369500 | 370000 | 369500 | 57 |
| 462 | 20240426 | 115300 | 39496686000 | 369500 | 370000 | 370000 | 369500 | 35 |
| 463 | 20240426 | 115200 | 39483747500 | 369500 | 370000 | 370000 | 369500 | 48 |
| 464 | 20240426 | 115100 | 39465998000 | 370000 | 369500 | 370000 | 369500 | 706 |
| 465 | 20240426 | 115000 | 39204809500 | 370000 | 369500 | 370000 | 369500 | 632 |
| 466 | 20240426 | 114900 | 38970982500 | 369500 | 370000 | 370000 | 369500 | 167 |
| 467 | 20240426 | 114800 | 38909229500 | 370000 | 370000 | 370000 | 369500 | 157 |
| 468 | 20240426 | 114700 | 38851160000 | 370000 | 370500 | 370500 | 369500 | 1943 |
| 469 | 20240426 | 114600 | 38132479000 | 370000 | 370500 | 370500 | 370000 | 653 |
| 470 | 20240426 | 114500 | 37890859000 | 370500 | 370000 | 370500 | 370000 | 513 |
| 471 | 20240426 | 114400 | 37701031000 | 370500 | 370500 | 370500 | 370000 | 48 |
| 472 | 20240426 | 114300 | 37683264500 | 370000 | 370000 | 370500 | 370000 | 58 |
| 473 | 20240426 | 114200 | 37661789500 | 370000 | 370000 | 370500 | 370000 | 59 |
| 474 | 20240426 | 114100 | 37639943500 | 370000 | 370000 | 370500 | 370000 | 32 |
| 475 | 20240426 | 114000 | 37628101000 | 370500 | 370500 | 370500 | 370000 | 20 |
| 476 | 20240426 | 113900 | 37620696000 | 370500 | 370000 | 370500 | 370000 | 102 |
| 477 | 20240426 | 113800 | 37582927000 | 370500 | 370000 | 370500 | 370000 | 89 |
| 478 | 20240426 | 113700 | 37549980500 | 370000 | 370500 | 370500 | 370000 | 73 |
| 479 | 20240426 | 113600 | 37522944500 | 370000 | 370000 | 370500 | 370000 | 89 |
| 480 | 20240426 | 113500 | 37489993500 | 370500 | 370500 | 370500 | 370000 | 49 |
| 481 | 20240426 | 113400 | 37471843000 | 370500 | 371000 | 371000 | 370000 | 1269 |
| 482 | 20240426 | 113300 | 37001639000 | 370500 | 370500 | 371000 | 370500 | 198 |
| 483 | 20240426 | 113200 | 36928268000 | 370500 | 370500 | 371000 | 370500 | 200 |
| 484 | 20240426 | 113100 | 36854132000 | 371000 | 370500 | 371000 | 370500 | 34 |
| 485 | 20240426 | 113000 | 36841526500 | 370500 | 371000 | 371000 | 370500 | 136 |
| 486 | 20240426 | 112900 | 36791097500 | 371000 | 370500 | 371000 | 370500 | 176 |
| 487 | 20240426 | 112800 | 36725837000 | 370500 | 370000 | 371000 | 370000 | 1016 |
| 488 | 20240426 | 112700 | 36349379000 | 370000 | 370500 | 370500 | 370000 | 71 |
| 489 | 20240426 | 112600 | 36323089000 | 370500 | 370000 | 370500 | 370000 | 34 |
| 490 | 20240426 | 112500 | 36310505500 | 370000 | 371000 | 371000 | 370000 | 377 |
| 491 | 20240426 | 112400 | 36170819000 | 370500 | 370500 | 371000 | 370500 | 81 |
| 492 | 20240426 | 112300 | 36140801000 | 370500 | 371000 | 371000 | 370500 | 354 |
| 493 | 20240426 | 112200 | 36009630000 | 370500 | 371000 | 371000 | 370500 | 42 |
| 494 | 20240426 | 112100 | 35994058000 | 370500 | 370500 | 371000 | 370500 | 113 |
| 495 | 20240426 | 112000 | 35952179500 | 371000 | 371000 | 371000 | 370500 | 285 |
| 496 | 20240426 | 111900 | 35846450000 | 370500 | 371000 | 371000 | 370500 | 49 |
