32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 190100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 8453 |
| 3 | 20240426 | 190000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 4 | 20240426 | 185900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 5 | 20240426 | 185800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 6 | 20240426 | 185700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 7 | 20240426 | 185600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 8 | 20240426 | 185500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 9 | 20240426 | 185400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 10 | 20240426 | 185300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 11 | 20240426 | 185200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 12 | 20240426 | 185100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 13 | 20240426 | 185000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 14 | 20240426 | 184900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 15 | 20240426 | 184800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 16 | 20240426 | 184700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 17 | 20240426 | 184600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 18 | 20240426 | 184500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 19 | 20240426 | 184400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 20 | 20240426 | 184300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 21 | 20240426 | 184200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 22 | 20240426 | 184100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 23 | 20240426 | 184000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 24 | 20240426 | 183900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 25 | 20240426 | 183800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 26 | 20240426 | 183700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 27 | 20240426 | 183600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 28 | 20240426 | 183500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 29 | 20240426 | 183400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 30 | 20240426 | 183300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 31 | 20240426 | 183200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 32 | 20240426 | 183100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 8453 |
| 33 | 20240426 | 183000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 34 | 20240426 | 182900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 35 | 20240426 | 182800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 36 | 20240426 | 182700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 37 | 20240426 | 182600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 38 | 20240426 | 182500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 39 | 20240426 | 182400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 40 | 20240426 | 182300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 41 | 20240426 | 182200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 42 | 20240426 | 182100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 43 | 20240426 | 182000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 44 | 20240426 | 181900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 45 | 20240426 | 181800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 46 | 20240426 | 181700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 47 | 20240426 | 181600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 48 | 20240426 | 181500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 49 | 20240426 | 181400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 50 | 20240426 | 181300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 51 | 20240426 | 181200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 52 | 20240426 | 181100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 53 | 20240426 | 181000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 54 | 20240426 | 180900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 55 | 20240426 | 180800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 56 | 20240426 | 180700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 57 | 20240426 | 180600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 58 | 20240426 | 180500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 59 | 20240426 | 180400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 60 | 20240426 | 180300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 61 | 20240426 | 180200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 62 | 20240426 | 180100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 8453 |
