34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 6681 |
| 3 | 20240426 | 192600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240426 | 192500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240426 | 192400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240426 | 192300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240426 | 192200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240426 | 192100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240426 | 192000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240426 | 191900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240426 | 191800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240426 | 191700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240426 | 191600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240426 | 191500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240426 | 191400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240426 | 191300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240426 | 191200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240426 | 191100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240426 | 191000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240426 | 190900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240426 | 190800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240426 | 190700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240426 | 190600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240426 | 190500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240426 | 190400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240426 | 190300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240426 | 190200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240426 | 190100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240426 | 190000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240426 | 185900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240426 | 185800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240426 | 185700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 6681 |
| 33 | 20240426 | 185600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240426 | 185500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240426 | 185400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240426 | 185300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240426 | 185200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240426 | 185100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240426 | 185000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240426 | 184900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240426 | 184800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240426 | 184700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240426 | 184600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240426 | 184500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240426 | 184400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240426 | 184300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240426 | 184200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240426 | 184100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240426 | 184000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240426 | 183900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240426 | 183800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240426 | 183700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240426 | 183600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240426 | 183500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240426 | 183400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240426 | 183300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240426 | 183200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240426 | 183100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240426 | 183000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240426 | 182900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240426 | 182800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240426 | 182700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 6681 |
| 63 | 20240426 | 182600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240426 | 182500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240426 | 182400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240426 | 182300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240426 | 182200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240426 | 182100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240426 | 182000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240426 | 181900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240426 | 181800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240426 | 181700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240426 | 181600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240426 | 181500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240426 | 181400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240426 | 181300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240426 | 181200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240426 | 181100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240426 | 181000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240426 | 180900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240426 | 180800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240426 | 180700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240426 | 180600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240426 | 180500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240426 | 180400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240426 | 180300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240426 | 180200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240426 | 180100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240426 | 180000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240426 | 175900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240426 | 175800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240426 | 175700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 6681 |