| 497 | 20240426 | 111800 | 35828290000 | 370500 | 371000 | 371000 | 370500 | 73 |
| 498 | 20240426 | 111700 | 35801221000 | 371000 | 371000 | 371000 | 370500 | 912 |
| 499 | 20240426 | 111600 | 35462918500 | 371000 | 370500 | 371000 | 370500 | 85 |
| 500 | 20240426 | 111500 | 35431418500 | 370500 | 370500 | 371000 | 370500 | 65 |
| 501 | 20240426 | 111400 | 35407322000 | 371000 | 369500 | 371000 | 369500 | 4727 |
| 502 | 20240426 | 111300 | 33657204000 | 369500 | 369500 | 370000 | 369500 | 116 |
| 503 | 20240426 | 111200 | 33614300500 | 370000 | 369500 | 370000 | 369500 | 231 |
| 504 | 20240426 | 111100 | 33528842500 | 370000 | 370000 | 370000 | 369500 | 64 |
| 505 | 20240426 | 111000 | 33505183000 | 370000 | 370000 | 370000 | 369500 | 309 |
| 506 | 20240426 | 110900 | 33390996500 | 370000 | 369500 | 370000 | 369500 | 156 |
| 507 | 20240426 | 110800 | 33333338500 | 370000 | 369500 | 370000 | 369500 | 82 |
| 508 | 20240426 | 110700 | 33303033500 | 369500 | 369500 | 370000 | 369500 | 392 |
| 509 | 20240426 | 110600 | 33158185000 | 369500 | 370000 | 370000 | 369500 | 364 |
| 510 | 20240426 | 110500 | 33023677500 | 369500 | 369500 | 370000 | 369500 | 130 |
| 511 | 20240426 | 110400 | 32975609500 | 369500 | 369500 | 370000 | 369500 | 431 |
| 512 | 20240426 | 110300 | 32816300500 | 370000 | 369500 | 370000 | 369500 | 142 |
| 513 | 20240426 | 110200 | 32763806000 | 369500 | 369500 | 370000 | 369500 | 279 |
| 514 | 20240426 | 110100 | 32660631000 | 370000 | 369500 | 370000 | 369500 | 251 |
| 515 | 20240426 | 110000 | 32567873000 | 369500 | 369500 | 370000 | 369500 | 115 |
| 516 | 20240426 | 105900 | 32525362500 | 370000 | 369500 | 370000 | 369500 | 224 |
| 517 | 20240426 | 105800 | 32442533000 | 369500 | 369500 | 370000 | 369500 | 224 |
| 518 | 20240426 | 105700 | 32359744500 | 369500 | 369500 | 370000 | 369500 | 132 |
| 519 | 20240426 | 105600 | 32310962000 | 369500 | 370000 | 370000 | 369500 | 124 |
| 520 | 20240426 | 105500 | 32265123000 | 370000 | 370000 | 370000 | 369500 | 195 |
| 521 | 20240426 | 105400 | 32193029500 | 370000 | 370000 | 370000 | 369500 | 155 |
| 522 | 20240426 | 105300 | 32135705000 | 369500 | 370000 | 370000 | 369500 | 116 |
| 523 | 20240426 | 105200 | 32092833000 | 369500 | 369500 | 370000 | 369500 | 187 |
| 524 | 20240426 | 105100 | 32023716500 | 370000 | 370000 | 370000 | 369500 | 155 |
| 525 | 20240426 | 105000 | 31966416500 | 369500 | 370000 | 370000 | 369500 | 133 |
| 526 | 20240426 | 104900 | 31917232500 | 370000 | 369000 | 370000 | 369000 | 1555 |
| 527 | 20240426 | 104800 | 31342674000 | 369500 | 369500 | 369500 | 369000 | 299 |
| 528 | 20240426 | 104700 | 31232233500 | 369500 | 369500 | 369500 | 369000 | 138 |
| 529 | 20240426 | 104600 | 31181288000 | 369500 | 369500 | 369500 | 369000 | 754 |
| 530 | 20240426 | 104500 | 30902764500 | 369000 | 369500 | 369500 | 369000 | 376 |
| 531 | 20240426 | 104400 | 30763896000 | 369500 | 368500 | 369500 | 368500 | 2405 |