| 63 | 20240426 | 180000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 64 | 20240426 | 175900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 65 | 20240426 | 175800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 66 | 20240426 | 175700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 67 | 20240426 | 175600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 68 | 20240426 | 175500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 69 | 20240426 | 175400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 70 | 20240426 | 175300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 71 | 20240426 | 175200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 72 | 20240426 | 175100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 73 | 20240426 | 175000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 74 | 20240426 | 174900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 75 | 20240426 | 174800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 76 | 20240426 | 174700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 77 | 20240426 | 174600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 78 | 20240426 | 174500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 79 | 20240426 | 174400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 80 | 20240426 | 174300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 81 | 20240426 | 174200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 82 | 20240426 | 174100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 83 | 20240426 | 174000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 84 | 20240426 | 173900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 85 | 20240426 | 173800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 86 | 20240426 | 173700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 87 | 20240426 | 173600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 88 | 20240426 | 173500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 89 | 20240426 | 173400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 90 | 20240426 | 173300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 91 | 20240426 | 173200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 92 | 20240426 | 173100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 8453 |
| 93 | 20240426 | 173000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 94 | 20240426 | 172900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 95 | 20240426 | 172800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 96 | 20240426 | 172700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 97 | 20240426 | 172600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 98 | 20240426 | 172500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 99 | 20240426 | 172400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 100 | 20240426 | 172300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 101 | 20240426 | 172200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 102 | 20240426 | 172100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 103 | 20240426 | 172000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 104 | 20240426 | 171900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 105 | 20240426 | 171800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 106 | 20240426 | 171700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 107 | 20240426 | 171600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 108 | 20240426 | 171500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 109 | 20240426 | 171400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 110 | 20240426 | 171300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 111 | 20240426 | 171200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 112 | 20240426 | 171100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 113 | 20240426 | 171000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 114 | 20240426 | 170900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 115 | 20240426 | 170800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 116 | 20240426 | 170700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 117 | 20240426 | 170600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 118 | 20240426 | 170500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 119 | 20240426 | 170400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 120 | 20240426 | 170300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 121 | 20240426 | 170200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 122 | 20240426 | 170100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 8453 |
| 123 | 20240426 | 170000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 124 | 20240426 | 165900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 125 | 20240426 | 165800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 126 | 20240426 | 165700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 127 | 20240426 | 165600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 128 | 20240426 | 165500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 129 | 20240426 | 165400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 130 | 20240426 | 165300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 131 | 20240426 | 165200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 132 | 20240426 | 165100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 133 | 20240426 | 165000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 134 | 20240426 | 164900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 