| 93 | 20240426 | 175600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240426 | 175500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240426 | 175400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240426 | 175300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240426 | 175200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240426 | 175100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240426 | 175000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240426 | 174900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240426 | 174800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240426 | 174700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240426 | 174600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240426 | 174500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240426 | 174400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240426 | 174300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240426 | 174200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240426 | 174100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240426 | 174000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240426 | 173900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240426 | 173800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240426 | 173700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240426 | 173600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240426 | 173500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240426 | 173400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240426 | 173300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240426 | 173200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240426 | 173100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240426 | 173000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240426 | 172900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240426 | 172800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240426 | 172700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 6681 |
| 123 | 20240426 | 172600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240426 | 172500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240426 | 172400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240426 | 172300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240426 | 172200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240426 | 172100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240426 | 172000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240426 | 171900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240426 | 171800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240426 | 171700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240426 | 171600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240426 | 171500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240426 | 171400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240426 | 171300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240426 | 171200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240426 | 171100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240426 | 171000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240426 | 170900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240426 | 170800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240426 | 170700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240426 | 170600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240426 | 170500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240426 | 170400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240426 | 170300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240426 | 170200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240426 | 170100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240426 | 170000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240426 | 165900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240426 | 165800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240426 | 165700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 6681 |
| 153 | 20240426 | 165600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240426 | 165500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240426 | 165400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240426 | 165300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240426 | 165200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240426 | 165100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240426 | 165000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240426 | 164900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240426 | 164800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240426 | 164700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240426 | 164600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240426 | 164500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240426 | 164400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240426 | 164300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240426 | 164200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240426 | 164100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240426 | 164000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240426 | 163900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240426 | 163800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240426 | 163700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240426 | 163600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240426 | 163500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240426 | 163400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240426 | 163300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240426 | 163200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240426 | 163100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240426 | 163000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240426 | 162900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240426 | 162800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240426 | 162700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 6681 |