| 532 | 20240426 | 104300 | 29876411000 | 369000 | 369500 | 369500 | 368500 | 3343 |
| 533 | 20240426 | 104200 | 28643386500 | 369000 | 369000 | 369500 | 369000 | 191 |
| 534 | 20240426 | 104100 | 28572895000 | 369000 | 369500 | 369500 | 369000 | 321 |
| 535 | 20240426 | 104000 | 28454349500 | 369000 | 369500 | 369500 | 369000 | 497 |
| 536 | 20240426 | 103900 | 28270922000 | 369000 | 369500 | 369500 | 369000 | 158 |
| 537 | 20240426 | 103800 | 28212579500 | 369500 | 369500 | 369500 | 369000 | 172 |
| 538 | 20240426 | 103700 | 28149075500 | 369000 | 369000 | 369500 | 369000 | 198 |
| 539 | 20240426 | 103600 | 28075999000 | 369000 | 369500 | 369500 | 369000 | 183 |
| 540 | 20240426 | 103500 | 28008460000 | 369000 | 369000 | 369500 | 369000 | 549 |
| 541 | 20240426 | 103400 | 27805852500 | 369000 | 369500 | 369500 | 369000 | 289 |
| 542 | 20240426 | 103300 | 27699155000 | 369000 | 369500 | 369500 | 369000 | 203 |
| 543 | 20240426 | 103200 | 27624193000 | 369500 | 369500 | 369500 | 369000 | 456 |
| 544 | 20240426 | 103100 | 27455909500 | 369000 | 369500 | 369500 | 369000 | 316 |
| 545 | 20240426 | 103000 | 27339224500 | 369500 | 369500 | 369500 | 369000 | 203 |
| 546 | 20240426 | 102900 | 27264247000 | 369000 | 369500 | 369500 | 369000 | 274 |
| 547 | 20240426 | 102800 | 27163108000 | 369000 | 369500 | 369500 | 369000 | 257 |
| 548 | 20240426 | 102700 | 27068237000 | 369000 | 369500 | 369500 | 369000 | 599 |
| 549 | 20240426 | 102600 | 26847126500 | 369000 | 369500 | 369500 | 369000 | 373 |
| 550 | 20240426 | 102500 | 26709380500 | 369000 | 369500 | 369500 | 369000 | 269 |
| 551 | 20240426 | 102400 | 26610042500 | 369000 | 369500 | 369500 | 369000 | 215 |
| 552 | 20240426 | 102300 | 26530677000 | 369000 | 369500 | 369500 | 369000 | 503 |
| 553 | 20240426 | 102200 | 26344847000 | 369500 | 369000 | 369500 | 369000 | 190 |
| 554 | 20240426 | 102100 | 26274667000 | 369000 | 369500 | 369500 | 369000 | 201 |
| 555 | 20240426 | 102000 | 26200424000 | 369500 | 369500 | 369500 | 369000 | 868 |
| 556 | 20240426 | 101900 | 25879721500 | 369500 | 369000 | 369500 | 369000 | 53 |
| 557 | 20240426 | 101800 | 25860160500 | 369000 | 369000 | 369500 | 369000 | 277 |
| 558 | 20240426 | 101700 | 25757884500 | 369500 | 369500 | 369500 | 369000 | 475 |
| 559 | 20240426 | 101600 | 25582398000 | 369500 | 369000 | 369500 | 369000 | 298 |
| 560 | 20240426 | 101500 | 25472386000 | 369000 | 369500 | 369500 | 369000 | 286 |
| 561 | 20240426 | 101400 | 25366747000 | 369500 | 369500 | 369500 | 369000 | 611 |
| 562 | 20240426 | 101300 | 25141237500 | 369500 | 369500 | 369500 | 369000 | 336 |
| 563 | 20240426 | 101200 | 25017176000 | 369500 | 369500 | 369500 | 369000 | 581 |
| 564 | 20240426 | 101100 | 24802547000 | 369500 | 369000 | 369500 | 369000 | 603 |
| 565 | 20240426 | 101000 | 24579832000 | 369000 | 370000 | 370000 | 369000 | 968 |