135 | 20240426 | 164800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 136 | 20240426 | 164700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 137 | 20240426 | 164600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 138 | 20240426 | 164500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 139 | 20240426 | 164400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 140 | 20240426 | 164300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 141 | 20240426 | 164200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 142 | 20240426 | 164100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 143 | 20240426 | 164000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 144 | 20240426 | 163900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 145 | 20240426 | 163800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 146 | 20240426 | 163700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 147 | 20240426 | 163600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 148 | 20240426 | 163500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 149 | 20240426 | 163400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 150 | 20240426 | 163300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 151 | 20240426 | 163200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 152 | 20240426 | 163100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 8453 |
| 153 | 20240426 | 163000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 154 | 20240426 | 162900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 155 | 20240426 | 162800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 156 | 20240426 | 162700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 157 | 20240426 | 162600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 158 | 20240426 | 162500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 159 | 20240426 | 162400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 160 | 20240426 | 162300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 161 | 20240426 | 162200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 162 | 20240426 | 162100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 163 | 20240426 | 162000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 164 | 20240426 | 161900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 165 | 20240426 | 161800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 166 | 20240426 | 161700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 167 | 20240426 | 161600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 168 | 20240426 | 161500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 169 | 20240426 | 161400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 170 | 20240426 | 161300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 171 | 20240426 | 161200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 172 | 20240426 | 161100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 173 | 20240426 | 161000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 174 | 20240426 | 160900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 175 | 20240426 | 160800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 176 | 20240426 | 160700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 177 | 20240426 | 160600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 178 | 20240426 | 160500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 179 | 20240426 | 160400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 180 | 20240426 | 160300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 181 | 20240426 | 160200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 182 | 20240426 | 160100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 8453 |
| 183 | 20240426 | 160000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 184 | 20240426 | 155900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 185 | 20240426 | 155800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 186 | 20240426 | 155700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 187 | 20240426 | 155600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 188 | 20240426 | 155500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 189 | 20240426 | 155400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 190 | 20240426 | 155300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 191 | 20240426 | 155200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 192 | 20240426 | 155100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 193 | 20240426 | 155000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 194 | 20240426 | 154900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 195 | 20240426 | 154800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 196 | 20240426 | 154700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 197 | 20240426 | 154600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 198 | 20240426 | 154500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 199 | 20240426 | 154400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 200 | 20240426 | 154300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 