| 183 | 20240426 | 162600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240426 | 162500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240426 | 162400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240426 | 162300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240426 | 162200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240426 | 162100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240426 | 162000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240426 | 161900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240426 | 161800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240426 | 161700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240426 | 161600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240426 | 161500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240426 | 161400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240426 | 161300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240426 | 161200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240426 | 161100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240426 | 161000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240426 | 160900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240426 | 160800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240426 | 160700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240426 | 160600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240426 | 160500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240426 | 160400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240426 | 160300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240426 | 160200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240426 | 160100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240426 | 160000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240426 | 155900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240426 | 155800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240426 | 155700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 6681 |
| 213 | 20240426 | 155600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240426 | 155500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240426 | 155400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240426 | 155300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240426 | 155200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240426 | 155100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240426 | 155000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240426 | 154900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240426 | 154800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240426 | 154700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240426 | 154600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240426 | 154500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240426 | 154400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240426 | 154300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240426 | 154200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240426 | 154100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240426 | 154000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240426 | 153900 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240426 | 153800 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240426 | 153700 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240426 | 153600 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240426 | 153500 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240426 | 153400 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240426 | 153300 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20240426 | 153200 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240426 | 153100 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240426 | 153000 | 6877487000 | 22300 | 22300 | 22300 | 22300 | 6681 |
| 240 | 20240426 | 152900 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240426 | 152800 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240426 | 152700 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 243 | 20240426 | 152600 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240426 | 152500 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240426 | 152400 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240426 | 152300 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20240426 | 152200 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20240426 | 152100 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20240426 | 152000 | 6728500700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20240426 | 151900 | 6728500700 | 22300 | 22250 | 22300 | 22200 | 1790 |
| 251 | 20240426 | 151800 | 6688690400 | 22250 | 22300 | 22300 | 22250 | 643 |
| 252 | 20240426 | 151700 | 6674363700 | 22350 | 22300 | 22350 | 22300 | 859 |
| 253 | 20240426 | 151600 | 6655200600 | 22300 | 22300 | 22400 | 22300 | 322 |
| 254 | 20240426 | 151500 | 6648009700 | 22300 | 22300 | 22350 | 22300 | 545 |
| 255 | 20240426 | 151400 | 6635846250 | 22300 | 22350 | 22350 | 22300 | 432 |
| 256 | 20240426 | 151300 | 6626198600 | 22350 | 22300 | 22350 | 22300 | 632 |
| 257 | 20240426 | 151200 | 6612081550 | 22300 | 22300 | 22350 | 22300 | 167 |