| 566 | 20240426 | 100900 | 24222284000 | 369500 | 370500 | 370500 | 369500 | 2257 |
| 567 | 20240426 | 100800 | 23387777500 | 370000 | 370500 | 371000 | 370000 | 2297 |
| 568 | 20240426 | 100700 | 22537385500 | 371000 | 371000 | 371000 | 370500 | 408 |
| 569 | 20240426 | 100600 | 22386204000 | 371000 | 371000 | 371000 | 370500 | 187 |
| 570 | 20240426 | 100500 | 22316867000 | 370500 | 370500 | 371000 | 370500 | 259 |
| 571 | 20240426 | 100400 | 22220865000 | 371000 | 370500 | 371000 | 370500 | 225 |
| 572 | 20240426 | 100300 | 22137463000 | 370500 | 371500 | 371500 | 370500 | 543 |
| 573 | 20240426 | 100200 | 21936005500 | 371000 | 371500 | 371500 | 371000 | 213 |
| 574 | 20240426 | 100100 | 21856979500 | 371000 | 371500 | 371500 | 371000 | 333 |
| 575 | 20240426 | 100000 | 21733423000 | 371000 | 371000 | 371500 | 371000 | 159 |
| 576 | 20240426 | 095900 | 21674402000 | 371500 | 371000 | 371500 | 371000 | 1253 |
| 577 | 20240426 | 095800 | 21209538000 | 371000 | 371000 | 371500 | 371000 | 625 |
| 578 | 20240426 | 095700 | 20977468000 | 371500 | 371000 | 371500 | 371000 | 128 |
| 579 | 20240426 | 095600 | 20929961500 | 371000 | 371000 | 371500 | 371000 | 90 |
| 580 | 20240426 | 095500 | 20896569000 | 371500 | 371500 | 371500 | 371000 | 91 |
| 581 | 20240426 | 095400 | 20862768500 | 371000 | 371500 | 371500 | 371000 | 123 |
| 582 | 20240426 | 095300 | 20817081000 | 371500 | 371500 | 371500 | 371000 | 482 |
| 583 | 20240426 | 095200 | 20638051500 | 371000 | 371500 | 371500 | 371000 | 144 |
| 584 | 20240426 | 095100 | 20584580500 | 371500 | 371500 | 371500 | 371000 | 124 |
| 585 | 20240426 | 095000 | 20538563500 | 371500 | 371000 | 371500 | 371000 | 247 |
| 586 | 20240426 | 094900 | 20446896000 | 371500 | 371500 | 371500 | 371000 | 401 |
| 587 | 20240426 | 094800 | 20298068000 | 371500 | 371000 | 371500 | 371000 | 757 |
| 588 | 20240426 | 094700 | 20017029500 | 371000 | 371500 | 371500 | 371000 | 565 |
| 589 | 20240426 | 094600 | 19807318500 | 371500 | 371500 | 371500 | 371000 | 260 |
| 590 | 20240426 | 094500 | 19710730500 | 371000 | 371500 | 372000 | 371000 | 361 |
| 591 | 20240426 | 094400 | 19576612000 | 371500 | 371500 | 372000 | 371000 | 882 |
| 592 | 20240426 | 094300 | 19249056000 | 371500 | 371500 | 371500 | 371000 | 565 |
| 593 | 20240426 | 094200 | 19039205000 | 371500 | 371500 | 371500 | 371000 | 544 |
| 594 | 20240426 | 094100 | 18837271000 | 371500 | 371500 | 372000 | 371000 | 1065 |
| 595 | 20240426 | 094000 | 18441600500 | 371500 | 371500 | 372000 | 371500 | 394 |
| 596 | 20240426 | 093900 | 18295210000 | 372000 | 372000 | 372000 | 371500 | 61 |
| 597 | 20240426 | 093800 | 18272525000 | 372000 | 372000 | 372000 | 371500 | 354 |
| 598 | 20240426 | 093700 | 18140873500 | 372000 | 372000 | 372500 | 371500 | 432 |
| 599 | 20240426 | 093600 | 17980172500 | 372000 | 371500 | 372500 | 371500 | 672 |
| 600 | 20240426 | 093500 | 17730062500 | 372000 | 372000 | 372500 | 371500 | 305 |