201 | 20240426 | 154200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 202 | 20240426 | 154100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 203 | 20240426 | 154000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 204 | 20240426 | 153900 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 205 | 20240426 | 153800 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 206 | 20240426 | 153700 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 207 | 20240426 | 153600 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 208 | 20240426 | 153500 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 209 | 20240426 | 153400 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 210 | 20240426 | 153300 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 211 | 20240426 | 153200 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 212 | 20240426 | 153100 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 8453 |
| 213 | 20240426 | 153000 | 9014140000 | 38050 | 38050 | 38050 | 38050 | 8453 |
| 214 | 20240426 | 152900 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 215 | 20240426 | 152800 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 216 | 20240426 | 152700 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 217 | 20240426 | 152600 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 218 | 20240426 | 152500 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 219 | 20240426 | 152400 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 220 | 20240426 | 152300 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 221 | 20240426 | 152200 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 222 | 20240426 | 152100 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 223 | 20240426 | 152000 | 8692503350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 224 | 20240426 | 151900 | 8692503350 | 38150 | 37950 | 38150 | 37850 | 4588 |
| 225 | 20240426 | 151800 | 8518464900 | 38000 | 37900 | 38050 | 37900 | 543 |
| 226 | 20240426 | 151700 | 8497854650 | 37950 | 38000 | 38000 | 37950 | 391 |
| 227 | 20240426 | 151600 | 8483013250 | 37900 | 38000 | 38050 | 37500 | 7348 |
| 228 | 20240426 | 151500 | 8205598000 | 37950 | 38050 | 38050 | 37950 | 379 |
| 229 | 20240426 | 151400 | 8191200100 | 38050 | 38000 | 38050 | 38000 | 282 |
| 230 | 20240426 | 151300 | 8180477100 | 38050 | 38000 | 38050 | 37950 | 1133 |
| 231 | 20240426 | 151200 | 8137411000 | 37950 | 37900 | 38000 | 37900 | 495 |
| 232 | 20240426 | 151100 | 8118629950 | 37950 | 37950 | 38000 | 37900 | 662 |
| 233 | 20240426 | 151000 | 8093504750 | 37950 | 38050 | 38100 | 37950 | 1056 |
| 234 | 20240426 | 150900 | 8053344100 | 38050 | 38050 | 38100 | 38050 | 454 |
| 235 | 20240426 | 150800 | 8036053850 | 38050 | 38100 | 38150 | 38050 | 859 |
| 236 | 20240426 | 150700 | 8003300050 | 38100 | 38100 | 38150 | 38100 | 353 |
| 237 | 20240426 | 150600 | 7989841400 | 38100 | 38150 | 38150 | 38100 | 265 |
| 238 | 20240426 | 150500 | 7979736850 | 38100 | 38100 | 38150 | 38100 | 312 |
| 239 | 20240426 | 150400 | 7967842000 | 38150 | 38150 | 38200 | 38100 | 306 |
| 240 | 20240426 | 150300 | 7956169300 | 38150 | 38150 | 38150 | 38100 | 210 |
| 241 | 20240426 | 150200 | 7948159900 | 38150 | 38100 | 38400 | 38100 | 5563 |
| 242 | 20240426 | 150100 | 7735209750 | 38200 | 38150 | 38250 | 38100 | 1916 |
| 243 | 20240426 | 150000 | 7661988050 | 38200 | 38200 | 38250 | 38150 | 492 |
| 244 | 20240426 | 145900 | 7643195400 | 38200 | 38200 | 38200 | 38150 | 861 |
| 245 | 20240426 | 145800 | 7610307150 | 38150 | 38150 | 38200 | 38150 | 240 |
| 246 | 20240426 | 145700 | 7601141050 | 38150 | 38200 | 38200 | 38150 | 352 |
| 247 | 20240426 | 145600 | 7587703800 | 38200 | 38200 | 38250 | 38100 | 328 |
| 248 | 20240426 | 145500 | 7575180650 | 38200 | 38150 | 38200 | 38100 | 655 |
| 249 | 20240426 | 145400 | 7550175750 | 38150 | 38150 | 38200 | 38100 | 563 |
| 250 | 20240426 | 145300 | 7528696200 | 38150 | 38150 | 38200 | 38100 | 521 |
| 251 | 20240426 | 145200 | 7508820700 | 38100 | 38200 | 38200 | 38100 | 627 |
| 252 | 20240426 | 145100 | 7484899200 | 38200 | 38200 | 38200 | 38100 | 2247 |
| 253 | 20240426 | 145000 | 7399094050 | 38250 | 38250 | 38250 | 38200 | 278 |
| 254 | 20240426 | 144900 | 7388462850 | 38200 | 38300 | 38300 | 38200 | 210 |
| 255 | 20240426 | 144800 | 7380423650 | 38200 | 38250 | 38300 | 38200 | 293 |
| 256 | 20240426 | 144700 | 7369216950 | 38300 | 38300 | 38300 | 38200 | 359 |
| 257 | 20240426 | 144600 | 7355482600 | 38300 | 38250 | 38300 | 38200 | 885 |
| 258 | 20240426 | 144500 | 7321631650 | 38250 | 38250 | 38250 | 38200 | 305 |
| 259 | 20240426 | 144400 | 7309967100 | 38250 | 38150 | 38250 | 38150 | 326 |
| 260 | 20240426 | 144300 | 7297510200 | 38150 | 38200 | 38200 | 38150 | 424 |
| 261 | 20240426 | 144200 | 7281315400 | 38200 | 38200 | 38200 | 38150 | 436 |
| 262 | 20240426 | 144100 | 7264661000 | 38150 | 38200 | 38250 | 38150 | 444 |
| 263 | 20240426 | 144000 | 7247694900 | 38200 | 38150 | 38200 | 38150 | 1206 |
| 264 | 20240426 | 143900 | 7201627850 | 38150 | 38200 | 38200 | 38150 | 539 |