| 258 | 20240426 | 151100 | 6608356950 | 22350 | 22300 | 22350 | 22300 | 526 |
| 259 | 20240426 | 151000 | 6596621600 | 22300 | 22300 | 22350 | 22300 | 1167 |
| 260 | 20240426 | 150900 | 6570576550 | 22300 | 22300 | 22400 | 22300 | 653 |
| 261 | 20240426 | 150800 | 6555997100 | 22300 | 22350 | 22350 | 22300 | 360 |
| 262 | 20240426 | 150700 | 6547962250 | 22300 | 22300 | 22350 | 22300 | 443 |
| 263 | 20240426 | 150600 | 6538078500 | 22350 | 22300 | 22400 | 22300 | 439 |
| 264 | 20240426 | 150500 | 6528275700 | 22300 | 22300 | 22300 | 22300 | 258 |
| 265 | 20240426 | 150400 | 6522522300 | 22300 | 22300 | 22350 | 22300 | 293 |
| 266 | 20240426 | 150300 | 6515984950 | 22300 | 22300 | 22350 | 22300 | 356 |
| 267 | 20240426 | 150200 | 6508045600 | 22300 | 22300 | 22300 | 22300 | 422 |
| 268 | 20240426 | 150100 | 6498635000 | 22300 | 22300 | 22350 | 22300 | 658 |
| 269 | 20240426 | 150000 | 6483956500 | 22300 | 22350 | 22400 | 22300 | 164 |
| 270 | 20240426 | 145900 | 6480297100 | 22350 | 22350 | 22400 | 22300 | 352 |
| 271 | 20240426 | 145800 | 6472430850 | 22350 | 22350 | 22450 | 22350 | 361 |
| 272 | 20240426 | 145700 | 6464358100 | 22350 | 22350 | 22400 | 22350 | 280 |
| 273 | 20240426 | 145600 | 6458099800 | 22350 | 22350 | 22450 | 22350 | 1221 |
| 274 | 20240426 | 145500 | 6430711400 | 22350 | 22400 | 22400 | 22350 | 371 |
| 275 | 20240426 | 145400 | 6422415300 | 22350 | 22400 | 22400 | 22350 | 381 |
| 276 | 20240426 | 145300 | 6413889850 | 22400 | 22400 | 22450 | 22350 | 508 |
| 277 | 20240426 | 145200 | 6402509900 | 22400 | 22350 | 22450 | 22350 | 347 |
| 278 | 20240426 | 145100 | 6394738750 | 22350 | 22300 | 22400 | 22250 | 532 |
| 279 | 20240426 | 145000 | 6382849150 | 22250 | 22350 | 22350 | 22250 | 415 |
| 280 | 20240426 | 144900 | 6373592300 | 22300 | 22250 | 22350 | 22250 | 245 |
| 281 | 20240426 | 144800 | 6368133900 | 22250 | 22200 | 22250 | 22200 | 188 |
| 282 | 20240426 | 144700 | 6363956500 | 22200 | 22200 | 22300 | 22200 | 175 |
| 283 | 20240426 | 144600 | 6360067100 | 22200 | 22250 | 22250 | 22200 | 154 |
| 284 | 20240426 | 144500 | 6356647550 | 22250 | 22200 | 22300 | 22200 | 548 |
| 285 | 20240426 | 144400 | 6344445200 | 22200 | 22200 | 22250 | 22200 | 334 |
| 286 | 20240426 | 144300 | 6337027600 | 22200 | 22150 | 22200 | 22150 | 186 |
| 287 | 20240426 | 144200 | 6332904500 | 22150 | 22150 | 22250 | 22150 | 225 |
| 288 | 20240426 | 144100 | 6327909100 | 22150 | 22150 | 22250 | 22150 | 460 |
| 289 | 20240426 | 144000 | 6317697650 | 22150 | 22250 | 22250 | 22150 | 131 |
| 290 | 20240426 | 143900 | 6314792550 | 22250 | 22150 | 22250 | 22150 | 408 |
| 291 | 20240426 | 143800 | 6305725300 | 22150 | 22150 | 22200 | 22100 | 753 |
| 292 | 20240426 | 143700 | 6289047100 | 22150 | 22150 | 22200 | 22150 | 250 |
| 293 | 20240426 | 143600 | 6283506750 | 22150 | 22150 | 22250 | 22150 | 491 |
| 294 | 20240426 | 143500 | 6272616150 | 22150 | 22150 | 22200 | 22150 | 1160 |
| 295 | 20240426 | 143400 | 6246914900 | 22150 | 22200 | 22200 | 22150 | 374 |
| 296 | 20240426 | 143300 | 6238627150 | 22200 | 22150 | 22200 | 22150 | 705 |
| 297 | 20240426 | 143200 | 6222987400 | 22150 | 22200 | 22200 | 22150 | 347 |
| 298 | 20240426 | 143100 | 6215298600 | 22200 | 22150 | 22200 | 22150 | 164 |
| 299 | 20240426 | 143000 | 6211663600 | 22150 | 22200 | 22200 | 22150 | 748 |
| 300 | 20240426 | 142900 | 6195085350 | 22150 | 22150 | 22200 | 22150 | 128 |
| 301 | 20240426 | 142800 | 6192249850 | 22150 | 22150 | 22200 | 22150 | 155 |
| 302 | 20240426 | 142700 | 6188816000 | 22150 | 22100 | 22200 | 22100 | 245 |
| 303 | 20240426 | 142600 | 6183387950 | 22100 | 22150 | 22200 | 22100 | 3601 |
| 304 | 20240426 | 142500 | 6103762750 | 22150 | 22200 | 22200 | 22150 | 1105 |
| 305 | 20240426 | 142400 | 6079277800 | 22200 | 22200 | 22250 | 22200 | 182 |
| 306 | 20240426 | 142300 | 6075236000 | 22200 | 22150 | 22250 | 22150 | 715 |
| 307 | 20240426 | 142200 | 6059362750 | 22150 | 22200 | 22200 | 22150 | 896 |
| 308 | 20240426 | 142100 | 6039502950 | 22200 | 22200 | 22250 | 22200 | 1173 |
| 309 | 20240426 | 142000 | 6013459100 | 22200 | 22200 | 22300 | 22200 | 1315 |
| 310 | 20240426 | 141900 | 5984208950 | 22200 | 22200 | 22250 | 22200 | 1012 |
| 311 | 20240426 | 141800 | 5961739600 | 22200 | 22250 | 22300 | 22200 | 619 |
| 312 | 20240426 | 141700 | 5947989300 | 22250 | 22250 | 22300 | 22250 | 191 |
| 313 | 20240426 | 141600 | 5943736100 | 22250 | 22250 | 22300 | 22250 | 110 |
| 314 | 20240426 | 141500 | 5941288550 | 22250 | 22250 | 22300 | 22250 | 326 |
| 315 | 20240426 | 141400 | 5934032100 | 22250 | 22250 | 22300 | 22250 | 1317 |
| 316 | 20240426 | 141300 | 5904722900 | 22250 | 22250 | 22300 | 22250 | 591 |
| 317 | 20240426 | 141200 | 5891573050 | 22250 | 22250 | 22300 | 22250 | 1020 |
| 318 | 20240426 | 141100 | 5868874750 | 22250 | 22250 | 22300 | 22250 | 335 |
| 319 | 20240426 | 141000 | 5861417700 | 22250 | 22250 | 22300 | 22250 | 986 |
| 320 | 20240426 | 140900 | 5839474150 | 22300 | 22250 | 22300 | 22250 | 491 |
| 321 | 20240426 | 140800 | 5828546350 | 22250 | 22250 | 22300 | 22250 | 278 |
| 322 | 20240426 | 140700 | 5822357400 | 22250 | 22250 | 22300 | 22250 | 565 |
| 323 | 20240426 | 140600 | 5809784150 | 22250 | 22250 | 22300 | 22250 | 1036 |
| 324 | 20240426 | 140500 | 5786731850 | 22250 | 22300 | 22300 | 22250 | 3809 |
| 325 | 20240426 | 140400 | 5701818550 | 22300 | 22350 | 22350 | 22300 | 2099 |
| 326 | 20240426 | 140300 | 5654933750 | 22350 | 22350 | 22350 | 22350 | 1332 |
| 327 | 20240426 | 140200 | 5625163550 | 22350 | 22400 | 22400 | 22350 | 2706 |
| 328 | 20240426 | 140100 | 5564560850 | 22450 | 22450 | 22450 | 22400 | 200 |
| 329 | 20240426 | 140000 | 5560072800 | 22400 | 22400 | 22400 | 22400 | 88 |
| 330 | 20240426 | 135900 | 5558101600 | 22400 | 22400 | 22450 | 22400 | 104 |
| 331 | 20240426 | 135800 | 5555770850 | 22400 | 22450 | 22450 | 22400 | 1266 |