| 601 | 20240426 | 093400 | 17616606000 | 372000 | 372000 | 372500 | 371500 | 624 |
| 602 | 20240426 | 093300 | 17384432500 | 372000 | 372000 | 372000 | 371500 | 349 |
| 603 | 20240426 | 093200 | 17254649000 | 372000 | 371500 | 372000 | 371500 | 324 |
| 604 | 20240426 | 093100 | 17134191500 | 372000 | 371500 | 372000 | 371500 | 153 |
| 605 | 20240426 | 093000 | 17077307000 | 371500 | 371500 | 372500 | 371500 | 1642 |
| 606 | 20240426 | 092900 | 16466742000 | 371500 | 371500 | 371500 | 371000 | 281 |
| 607 | 20240426 | 092800 | 16362392500 | 371500 | 371000 | 371500 | 371000 | 328 |
| 608 | 20240426 | 092700 | 16240656500 | 371000 | 371000 | 371500 | 370500 | 819 |
| 609 | 20240426 | 092600 | 15936657000 | 371000 | 371000 | 371000 | 370500 | 509 |
| 610 | 20240426 | 092500 | 15747856500 | 371000 | 371000 | 371000 | 370500 | 166 |
| 611 | 20240426 | 092400 | 15686329000 | 371000 | 371500 | 371500 | 370500 | 1830 |
| 612 | 20240426 | 092300 | 15007553500 | 371500 | 371500 | 371500 | 371000 | 462 |
| 613 | 20240426 | 092200 | 14836071000 | 371500 | 371500 | 371500 | 371000 | 351 |
| 614 | 20240426 | 092100 | 14705819000 | 371500 | 371000 | 371500 | 371000 | 385 |
| 615 | 20240426 | 092000 | 14562966000 | 371000 | 371000 | 371500 | 370500 | 2171 |
| 616 | 20240426 | 091900 | 13757263500 | 371000 | 371000 | 371000 | 370500 | 180 |
| 617 | 20240426 | 091800 | 13690530000 | 371000 | 370500 | 371000 | 370000 | 1115 |
| 618 | 20240426 | 091700 | 13277628500 | 370500 | 370500 | 371000 | 370000 | 466 |
| 619 | 20240426 | 091600 | 13104997000 | 371000 | 370500 | 371000 | 370500 | 808 |
| 620 | 20240426 | 091500 | 12805611000 | 370000 | 370500 | 370500 | 370000 | 256 |
| 621 | 20240426 | 091400 | 12710868500 | 370500 | 370000 | 370500 | 370000 | 705 |
| 622 | 20240426 | 091300 | 12449947500 | 370000 | 370000 | 370500 | 369500 | 524 |
| 623 | 20240426 | 091200 | 12256133000 | 370500 | 370000 | 370500 | 369500 | 685 |
| 624 | 20240426 | 091100 | 12002762000 | 369500 | 370500 | 370500 | 369000 | 1163 |
| 625 | 20240426 | 091000 | 11572586500 | 370500 | 368500 | 370500 | 368500 | 2159 |
| 626 | 20240426 | 090900 | 10775325000 | 369000 | 370500 | 370500 | 368500 | 4965 |
| 627 | 20240426 | 090800 | 8941564500 | 370000 | 370500 | 370500 | 370000 | 1601 |
| 628 | 20240426 | 090700 | 8349099000 | 370500 | 371000 | 371000 | 370000 | 2037 |
| 629 | 20240426 | 090600 | 7594492000 | 371000 | 371000 | 371000 | 370500 | 800 |
| 630 | 20240426 | 090500 | 7297927000 | 370500 | 372500 | 372500 | 370500 | 1801 |
| 631 | 20240426 | 090400 | 6629277500 | 372000 | 370500 | 372500 | 370500 | 1612 |
| 632 | 20240426 | 090300 | 6030373500 | 371000 | 372000 | 372000 | 370500 | 2354 |
| 633 | 20240426 | 090200 | 5156692000 | 371500 | 372000 | 372500 | 371500 | 1765 |
| 634 | 20240426 | 090100 | 4500513500 | 372000 | 373500 | 374000 | 371500 | 4854 |
| 635 | 20240426 | 090000 | 2690683000 | 373500 | 373500 | 376000 | 373500 | 7180 |