| 265 | 20240426 | 143800 | 7181039450 | 38150 | 38150 | 38200 | 38150 | 159 |
| 266 | 20240426 | 143700 | 7174967600 | 38200 | 38200 | 38250 | 38150 | 725 |
| 267 | 20240426 | 143600 | 7147265900 | 38200 | 38200 | 38250 | 38150 | 648 |
| 268 | 20240426 | 143500 | 7122508550 | 38200 | 38150 | 38200 | 38150 | 607 |
| 269 | 20240426 | 143400 | 7099324000 | 38200 | 38150 | 38200 | 38150 | 625 |
| 270 | 20240426 | 143300 | 7075454950 | 38150 | 38150 | 38200 | 38150 | 453 |
| 271 | 20240426 | 143200 | 7058154600 | 38200 | 38200 | 38250 | 38150 | 664 |
| 272 | 20240426 | 143100 | 7032781750 | 38200 | 38250 | 38250 | 38200 | 6291 |
| 273 | 20240426 | 143000 | 6792447700 | 38250 | 38250 | 38300 | 38200 | 378 |
| 274 | 20240426 | 142900 | 6777989700 | 38250 | 38250 | 38250 | 38200 | 488 |
| 275 | 20240426 | 142800 | 6759325450 | 38250 | 38250 | 38300 | 38200 | 482 |
| 276 | 20240426 | 142700 | 6740885350 | 38250 | 38250 | 38300 | 38200 | 388 |
| 277 | 20240426 | 142600 | 6726041700 | 38250 | 38400 | 38400 | 38200 | 5401 |
| 278 | 20240426 | 142500 | 6519419850 | 38350 | 38350 | 38400 | 38350 | 115 |
| 279 | 20240426 | 142400 | 6515005450 | 38350 | 38350 | 38400 | 38350 | 343 |
| 280 | 20240426 | 142300 | 6501836600 | 38400 | 38350 | 38400 | 38300 | 847 |
| 281 | 20240426 | 142200 | 6469344100 | 38350 | 38350 | 38400 | 38300 | 320 |
| 282 | 20240426 | 142100 | 6457073450 | 38350 | 38350 | 38400 | 38300 | 776 |
| 283 | 20240426 | 142000 | 6427307100 | 38350 | 38400 | 38400 | 38350 | 225 |
| 284 | 20240426 | 141900 | 6418668750 | 38400 | 38300 | 38400 | 38300 | 665 |
| 285 | 20240426 | 141800 | 6393158550 | 38350 | 38400 | 38400 | 38300 | 705 |
| 286 | 20240426 | 141700 | 6366124100 | 38400 | 38350 | 38400 | 38350 | 215 |
| 287 | 20240426 | 141600 | 6357873100 | 38400 | 38400 | 38400 | 38350 | 397 |
| 288 | 20240426 | 141500 | 6342637300 | 38400 | 38400 | 38400 | 38300 | 270 |
| 289 | 20240426 | 141400 | 6332277400 | 38400 | 38350 | 38400 | 38300 | 352 |
| 290 | 20240426 | 141300 | 6318777200 | 38350 | 38350 | 38350 | 38300 | 527 |
| 291 | 20240426 | 141200 | 6298568400 | 38350 | 38250 | 38350 | 38250 | 333 |
| 292 | 20240426 | 141100 | 6285814150 | 38300 | 38300 | 38300 | 38250 | 577 |
| 293 | 20240426 | 141000 | 6263716200 | 38250 | 38300 | 38300 | 38250 | 303 |
| 294 | 20240426 | 140900 | 6252114100 | 38300 | 38350 | 38350 | 38250 | 1147 |
| 295 | 20240426 | 140800 | 6208176050 | 38350 | 38300 | 38350 | 38300 | 2353 |
| 296 | 20240426 | 140700 | 6117941000 | 38300 | 38350 | 38350 | 38300 | 374 |
| 297 | 20240426 | 140600 | 6103601200 | 38350 | 38300 | 38350 | 38300 | 199 |
| 298 | 20240426 | 140500 | 6095970850 | 38350 | 38350 | 38350 | 38300 | 354 |
| 299 | 20240426 | 140400 | 6082396850 | 38300 | 38350 | 38350 | 38300 | 277 |
| 300 | 20240426 | 140300 | 6071776200 | 38350 | 38350 | 38350 | 38300 | 287 |
| 301 | 20240426 | 140200 | 6060771450 | 38300 | 38300 | 38350 | 38300 | 326 |
| 302 | 20240426 | 140100 | 6048271600 | 38350 | 38350 | 38350 | 38300 | 427 |
| 303 | 20240426 | 140000 | 6031897550 | 38350 | 38350 | 38350 | 38300 | 562 |
| 304 | 20240426 | 135900 | 6010347100 | 38350 | 38300 | 38350 | 38300 | 479 |
| 305 | 20240426 | 135800 | 5991980850 | 38350 | 38300 | 38350 | 38300 | 129 |
| 306 | 20240426 | 135700 | 5987038100 | 38350 | 38350 | 38350 | 38300 | 341 |
| 307 | 20240426 | 135600 | 5973962000 | 38350 | 38350 | 38350 | 38300 | 267 |
| 308 | 20240426 | 135500 | 5963723650 | 38350 | 38350 | 38350 | 38300 | 272 |
| 309 | 20240426 | 135400 | 5953295050 | 38350 | 38300 | 38350 | 38300 | 294 |
| 310 | 20240426 | 135300 | 5942022250 | 38300 | 38400 | 38400 | 38300 | 556 |
| 311 | 20240426 | 135200 | 5920706950 | 38400 | 38350 | 38400 | 38300 | 1381 |
| 312 | 20240426 | 135100 | 5867741000 | 38400 | 38350 | 38400 | 38350 | 222 |
| 313 | 20240426 | 135000 | 5859219250 | 38350 | 38350 | 38400 | 38300 | 862 |
| 314 | 20240426 | 134900 | 5826161250 | 38400 | 38300 | 38400 | 38250 | 1762 |
| 315 | 20240426 | 134800 | 5758587150 | 38300 | 38300 | 38300 | 38250 | 2400 |
| 316 | 20240426 | 134700 | 5666684850 | 38300 | 38300 | 38300 | 38250 | 433 |
| 317 | 20240426 | 134600 | 5650102150 | 38300 | 38200 | 38300 | 38200 | 2194 |
| 318 | 20240426 | 134500 | 5566170050 | 38200 | 38150 | 38250 | 38150 | 10247 |
| 319 | 20240426 | 134400 | 5175036050 | 38150 | 38150 | 38150 | 38100 | 456 |
| 320 | 20240426 | 134300 | 5157641400 | 38150 | 38100 | 38150 | 38100 | 442 |
| 321 | 20240426 | 134200 | 5140782250 | 38150 | 38150 | 38150 | 38100 | 116 |
| 322 | 20240426 | 134100 | 5136358800 | 38100 | 38150 | 38150 | 38100 | 309 |
| 323 | 20240426 | 134000 | 5124572550 | 38150 | 38150 | 38150 | 38100 | 170 |
| 324 | 20240426 | 133900 | 5118089100 | 38150 | 38150 | 38150 | 38100 | 228 |
| 325 | 20240426 | 133800 | 5109393350 | 38100 | 38100 | 38150 | 38100 | 2766 |
| 326 | 20240426 | 133700 | 5004003000 | 38100 | 38100 | 38150 | 38100 | 161 |
| 327 | 20240426 | 133600 | 4997863250 | 38150 | 38150 | 38150 | 38100 | 245 |
| 328 | 20240426 | 133500 | 4988518200 | 38150 | 38150 | 38150 | 38100 | 191 |
| 329 | 20240426 | 133400 | 4981233800 | 38100 | 38150 | 38150 | 38100 | 208 |