| 332 | 20240426 | 135700 | 5527406050 | 22450 | 22450 | 22450 | 22400 | 449 |
| 333 | 20240426 | 135600 | 5517345600 | 22450 | 22400 | 22450 | 22350 | 527 |
| 334 | 20240426 | 135500 | 5505530550 | 22400 | 22350 | 22400 | 22350 | 254 |
| 335 | 20240426 | 135400 | 5499846200 | 22350 | 22350 | 22450 | 22350 | 730 |
| 336 | 20240426 | 135300 | 5483504350 | 22350 | 22350 | 22400 | 22350 | 512 |
| 337 | 20240426 | 135200 | 5472060300 | 22350 | 22400 | 22400 | 22350 | 403 |
| 338 | 20240426 | 135100 | 5463039950 | 22400 | 22400 | 22450 | 22400 | 359 |
| 339 | 20240426 | 135000 | 5454997600 | 22400 | 22400 | 22400 | 22400 | 672 |
| 340 | 20240426 | 134900 | 5439944800 | 22400 | 22350 | 22450 | 22350 | 312 |
| 341 | 20240426 | 134800 | 5432955150 | 22400 | 22350 | 22400 | 22350 | 1081 |
| 342 | 20240426 | 134700 | 5408772000 | 22400 | 22350 | 22400 | 22350 | 357 |
| 343 | 20240426 | 134600 | 5400788400 | 22350 | 22350 | 22400 | 22350 | 745 |
| 344 | 20240426 | 134500 | 5384127000 | 22350 | 22400 | 22450 | 22350 | 3461 |
| 345 | 20240426 | 134400 | 5306611850 | 22400 | 22450 | 22450 | 22400 | 2895 |
| 346 | 20240426 | 134300 | 5241624200 | 22450 | 22500 | 22500 | 22450 | 1623 |
| 347 | 20240426 | 134200 | 5205168800 | 22450 | 22450 | 22450 | 22450 | 170 |
| 348 | 20240426 | 134100 | 5201352300 | 22500 | 22450 | 22500 | 22450 | 396 |
| 349 | 20240426 | 134000 | 5192461850 | 22450 | 22450 | 22500 | 22450 | 598 |
| 350 | 20240426 | 133900 | 5179021200 | 22450 | 22450 | 22500 | 22450 | 250 |
| 351 | 20240426 | 133800 | 5173401350 | 22450 | 22500 | 22500 | 22450 | 368 |
| 352 | 20240426 | 133700 | 5165137050 | 22500 | 22450 | 22500 | 22450 | 103 |
| 353 | 20240426 | 133600 | 5162823450 | 22450 | 22450 | 22500 | 22450 | 661 |
| 354 | 20240426 | 133500 | 5147976150 | 22450 | 22450 | 22500 | 22450 | 349 |
| 355 | 20240426 | 133400 | 5140136750 | 22450 | 22450 | 22500 | 22450 | 170 |
| 356 | 20240426 | 133300 | 5136318700 | 22500 | 22500 | 22550 | 22500 | 1610 |
| 357 | 20240426 | 133200 | 5100090400 | 22500 | 22500 | 22550 | 22500 | 516 |
| 358 | 20240426 | 133100 | 5088479850 | 22500 | 22500 | 22550 | 22500 | 1434 |
| 359 | 20240426 | 133000 | 5056214800 | 22500 | 22500 | 22550 | 22500 | 477 |
| 360 | 20240426 | 132900 | 5045476500 | 22500 | 22500 | 22550 | 22500 | 398 |
| 361 | 20240426 | 132800 | 5036520950 | 22500 | 22550 | 22550 | 22500 | 559 |
| 362 | 20240426 | 132700 | 5023942300 | 22500 | 22500 | 22550 | 22500 | 239 |
| 363 | 20240426 | 132600 | 5018558150 | 22550 | 22550 | 22550 | 22550 | 248 |
| 364 | 20240426 | 132500 | 5012965750 | 22500 | 22500 | 22550 | 22500 | 270 |
| 365 | 20240426 | 132400 | 5006890700 | 22500 | 22550 | 22550 | 22500 | 218 |
| 366 | 20240426 | 132300 | 5001978800 | 22550 | 22550 | 22550 | 22550 | 794 |
| 367 | 20240426 | 132200 | 4984074100 | 22550 | 22550 | 22600 | 22550 | 363 |
| 368 | 20240426 | 132100 | 4975888200 | 22600 | 22550 | 22600 | 22550 | 193 |
| 369 | 20240426 | 132000 | 4971531100 | 22550 | 22550 | 22550 | 22500 | 29 |
| 370 | 20240426 | 131900 | 4970877400 | 22550 | 22550 | 22600 | 22550 | 472 |
| 371 | 20240426 | 131800 | 4960233250 | 22550 | 22600 | 22600 | 22550 | 180 |
| 372 | 20240426 | 131700 | 4956172250 | 22550 | 22550 | 22600 | 22550 | 381 |
| 373 | 20240426 | 131600 | 4947577200 | 22600 | 22550 | 22600 | 22550 | 78 |
| 374 | 20240426 | 131500 | 4945816550 | 22550 | 22550 | 22600 | 22500 | 254 |
| 375 | 20240426 | 131400 | 4940097400 | 22550 | 22500 | 22550 | 22500 | 65 |
| 376 | 20240426 | 131300 | 4938632350 | 22500 | 22550 | 22600 | 22500 | 187 |
| 377 | 20240426 | 131200 | 4934415500 | 22550 | 22550 | 22550 | 22550 | 83 |
| 378 | 20240426 | 131100 | 4932543850 | 22600 | 22600 | 22600 | 22550 | 607 |
| 379 | 20240426 | 131000 | 4918848300 | 22600 | 22550 | 22600 | 22550 | 67 |
| 380 | 20240426 | 130900 | 4917337400 | 22550 | 22550 | 22550 | 22550 | 31 |
| 381 | 20240426 | 130800 | 4916638350 | 22550 | 22550 | 22550 | 22500 | 112 |
| 382 | 20240426 | 130700 | 4914114500 | 22500 | 22550 | 22550 | 22500 | 104 |
| 383 | 20240426 | 130600 | 4911774300 | 22550 | 22550 | 22550 | 22500 | 182 |
| 384 | 20240426 | 130500 | 4907676550 | 22550 | 22500 | 22600 | 22500 | 979 |
| 385 | 20240426 | 130400 | 4885596450 | 22500 | 22500 | 22550 | 22500 | 151 |
| 386 | 20240426 | 130300 | 4882198700 | 22500 | 22500 | 22500 | 22500 | 283 |
| 387 | 20240426 | 130200 | 4875831200 | 22550 | 22500 | 22550 | 22500 | 108 |
| 388 | 20240426 | 130100 | 4873397300 | 22500 | 22550 | 22550 | 22500 | 110 |
| 389 | 20240426 | 130000 | 4870919600 | 22500 | 22550 | 22550 | 22500 | 163 |
| 390 | 20240426 | 125900 | 4867250200 | 22500 | 22550 | 22600 | 22500 | 224 |
| 391 | 20240426 | 125800 | 4862199150 | 22500 | 22500 | 22500 | 22500 | 115 |
| 392 | 20240426 | 125700 | 4859611650 | 22500 | 22500 | 22550 | 22500 | 246 |
| 393 | 20240426 | 125600 | 4854076100 | 22550 | 22550 | 22550 | 22500 | 500 |
| 394 | 20240426 | 125500 | 4842807800 | 22550 | 22550 | 22550 | 22500 | 510 |
| 395 | 20240426 | 125400 | 4831307750 | 22550 | 22550 | 22550 | 22500 | 618 |
| 396 | 20240426 | 125300 | 4817376650 | 22550 | 22600 | 22600 | 22550 | 95 |
| 397 | 20240426 | 125200 | 4815234000 | 22600 | 22600 | 22600 | 22550 | 168 |
| 398 | 20240426 | 125100 | 4811440500 | 22550 | 22550 | 22550 | 22550 | 59 |
| 399 | 20240426 | 125000 | 4810110050 | 22550 | 22550 | 22650 | 22550 | 241 |
| 400 | 20240426 | 124900 | 4804665100 | 22550 | 22550 | 22600 | 22550 | 273 |
| 401 | 20240426 | 124800 | 4798503050 | 22600 | 22550 | 22600 | 22550 | 54 |
| 402 | 20240426 | 124700 | 4797285200 | 22550 | 22600 | 22600 | 22500 | 1793 |
| 403 | 20240426 | 124600 | 4756792300 | 22600 | 22600 | 22650 | 22600 | 517 |
| 404 | 20240426 | 124500 | 4745103900 | 22600 | 22600 | 22600 | 22600 | 58 |
| 405 | 20240426 | 124400 | 4743793100 | 22600 | 22650 | 22650 | 22600 | 290 |
| 406 | 20240426 | 124300 | 4737225550 | 22600 | 22600 | 22650 | 22600 | 154 |