| 330 | 20240426 | 133300 | 4973301500 | 38100 | 38150 | 38150 | 38100 | 78 |
| 331 | 20240426 | 133200 | 4970326400 | 38100 | 38150 | 38150 | 38100 | 733 |
| 332 | 20240426 | 133100 | 4942392450 | 38150 | 38100 | 38150 | 38100 | 533 |
| 333 | 20240426 | 133000 | 4922083750 | 38150 | 38150 | 38150 | 38100 | 289 |
| 334 | 20240426 | 132900 | 4911063050 | 38150 | 38100 | 38150 | 38100 | 595 |
| 335 | 20240426 | 132800 | 4888374100 | 38150 | 38100 | 38150 | 38050 | 3638 |
| 336 | 20240426 | 132700 | 4749759850 | 38100 | 38050 | 38100 | 38050 | 436 |
| 337 | 20240426 | 132600 | 4733150950 | 38100 | 38050 | 38100 | 38050 | 5133 |
| 338 | 20240426 | 132500 | 4537766900 | 38050 | 38000 | 38050 | 38000 | 431 |
| 339 | 20240426 | 132400 | 4521384650 | 38000 | 38000 | 38050 | 38000 | 121 |
| 340 | 20240426 | 132300 | 4516782550 | 38050 | 38050 | 38050 | 38000 | 56 |
| 341 | 20240426 | 132200 | 4514652900 | 38050 | 38050 | 38050 | 38000 | 140 |
| 342 | 20240426 | 132100 | 4509328300 | 38050 | 38000 | 38050 | 38000 | 280 |
| 343 | 20240426 | 132000 | 4498676350 | 38050 | 38050 | 38050 | 38000 | 131 |
| 344 | 20240426 | 131900 | 4493693400 | 38000 | 38000 | 38050 | 38000 | 112 |
| 345 | 20240426 | 131800 | 4489434050 | 38050 | 38000 | 38050 | 38000 | 683 |
| 346 | 20240426 | 131700 | 4463457550 | 38050 | 38050 | 38050 | 38000 | 219 |
| 347 | 20240426 | 131600 | 4455129350 | 38050 | 38000 | 38050 | 38000 | 365 |
| 348 | 20240426 | 131500 | 4441255250 | 38050 | 38000 | 38050 | 38000 | 293 |
| 349 | 20240426 | 131400 | 4430114650 | 38050 | 38000 | 38050 | 37950 | 954 |
| 350 | 20240426 | 131300 | 4393857600 | 37950 | 38000 | 38000 | 37950 | 120 |
| 351 | 20240426 | 131200 | 4389299300 | 37950 | 37950 | 38000 | 37950 | 571 |
| 352 | 20240426 | 131100 | 4367603350 | 37950 | 37950 | 38000 | 37950 | 136 |
| 353 | 20240426 | 131000 | 4362437450 | 38000 | 37950 | 38000 | 37950 | 89 |
| 354 | 20240426 | 130900 | 4359056300 | 37950 | 38000 | 38000 | 37950 | 69 |
| 355 | 20240426 | 130800 | 4356436950 | 37950 | 38000 | 38000 | 37950 | 95 |
| 356 | 20240426 | 130700 | 4352828050 | 38000 | 38000 | 38000 | 37950 | 148 |
| 357 | 20240426 | 130600 | 4347208150 | 38000 | 38000 | 38000 | 37950 | 241 |
| 358 | 20240426 | 130500 | 4338051350 | 37950 | 37950 | 38000 | 37950 | 135 |
| 359 | 20240426 | 130400 | 4332924500 | 37950 | 38000 | 38000 | 37950 | 16 |
| 360 | 20240426 | 130300 | 4332317100 | 38000 | 38000 | 38000 | 37950 | 288 |
| 361 | 20240426 | 130200 | 4321376300 | 38050 | 37950 | 38050 | 37950 | 246 |
| 362 | 20240426 | 130100 | 4312030100 | 37950 | 38050 | 38050 | 37950 | 1139 |
| 363 | 20240426 | 130000 | 4268762350 | 38050 | 38000 | 38050 | 38000 | 2313 |
| 364 | 20240426 | 125900 | 4180845550 | 38050 | 38000 | 38050 | 38000 | 164 |
| 365 | 20240426 | 125800 | 4174607400 | 38050 | 38050 | 38050 | 38000 | 105 |
| 366 | 20240426 | 125700 | 4170614550 | 38050 | 38050 | 38050 | 38000 | 561 |
| 367 | 20240426 | 125600 | 4149271250 | 38000 | 38000 | 38050 | 38000 | 141 |
| 368 | 20240426 | 125500 | 4143908150 | 38000 | 38000 | 38050 | 38000 | 137 |
| 369 | 20240426 | 125400 | 4138696850 | 38000 | 38050 | 38050 | 38000 | 173 |
| 370 | 20240426 | 125300 | 4132116350 | 38050 | 38050 | 38050 | 38000 | 653 |
| 371 | 20240426 | 125200 | 4107280750 | 38050 | 38000 | 38050 | 38000 | 250 |
| 372 | 20240426 | 125100 | 4097770200 | 38050 | 38000 | 38050 | 38000 | 703 |
| 373 | 20240426 | 125000 | 4071043800 | 38000 | 38050 | 38050 | 38000 | 269 |
| 374 | 20240426 | 124900 | 4060810250 | 38050 | 38050 | 38050 | 38000 | 1339 |
| 375 | 20240426 | 124800 | 4009864300 | 38000 | 38000 | 38050 | 37950 | 1731 |
| 376 | 20240426 | 124700 | 3944079300 | 38000 | 38000 | 38000 | 37950 | 72 |
| 377 | 20240426 | 124600 | 3941344700 | 38000 | 37950 | 38000 | 37950 | 5659 |
| 378 | 20240426 | 124500 | 3726306000 | 38000 | 38000 | 38000 | 37950 | 528 |
| 379 | 20240426 | 124400 | 3706262600 | 38000 | 38000 | 38000 | 37950 | 190 |
| 380 | 20240426 | 124300 | 3699048550 | 37950 | 38000 | 38000 | 37950 | 386 |
| 381 | 20240426 | 124200 | 3684386700 | 38000 | 37950 | 38000 | 37950 | 207 |
| 382 | 20240426 | 124100 | 3676528250 | 38000 | 37950 | 38000 | 37950 | 138 |
| 383 | 20240426 | 124000 | 3671287100 | 37950 | 38000 | 38000 | 37950 | 296 |
| 384 | 20240426 | 123900 | 3660045800 | 37950 | 37950 | 38000 | 37950 | 106 |
| 385 | 20240426 | 123800 | 3656021400 | 37950 | 37950 | 38000 | 37950 | 133 |
| 386 | 20240426 | 123700 | 3650970200 | 38000 | 38000 | 38000 | 37950 | 132 |
| 387 | 20240426 | 123600 | 3645956250 | 38000 | 37950 | 38000 | 37950 | 117 |
| 388 | 20240426 | 123500 | 3641512000 | 37950 | 38000 | 38000 | 37950 | 125 |
| 389 | 20240426 | 123400 | 3636763400 | 38000 | 37950 | 38000 | 37950 | 254 |
| 390 | 20240426 | 123300 | 3627113450 | 38000 | 38000 | 38000 | 37950 | 118 |
| 391 | 20240426 | 123200 | 3622631150 | 38000 | 38000 | 38000 | 37950 | 277 |
| 392 | 20240426 | 123100 | 3612112700 | 38000 | 38000 | 38000 | 37950 | 79 |
| 393 | 20240426 | 123000 | 3609112650 | 38000 | 38000 | 38000 | 37950 | 353 |
| 394 | 20240426 | 122900 | 3595700500 | 38000 | 37950 | 38000 | 37900 | 1149 |
| 395 | 20240426 | 122800 | 3552096800 | 37950 | 38000 | 38000 | 37900 | 319 |
| 396 | 20240426 | 122700 | 3539988300 | 38000 | 37950 | 38000 | 37900 | 175 |
| 397 | 20240426 | 122600 | 3533347800 | 37950 | 38000 | 38000 | 37950 | 361 |
| 398 | 20240426 | 122500 | 3519638150 | 38000 | 37950 | 38000 | 37850 | 6921 |
| 399 | 20240426 | 122400 | 3256959650 | 37950 | 37900 | 37950 | 37850 | 363 |
| 400 | 20240426 | 122300 | 3243194700 | 37900 | 37900 | 37950 | 37850 | 1271 |
| 401 | 20240426 | 122200 | 3195023000 | 37900 | 37850 | 37900 | 37850 | 111 |
| 402 | 20240426 | 122100 | 3190816900 | 37850 | 37900 | 37900 | 37850 | 353 |
| 403 | 20240426 | 122000 | 3177442000 | 37900 | 37900 | 37900 | 37850 | 127 |
| 404 | 20240426 | 121900 | 3172629800 | 37900 | 37900 | 37900 | 37850 | 741 |
| 405 | 20240426 | 121800 | 3144548850 | 37900 | 37900 | 37900 | 37850 | 358 |
| 406 | 20240426 | 121700 | 3130981750 | 37900 | 37850 | 37900 | 37850 | 128 |
| 407 | 20240426 | 121600 | 3126133000 | 37900 | 37850 | 37900 | 37850 | 210 |
| 408 | 20240426 | 121500 | 3118176500 | 37850 | 37900 | 37900 | 37850 | 307 |
| 409 | 20240426 | 121400 | 3106553350 | 37850 | 37850 | 37900 | 37850 | 306 |
| 410 | 20240426 | 121300 | 3094958950 | 37900 | 37900 | 37900 | 37850 | 128 |
| 411 | 20240426 | 121200 | 3090109750 | 37900 | 37800 | 37900 | 37800 | 382 |
| 412 | 20240426 | 121100 | 3075635350 | 37800 | 37850 | 37900 | 37800 | 461 |
| 413 | 20240426 | 121000 | 3058174650 | 37800 | 37850 | 37850 | 37800 | 135 |
| 414 | 20240426 | 120900 | 3053066850 | 37800 | 37900 | 37900 | 37800 | 139 |
| 415 | 20240426 | 120800 | 3047811750 | 37900 | 37800 | 37900 | 37800 | 129 |
| 416 | 20240426 | 120700 | 3042928550 | 37850 | 37850 | 37850 | 37750 | 435 |
| 417 | 20240426 | 120600 | 3026466150 | 37800 | 37850 | 37850 | 37750 | 171 |
| 418 | 20240426 | 120500 | 3020000350 | 37800 | 37800 | 37850 | 37750 | 143 |
| 419 | 20240426 | 120400 | 3014595500 | 37800 | 37800 | 37850 | 37750 | 574 |
| 420 | 20240426 | 120300 | 2992898150 | 37750 | 37700 | 37750 | 37700 | 560 |
| 421 | 20240426 | 120200 | 2971760200 | 37750 | 37700 | 37750 | 37700 | 137 |
| 422 | 20240426 | 120100 | 2966591250 | 37750 | 37700 | 37750 | 37700 | 98 |
| 423 | 20240426 | 120000 | 2962892600 | 37700 | 37750 | 37750 | 37700 | 138 |
| 424 | 20240426 | 115900 | 2957685350 | 37750 | 37750 | 37750 | 37700 | 110 |
| 425 | 20240426 | 115800 | 2953533650 | 37700 | 37750 | 37750 | 37700 | 102 |
| 426 | 20240426 | 115700 | 2949686250 | 37750 | 37650 | 37750 | 37650 | 452 |
| 427 | 20240426 | 115600 | 2932644900 | 37700 | 37750 | 37750 | 37650 | 1094 |
| 428 | 20240426 | 115500 | 2891401900 | 37750 | 37750 | 37750 | 37700 | 110 |
| 429 | 20240426 | 115400 | 2887249950 | 37750 | 37700 | 37750 | 37700 | 177 |
| 430 | 20240426 | 115300 | 2880572100 | 37750 | 37750 | 37750 | 37700 | 214 |
| 431 | 20240426 | 115200 | 2872494450 | 37750 | 37750 | 37750 | 37700 | 138 |
| 432 | 20240426 | 115100 | 2867287750 | 37750 | 37700 | 37750 | 37700 | 156 |
| 433 | 20240426 | 115000 | 2861399600 | 37750 | 37800 | 37800 | 37700 | 1143 |
| 434 | 20240426 | 114900 | 2818252700 | 37800 | 37750 | 37800 | 37750 | 247 |
| 435 | 20240426 | 114800 | 2808918050 | 37800 | 37800 | 37800 | 37750 | 293 |
| 436 | 20240426 | 114700 | 2797844150 | 37800 | 37850 | 37850 | 37750 | 2029 |
| 437 | 20240426 | 114600 | 2721152800 | 37850 | 37800 | 37850 | 37800 | 141 |
| 438 | 20240426 | 114500 | 2715817850 | 37800 | 37850 | 37850 | 37800 | 64 |
| 439 | 20240426 | 114400 | 2713396850 | 37850 | 37850 | 37850 | 37800 | 215 |
| 440 | 20240426 | 114300 | 2705261050 | 37850 | 37850 | 37850 | 37800 | 287 |
| 441 | 20240426 | 114200 | 2694407500 | 37850 | 37850 | 37850 | 37800 | 987 |
| 442 | 20240426 | 114100 | 2657051600 | 37900 | 37900 | 37900 | 37850 | 152 |
| 443 | 20240426 | 114000 | 2651292850 | 37900 | 37850 | 37900 | 37850 | 375 |
| 444 | 20240426 | 113900 | 2637093850 | 37900 | 37850 | 37900 | 37800 | 87 |
| 445 | 20240426 | 113800 | 2633802000 | 37850 | 37850 | 37850 | 37800 | 137 |
| 446 | 20240426 | 113700 | 2628617350 | 37800 | 37850 | 37850 | 37800 | 191 |
| 447 | 20240426 | 113600 | 2621391250 | 37850 | 37900 | 37900 | 37800 | 105 |
| 448 | 20240426 | 113500 | 2617416700 | 37900 | 37900 | 37900 | 37850 | 297 |
| 449 | 20240426 | 113400 | 2606163200 | 37850 | 37850 | 37900 | 37850 | 70 |
| 450 | 20240426 | 113300 | 2603511800 | 37900 | 37800 | 37900 | 37800 | 609 |
| 451 | 20240426 | 113200 | 2580459850 | 37850 | 37850 | 37900 | 37800 | 84 |
| 452 | 20240426 | 113100 | 2577279900 | 37850 | 37850 | 37900 | 37800 | 5449 |
| 453 | 20240426 | 113000 | 2370853100 | 37800 | 37850 | 37850 | 37800 | 305 |
| 454 | 20240426 | 112900 | 2359310700 | 37800 | 37850 | 37850 | 37800 | 139 |
| 455 | 20240426 | 112800 | 2354052500 | 37850 | 37800 | 37850 | 37800 | 73 |
| 456 | 20240426 | 112700 | 2351290550 | 37850 | 37850 | 37850 | 37800 | 195 |
| 457 | 20240426 | 112600 | 2343915250 | 37850 | 37850 | 37850 | 37800 | 127 |
| 458 | 20240426 | 112500 | 2339111400 | 37800 | 37800 | 37850 | 37800 | 292 |