| 407 | 20240426 | 124200 | 4733741850 | 22600 | 22600 | 22650 | 22600 | 196 |
| 408 | 20240426 | 124100 | 4729311750 | 22650 | 22600 | 22650 | 22600 | 170 |
| 409 | 20240426 | 124000 | 4725463500 | 22600 | 22600 | 22650 | 22600 | 223 |
| 410 | 20240426 | 123900 | 4720419550 | 22600 | 22550 | 22650 | 22550 | 532 |
| 411 | 20240426 | 123800 | 4708407800 | 22600 | 22600 | 22600 | 22550 | 66 |
| 412 | 20240426 | 123700 | 4706916850 | 22650 | 22650 | 22650 | 22650 | 81 |
| 413 | 20240426 | 123600 | 4705082200 | 22600 | 22650 | 22650 | 22550 | 117 |
| 414 | 20240426 | 123500 | 4702441850 | 22650 | 22600 | 22650 | 22550 | 209 |
| 415 | 20240426 | 123400 | 4697720450 | 22600 | 22600 | 22650 | 22600 | 96 |
| 416 | 20240426 | 123300 | 4695549650 | 22600 | 22550 | 22600 | 22550 | 72 |
| 417 | 20240426 | 123200 | 4693925400 | 22550 | 22550 | 22550 | 22550 | 104 |
| 418 | 20240426 | 123100 | 4691580200 | 22550 | 22600 | 22650 | 22550 | 651 |
| 419 | 20240426 | 123000 | 4676853800 | 22600 | 22550 | 22600 | 22500 | 179 |
| 420 | 20240426 | 122900 | 4672814150 | 22500 | 22500 | 22500 | 22500 | 284 |
| 421 | 20240426 | 122800 | 4666424150 | 22500 | 22600 | 22600 | 22500 | 241 |
| 422 | 20240426 | 122700 | 4660992350 | 22550 | 22550 | 22550 | 22500 | 150 |
| 423 | 20240426 | 122600 | 4657616400 | 22600 | 22550 | 22600 | 22500 | 539 |
| 424 | 20240426 | 122500 | 4645476050 | 22550 | 22550 | 22600 | 22550 | 136 |
| 425 | 20240426 | 122400 | 4642408750 | 22500 | 22500 | 22600 | 22500 | 192 |
| 426 | 20240426 | 122300 | 4638080650 | 22500 | 22550 | 22550 | 22500 | 623 |
| 427 | 20240426 | 122200 | 4624049950 | 22600 | 22550 | 22600 | 22550 | 652 |
| 428 | 20240426 | 122100 | 4609346800 | 22550 | 22550 | 22600 | 22550 | 223 |
| 429 | 20240426 | 122000 | 4604314700 | 22550 | 22600 | 22600 | 22550 | 1331 |
| 430 | 20240426 | 121900 | 4574300050 | 22550 | 22550 | 22550 | 22550 | 66 |
| 431 | 20240426 | 121800 | 4572811750 | 22550 | 22600 | 22650 | 22550 | 357 |
| 432 | 20240426 | 121700 | 4564748100 | 22600 | 22600 | 22650 | 22600 | 289 |
| 433 | 20240426 | 121600 | 4558216150 | 22600 | 22600 | 22600 | 22600 | 46 |
| 434 | 20240426 | 121500 | 4557176550 | 22600 | 22650 | 22650 | 22600 | 261 |
| 435 | 20240426 | 121400 | 4551271750 | 22600 | 22600 | 22650 | 22600 | 192 |
| 436 | 20240426 | 121300 | 4546929450 | 22600 | 22600 | 22650 | 22600 | 230 |
| 437 | 20240426 | 121200 | 4541731400 | 22600 | 22600 | 22600 | 22600 | 100 |
| 438 | 20240426 | 121100 | 4539471400 | 22600 | 22550 | 22600 | 22550 | 141 |
| 439 | 20240426 | 121000 | 4536290800 | 22550 | 22600 | 22600 | 22550 | 160 |
| 440 | 20240426 | 120900 | 4532676400 | 22600 | 22600 | 22600 | 22550 | 711 |
| 441 | 20240426 | 120800 | 4516635700 | 22550 | 22550 | 22550 | 22550 | 75 |
| 442 | 20240426 | 120700 | 4514944450 | 22550 | 22600 | 22600 | 22550 | 410 |
| 443 | 20240426 | 120600 | 4505678950 | 22600 | 22600 | 22650 | 22600 | 199 |
| 444 | 20240426 | 120500 | 4501181000 | 22650 | 22650 | 22650 | 22600 | 109 |
| 445 | 20240426 | 120400 | 4498713300 | 22600 | 22650 | 22650 | 22600 | 325 |
| 446 | 20240426 | 120300 | 4491357100 | 22600 | 22650 | 22650 | 22600 | 205 |
| 447 | 20240426 | 120200 | 4486717950 | 22650 | 22650 | 22700 | 22650 | 139 |
| 448 | 20240426 | 120100 | 4483564300 | 22650 | 22650 | 22700 | 22650 | 37 |
| 449 | 20240426 | 120000 | 4482725700 | 22650 | 22650 | 22700 | 22600 | 118 |
| 450 | 20240426 | 115900 | 4480053750 | 22650 | 22600 | 22700 | 22600 | 254 |
| 451 | 20240426 | 115800 | 4474298350 | 22600 | 22550 | 22650 | 22550 | 394 |
| 452 | 20240426 | 115700 | 4465405350 | 22550 | 22600 | 22650 | 22550 | 1081 |
| 453 | 20240426 | 115600 | 4440975600 | 22700 | 22600 | 22700 | 22600 | 258 |
| 454 | 20240426 | 115500 | 4435143800 | 22650 | 22650 | 22650 | 22600 | 107 |
| 455 | 20240426 | 115400 | 4432721700 | 22600 | 22550 | 22600 | 22550 | 318 |
| 456 | 20240426 | 115300 | 4425536150 | 22550 | 22650 | 22650 | 22550 | 4879 |
| 457 | 20240426 | 115200 | 4315432750 | 22650 | 22650 | 22650 | 22600 | 480 |
| 458 | 20240426 | 115100 | 4304566400 | 22600 | 22650 | 22700 | 22600 | 383 |
| 459 | 20240426 | 115000 | 4295891850 | 22650 | 22600 | 22700 | 22600 | 72 |
| 460 | 20240426 | 114900 | 4294261400 | 22600 | 22600 | 22650 | 22600 | 423 |
| 461 | 20240426 | 114800 | 4284701100 | 22600 | 22650 | 22650 | 22600 | 210 |
| 462 | 20240426 | 114700 | 4279951750 | 22650 | 22650 | 22650 | 22650 | 108 |
| 463 | 20240426 | 114600 | 4277505550 | 22600 | 22600 | 22650 | 22600 | 273 |
| 464 | 20240426 | 114500 | 4271335000 | 22650 | 22700 | 22700 | 22650 | 191 |
| 465 | 20240426 | 114400 | 4267006150 | 22650 | 22650 | 22750 | 22600 | 276 |
| 466 | 20240426 | 114300 | 4260748900 | 22650 | 22600 | 22650 | 22600 | 137 |
| 467 | 20240426 | 114200 | 4257648300 | 22600 | 22600 | 22650 | 22600 | 222 |
| 468 | 20240426 | 114100 | 4252630550 | 22650 | 22700 | 22700 | 22600 | 604 |
| 469 | 20240426 | 114000 | 4238949250 | 22700 | 22800 | 22800 | 22650 | 113 |
| 470 | 20240426 | 113900 | 4236383400 | 22800 | 22650 | 22800 | 22650 | 153 |
| 471 | 20240426 | 113800 | 4232912200 | 22650 | 22650 | 22700 | 22650 | 1205 |
| 472 | 20240426 | 113700 | 4205617100 | 22850 | 22800 | 22850 | 22650 | 1508 |
| 473 | 20240426 | 113600 | 4171338450 | 22700 | 22750 | 22800 | 22700 | 2608 |
| 474 | 20240426 | 113500 | 4112076700 | 22800 | 22800 | 22800 | 22750 | 28 |
| 475 | 20240426 | 113400 | 4111439250 | 22750 | 22750 | 22800 | 22750 | 227 |
| 476 | 20240426 | 113300 | 4106269450 | 22750 | 22800 | 22800 | 22750 | 2166 |
| 477 | 20240426 | 113200 | 4056987400 | 22800 | 22800 | 22800 | 22800 | 43 |
| 478 | 20240426 | 113100 | 4056007000 | 22850 | 22800 | 22850 | 22750 | 132 |
| 479 | 20240426 | 113000 | 4052999350 | 22800 | 22800 | 22800 | 22800 | 144 |
| 480 | 20240426 | 112900 | 4049716150 | 22800 | 22850 | 22850 | 22800 | 74 |
| 481 | 20240426 | 112800 | 4048028400 | 22800 | 22800 | 22850 | 22800 | 331 |
| 482 | 20240426 | 112700 | 4040467600 | 22800 | 22800 | 22850 | 22800 | 182 |
| 483 | 20240426 | 112600 | 4036317950 | 22800 | 22800 | 22850 | 22800 | 248 |
| 484 | 20240426 | 112500 | 4030662000 | 22850 | 22800 | 22850 | 22800 | 920 |
| 485 | 20240426 | 112400 | 4009642450 | 22800 | 22800 | 22800 | 22750 | 106 |
| 486 | 20240426 | 112300 | 4007227750 | 22750 | 22800 | 22800 | 22750 | 508 |
| 487 | 20240426 | 112200 | 3995650600 | 22800 | 22800 | 22800 | 22750 | 902 |
| 488 | 20240426 | 112100 | 3975086100 | 22750 | 22800 | 22800 | 22750 | 153 |
| 489 | 20240426 | 112000 | 3971601500 | 22800 | 22750 | 22800 | 22750 | 217 |
| 490 | 20240426 | 111900 | 3966662600 | 22750 | 22750 | 22800 | 22750 | 64 |
| 491 | 20240426 | 111800 | 3965206150 | 22750 | 22750 | 22800 | 22750 | 722 |
| 492 | 20240426 | 111700 | 3948774200 | 22750 | 22750 | 22750 | 22750 | 62 |
| 493 | 20240426 | 111600 | 3947363700 | 22750 | 22750 | 22850 | 22700 | 913 |
| 494 | 20240426 | 111500 | 3926587050 | 22750 | 22700 | 22750 | 22650 | 163 |
| 495 | 20240426 | 111400 | 3922885550 | 22650 | 22650 | 22650 | 22650 | 262 |
| 496 | 20240426 | 111300 | 3916951250 | 22650 | 22700 | 22700 | 22650 | 369 |
| 497 | 20240426 | 111200 | 3908591350 | 22700 | 22700 | 22750 | 22700 | 354 |
| 498 | 20240426 | 111100 | 3900552100 | 22700 | 22700 | 22750 | 22700 | 1784 |
| 499 | 20240426 | 111000 | 3860054750 | 22700 | 22700 | 22750 | 22700 | 70 |
| 500 | 20240426 | 110900 | 3858465250 | 22700 | 22700 | 22750 | 22700 | 229 |
| 501 | 20240426 | 110800 | 3853261450 | 22750 | 22750 | 22750 | 22700 | 1399 |
| 502 | 20240426 | 110700 | 3821452950 | 22750 | 22800 | 22800 | 22750 | 568 |
| 503 | 20240426 | 110600 | 3808502750 | 22800 | 22750 | 22800 | 22750 | 209 |
| 504 | 20240426 | 110500 | 3803739850 | 22750 | 22800 | 22800 | 22750 | 350 |
| 505 | 20240426 | 110400 | 3795765300 | 22750 | 22750 | 22800 | 22750 | 118 |
| 506 | 20240426 | 110300 | 3793080700 | 22750 | 22750 | 22800 | 22750 | 364 |
| 507 | 20240426 | 110200 | 3784789350 | 22800 | 22750 | 22850 | 22750 | 268 |
| 508 | 20240426 | 110100 | 3778683150 | 22750 | 22750 | 22750 | 22750 | 435 |
| 509 | 20240426 | 110000 | 3768786900 | 22750 | 22800 | 22850 | 22750 | 225 |
| 510 | 20240426 | 105900 | 3763656900 | 22800 | 22800 | 22800 | 22750 | 1088 |
| 511 | 20240426 | 105800 | 3738859850 | 22800 | 22800 | 22800 | 22750 | 537 |
| 512 | 20240426 | 105700 | 3726640100 | 22750 | 22800 | 22800 | 22750 | 449 |
| 513 | 20240426 | 105600 | 3716419700 | 22800 | 22800 | 22800 | 22750 | 228 |
| 514 | 20240426 | 105500 | 3711225350 | 22800 | 22700 | 22800 | 22700 | 639 |
| 515 | 20240426 | 105400 | 3696693900 | 22700 | 22700 | 22750 | 22700 | 277 |
| 516 | 20240426 | 105300 | 3690405450 | 22700 | 22700 | 22750 | 22700 | 193 |
| 517 | 20240426 | 105200 | 3686020500 | 22700 | 22750 | 22750 | 22700 | 33 |
| 518 | 20240426 | 105100 | 3685270900 | 22700 | 22750 | 22750 | 22700 | 994 |
| 519 | 20240426 | 105000 | 3662668150 | 22800 | 22750 | 22800 | 22750 | 672 |
| 520 | 20240426 | 104900 | 3647372200 | 22750 | 22700 | 22750 | 22700 | 144 |
| 521 | 20240426 | 104800 | 3644101300 | 22700 | 22700 | 22750 | 22700 | 219 |
| 522 | 20240426 | 104700 | 3639129950 | 22700 | 22750 | 22750 | 22700 | 156 |
| 523 | 20240426 | 104600 | 3635584550 | 22750 | 22750 | 22800 | 22700 | 567 |
| 524 | 20240426 | 104500 | 3622685700 | 22750 | 22750 | 22750 | 22750 | 395 |
| 525 | 20240426 | 104400 | 3613699450 | 22750 | 22800 | 22850 | 22750 | 1594 |
| 526 | 20240426 | 104300 | 3577413000 | 22800 | 22800 | 22850 | 22800 | 1304 |
| 527 | 20240426 | 104200 | 3547681250 | 22850 | 22800 | 22850 | 22800 | 264 |
| 528 | 20240426 | 104100 | 3541661550 | 22800 | 22750 | 22800 | 22750 | 434 |
| 529 | 20240426 | 104000 | 3531768150 | 22750 | 22750 | 22750 | 22750 | 172 |
| 530 | 20240426 | 103900 | 3527855150 | 22800 | 22700 | 22800 | 22700 | 274 |
| 531 | 20240426 | 103800 | 3521625450 | 22700 | 22750 | 22750 | 22700 | 2165 |
| 532 | 20240426 | 103700 | 3472374450 | 22750 | 22750 | 22800 | 22750 | 272 |
| 533 | 20240426 | 103600 | 3466184950 | 22750 | 22750 | 22800 | 22750 | 415 |
| 534 | 20240426 | 103500 | 3456733400 | 22800 | 22750 | 22850 | 22750 | 598 |
| 535 | 20240426 | 103400 | 3443100700 | 22750 | 22750 | 22800 | 22750 | 215 |
| 536 | 20240426 | 103300 | 3438207650 | 22750 | 22800 | 22800 | 22750 | 568 |
| 537 | 20240426 | 103200 | 3425277900 | 22800 | 22750 | 22800 | 22750 | 572 |
| 538 | 20240426 | 103100 | 3412255550 | 22750 | 22750 | 22800 | 22750 | 794 |
| 539 | 20240426 | 103000 | 3394175300 | 22750 | 22750 | 22800 | 22750 | 373 |
| 540 | 20240426 | 102900 | 3385685100 | 22750 | 22800 | 22800 | 22750 | 205 |
| 541 | 20240426 | 102800 | 3381012650 | 22800 | 22750 | 22800 | 22750 | 219 |
| 542 | 20240426 | 102700 | 3376021000 | 22800 | 22750 | 22800 | 22700 | 518 |
| 543 | 20240426 | 102600 | 3364241350 | 22750 | 22800 | 22800 | 22750 | 597 |
| 544 | 20240426 | 102500 | 3350659300 | 22800 | 22800 | 22850 | 22750 | 1589 |
| 545 | 20240426 | 102400 | 3314433450 | 22800 | 22850 | 22850 | 22800 | 220 |
| 546 | 20240426 | 102300 | 3309413900 | 22800 | 22900 | 22900 | 22800 | 1799 |
| 547 | 20240426 | 102200 | 3268322950 | 22850 | 22900 | 22950 | 22850 | 1016 |
| 548 | 20240426 | 102100 | 3245043900 | 22900 | 22900 | 23000 | 22850 | 1948 |
| 549 | 20240426 | 102000 | 3200431000 | 22950 | 23000 | 23000 | 22900 | 2610 |
| 550 | 20240426 | 101900 | 3140532100 | 23050 | 23000 | 23100 | 22950 | 8187 |
| 551 | 20240426 | 101800 | 2952045950 | 22950 | 22950 | 22950 | 22900 | 1429 |
| 552 | 20240426 | 101700 | 2919267100 | 22900 | 22950 | 22950 | 22900 | 622 |
| 553 | 20240426 | 101600 | 2905008900 | 22900 | 22850 | 22950 | 22850 | 1788 |
| 554 | 20240426 | 101500 | 2864059300 | 22850 | 22850 | 22850 | 22850 | 830 |
| 555 | 20240426 | 101400 | 2845093800 | 22850 | 22850 | 22850 | 22800 | 394 |
| 556 | 20240426 | 101300 | 2836100200 | 22800 | 22800 | 22850 | 22800 | 237 |
| 557 | 20240426 | 101200 | 2830687300 | 22750 | 22800 | 22850 | 22750 | 1934 |
| 558 | 20240426 | 101100 | 2786606150 | 22800 | 22750 | 22800 | 22750 | 499 |
| 559 | 20240426 | 101000 | 2775245700 | 22700 | 22700 | 22750 | 22700 | 323 |
| 560 | 20240426 | 100900 | 2767909700 | 22700 | 22700 | 22750 | 22700 | 242 |
| 561 | 20240426 | 100800 | 2762409200 | 22750 | 22700 | 22800 | 22650 | 3562 |
| 562 | 20240426 | 100700 | 2681422800 | 22700 | 22600 | 22700 | 22600 | 1367 |
| 563 | 20240426 | 100600 | 2650442400 | 22600 | 22600 | 22650 | 22600 | 902 |
| 564 | 20240426 | 100500 | 2630038550 | 22600 | 22650 | 22700 | 22600 | 683 |
| 565 | 20240426 | 100400 | 2614570450 | 22650 | 22600 | 22700 | 22600 | 944 |
| 566 | 20240426 | 100300 | 2593201600 | 22600 | 22600 | 22650 | 22600 | 257 |
| 567 | 20240426 | 100200 | 2587393200 | 22600 | 22650 | 22650 | 22600 | 292 |
| 568 | 20240426 | 100100 | 2580793200 | 22650 | 22600 | 22650 | 22550 | 1984 |
| 569 | 20240426 | 100000 | 2535979400 | 22650 | 22600 | 22650 | 22600 | 346 |
| 570 | 20240426 | 095900 | 2528157050 | 22650 | 22650 | 22700 | 22600 | 359 |
| 571 | 20240426 | 095800 | 2520024600 | 22650 | 22650 | 22650 | 22650 | 24 |
| 572 | 20240426 | 095700 | 2519481000 | 22600 | 22650 | 22700 | 22600 | 432 |
| 573 | 20240426 | 095600 | 2509713350 | 22600 | 22700 | 22700 | 22600 | 111 |
| 574 | 20240426 | 095500 | 2507199200 | 22650 | 22650 | 22650 | 22650 | 32 |
| 575 | 20240426 | 095400 | 2506474400 | 22650 | 22650 | 22650 | 22600 | 316 |
| 576 | 20240426 | 095300 | 2499318000 | 22600 | 22700 | 22700 | 22600 | 56 |
| 577 | 20240426 | 095200 | 2498049450 | 22700 | 22700 | 22750 | 22600 | 1530 |
| 578 | 20240426 | 095100 | 2463391900 | 22650 | 22600 | 22650 | 22550 | 1213 |
| 579 | 20240426 | 095000 | 2435966800 | 22600 | 22650 | 22650 | 22550 | 664 |
| 580 | 20240426 | 094900 | 2420965350 | 22650 | 22600 | 22650 | 22600 | 606 |
| 581 | 20240426 | 094800 | 2407265500 | 22600 | 22700 | 22700 | 22600 | 2640 |
| 582 | 20240426 | 094700 | 2347396850 | 22700 | 22750 | 22750 | 22700 | 265 |
| 583 | 20240426 | 094600 | 2341369800 | 22800 | 22800 | 22800 | 22750 | 2492 |
| 584 | 20240426 | 094500 | 2284640100 | 22800 | 22800 | 22800 | 22800 | 183 |
| 585 | 20240426 | 094400 | 2280467700 | 22850 | 22800 | 22850 | 22800 | 328 |
| 586 | 20240426 | 094300 | 2272976900 | 22800 | 22850 | 22900 | 22800 | 951 |
| 587 | 20240426 | 094200 | 2251252950 | 22850 | 22850 | 22900 | 22850 | 706 |
| 588 | 20240426 | 094100 | 2235119350 | 22800 | 22850 | 22900 | 22800 | 913 |
| 589 | 20240426 | 094000 | 2214249950 | 22850 | 22800 | 22850 | 22800 | 395 |
| 590 | 20240426 | 093900 | 2205234400 | 22800 | 22800 | 22850 | 22800 | 376 |
| 591 | 20240426 | 093800 | 2196660800 | 22750 | 22900 | 22950 | 22750 | 3104 |
| 592 | 20240426 | 093700 | 2125841650 | 22850 | 22800 | 22950 | 22800 | 2676 |
| 593 | 20240426 | 093600 | 2064593200 | 22800 | 22800 | 22900 | 22750 | 1417 |
| 594 | 20240426 | 093500 | 2032249550 | 22750 | 22700 | 22800 | 22700 | 595 |
| 595 | 20240426 | 093400 | 2018702800 | 22700 | 22700 | 22750 | 22700 | 726 |
| 596 | 20240426 | 093300 | 2002209500 | 22700 | 22750 | 22800 | 22650 | 961 |
| 597 | 20240426 | 093200 | 1980336250 | 22700 | 22550 | 22800 | 22550 | 2644 |
| 598 | 20240426 | 093100 | 1920319200 | 22500 | 22450 | 22500 | 22450 | 326 |
| 599 | 20240426 | 093000 | 1912987300 | 22450 | 22400 | 22450 | 22350 | 469 |
| 600 | 20240426 | 092900 | 1902476600 | 22400 | 22350 | 22400 | 22350 | 521 |
| 601 | 20240426 | 092800 | 1890822050 | 22350 | 22350 | 22400 | 22350 | 719 |
| 602 | 20240426 | 092700 | 1874752300 | 22350 | 22350 | 22400 | 22350 | 528 |
| 603 | 20240426 | 092600 | 1862950600 | 22350 | 22350 | 22450 | 22350 | 3786 |
| 604 | 20240426 | 092500 | 1778323900 | 22400 | 22400 | 22450 | 22350 | 3116 |
| 605 | 20240426 | 092400 | 1708537700 | 22400 | 22450 | 22500 | 22400 | 777 |
| 606 | 20240426 | 092300 | 1691096250 | 22450 | 22500 | 22550 | 22400 | 3185 |
| 607 | 20240426 | 092200 | 1619559750 | 22500 | 22500 | 22550 | 22500 | 2895 |
| 608 | 20240426 | 092100 | 1554394000 | 22500 | 22600 | 22650 | 22500 | 3416 |
| 609 | 20240426 | 092000 | 1477334200 | 22600 | 22600 | 22600 | 22550 | 868 |
| 610 | 20240426 | 091900 | 1457719000 | 22650 | 22600 | 22650 | 22550 | 205 |
| 611 | 20240426 | 091800 | 1453087900 | 22600 | 22650 | 22650 | 22600 | 791 |
| 612 | 20240426 | 091700 | 1435199300 | 22650 | 22600 | 22650 | 22500 | 998 |
| 613 | 20240426 | 091600 | 1412678350 | 22550 | 22600 | 22700 | 22500 | 2458 |
| 614 | 20240426 | 091500 | 1357313250 | 22650 | 22550 | 22650 | 22550 | 3875 |
| 615 | 20240426 | 091400 | 1269911500 | 22550 | 22650 | 22650 | 22550 | 659 |
| 616 | 20240426 | 091300 | 1255020500 | 22700 | 22700 | 22700 | 22600 | 588 |
| 617 | 20240426 | 091200 | 1241691800 | 22700 | 22650 | 22700 | 22550 | 363 |
| 618 | 20240426 | 091100 | 1233487200 | 22700 | 22500 | 22750 | 22500 | 2199 |
| 619 | 20240426 | 091000 | 1183844850 | 22500 | 22550 | 22550 | 22450 | 2916 |
| 620 | 20240426 | 090900 | 1118208000 | 22550 | 22800 | 22800 | 22550 | 4335 |
| 621 | 20240426 | 090800 | 1019978900 | 22850 | 22950 | 22950 | 22750 | 2653 |
| 622 | 20240426 | 090700 | 959469600 | 22950 | 22950 | 22950 | 22750 | 2876 |
| 623 | 20240426 | 090600 | 893735250 | 22950 | 22800 | 23000 | 22750 | 6145 |
| 624 | 20240426 | 090500 | 752772850 | 22750 | 22700 | 22950 | 22700 | 3582 |
| 625 | 20240426 | 090400 | 671019100 | 22800 | 22750 | 22900 | 22650 | 5754 |
| 626 | 20240426 | 090300 | 539951400 | 22650 | 22650 | 22750 | 22550 | 1670 |
| 627 | 20240426 | 090200 | 502058250 | 22650 | 22500 | 22650 | 22500 | 2176 |
| 628 | 20240426 | 090100 | 452970000 | 22450 | 22550 | 22600 | 22400 | 9009 |
| 629 | 20240426 | 090000 | 250473450 | 22550 | 22450 | 22750 | 22450 | 10710 |