| 459 | 20240426 | 112400 | 2328061700 | 37800 | 37800 | 37850 | 37800 | 245 |
| 460 | 20240426 | 112300 | 2318791000 | 37800 | 37850 | 37850 | 37750 | 820 |
| 461 | 20240426 | 112200 | 2287792800 | 37850 | 37850 | 37850 | 37800 | 92 |
| 462 | 20240426 | 112100 | 2284312200 | 37800 | 37800 | 37850 | 37750 | 166 |
| 463 | 20240426 | 112000 | 2278037000 | 37850 | 37900 | 37900 | 37750 | 590 |
| 464 | 20240426 | 111900 | 2255732300 | 37900 | 37900 | 37900 | 37800 | 151 |
| 465 | 20240426 | 111800 | 2250018850 | 37900 | 37850 | 37900 | 37800 | 813 |
| 466 | 20240426 | 111700 | 2219242300 | 37900 | 37850 | 37900 | 37850 | 279 |
| 467 | 20240426 | 111600 | 2208670000 | 37850 | 37850 | 37900 | 37850 | 775 |
| 468 | 20240426 | 111500 | 2179307050 | 37900 | 37850 | 37900 | 37850 | 240 |
| 469 | 20240426 | 111400 | 2170221450 | 37850 | 37850 | 37900 | 37850 | 396 |
| 470 | 20240426 | 111300 | 2155216900 | 37850 | 37850 | 37900 | 37850 | 299 |
| 471 | 20240426 | 111200 | 2143891150 | 37850 | 37900 | 37900 | 37850 | 127 |
| 472 | 20240426 | 111100 | 2139080800 | 37900 | 37800 | 37900 | 37800 | 142 |
| 473 | 20240426 | 111000 | 2133706000 | 37850 | 37900 | 37900 | 37800 | 479 |
| 474 | 20240426 | 110900 | 2115573650 | 37850 | 37850 | 37900 | 37800 | 2834 |
| 475 | 20240426 | 110800 | 2008303200 | 37850 | 37750 | 37850 | 37750 | 7962 |
| 476 | 20240426 | 110700 | 1707497250 | 37750 | 37750 | 37750 | 37700 | 628 |
| 477 | 20240426 | 110600 | 1683790850 | 37750 | 37750 | 37750 | 37700 | 249 |
| 478 | 20240426 | 110500 | 1674391800 | 37750 | 37700 | 37750 | 37700 | 644 |
| 479 | 20240426 | 110400 | 1650083250 | 37750 | 37700 | 37750 | 37700 | 131 |
| 480 | 20240426 | 110300 | 1645141700 | 37700 | 37700 | 37750 | 37700 | 111 |
| 481 | 20240426 | 110200 | 1640955300 | 37750 | 37750 | 37750 | 37700 | 81 |
| 482 | 20240426 | 110100 | 1637898550 | 37750 | 37700 | 37750 | 37700 | 103 |
| 483 | 20240426 | 110000 | 1634013500 | 37750 | 37700 | 37750 | 37700 | 79 |
| 484 | 20240426 | 105900 | 1631034450 | 37700 | 37750 | 37750 | 37700 | 193 |
| 485 | 20240426 | 105800 | 1623756250 | 37700 | 37700 | 37750 | 37700 | 159 |
| 486 | 20240426 | 105700 | 1617758900 | 37750 | 37750 | 37750 | 37700 | 257 |
| 487 | 20240426 | 105600 | 1608059750 | 37700 | 37700 | 37750 | 37700 | 286 |
| 488 | 20240426 | 105500 | 1597270250 | 37700 | 37750 | 37750 | 37700 | 161 |
| 489 | 20240426 | 105400 | 1591196000 | 37750 | 37700 | 37750 | 37700 | 169 |
| 490 | 20240426 | 105300 | 1584823000 | 37750 | 37750 | 37750 | 37700 | 64 |
| 491 | 20240426 | 105200 | 1582407900 | 37750 | 37750 | 37750 | 37750 | 63 |
| 492 | 20240426 | 105100 | 1580029650 | 37700 | 37750 | 37750 | 37700 | 22 |
| 493 | 20240426 | 105000 | 1579199200 | 37750 | 37750 | 37750 | 37750 | 56 |
| 494 | 20240426 | 104900 | 1577085200 | 37700 | 37750 | 37750 | 37700 | 58 |
| 495 | 20240426 | 104800 | 1574896600 | 37750 | 37700 | 37750 | 37700 | 29 |
| 496 | 20240426 | 104700 | 1573802350 | 37750 | 37750 | 37750 | 37700 | 77 |
| 497 | 20240426 | 104600 | 1570895700 | 37750 | 37750 | 37750 | 37700 | 150 |
| 498 | 20240426 | 104500 | 1565233900 | 37700 | 37700 | 37750 | 37700 | 22 |
| 499 | 20240426 | 104400 | 1564404300 | 37750 | 37750 | 37750 | 37750 | 72 |
| 500 | 20240426 | 104300 | 1561686300 | 37750 | 37750 | 37750 | 37750 | 54 |
| 501 | 20240426 | 104200 | 1559647800 | 37750 | 37750 | 37750 | 37750 | 4 |
| 502 | 20240426 | 104100 | 1559496800 | 37750 | 37750 | 37750 | 37750 | 61 |
| 503 | 20240426 | 104000 | 1557194050 | 37750 | 37750 | 37750 | 37750 | 110 |
| 504 | 20240426 | 103900 | 1553041550 | 37750 | 37750 | 37750 | 37700 | 60 |
| 505 | 20240426 | 103800 | 1550776600 | 37750 | 37750 | 37750 | 37700 | 66 |
| 506 | 20240426 | 103700 | 1548286000 | 37750 | 37750 | 37750 | 37750 | 120 |
| 507 | 20240426 | 103600 | 1543756000 | 37750 | 37750 | 37750 | 37750 | 40 |
| 508 | 20240426 | 103500 | 1542246000 | 37750 | 37700 | 37750 | 37700 | 109 |
| 509 | 20240426 | 103400 | 1538134650 | 37750 | 37700 | 37750 | 37700 | 47 |
| 510 | 20240426 | 103300 | 1536361500 | 37700 | 37750 | 37750 | 37700 | 214 |
| 511 | 20240426 | 103200 | 1528288150 | 37700 | 37750 | 37750 | 37700 | 84 |
| 512 | 20240426 | 103100 | 1525119350 | 37750 | 37700 | 37750 | 37700 | 265 |
| 513 | 20240426 | 103000 | 1515128700 | 37750 | 37750 | 37750 | 37700 | 166 |
| 514 | 20240426 | 102900 | 1508868200 | 37750 | 37750 | 37750 | 37700 | 85 |
| 515 | 20240426 | 102800 | 1505659650 | 37750 | 37750 | 37750 | 37750 | 116 |
| 516 | 20240426 | 102700 | 1501280650 | 37750 | 37750 | 37750 | 37700 | 202 |
| 517 | 20240426 | 102600 | 1493663200 | 37700 | 37750 | 37750 | 37700 | 75 |
| 518 | 20240426 | 102500 | 1490832000 | 37800 | 37800 | 37800 | 37750 | 15 |
| 519 | 20240426 | 102400 | 1490265500 | 37800 | 37750 | 37800 | 37750 | 301 |
| 520 | 20240426 | 102300 | 1478900700 | 37700 | 37750 | 37750 | 37700 | 253 |
| 521 | 20240426 | 102200 | 1469360600 | 37700 | 37750 | 37750 | 37700 | 19 |
| 522 | 20240426 | 102100 | 1468643950 | 37750 | 37700 | 37800 | 37700 | 3915 |
| 523 | 20240426 | 102000 | 1320874350 | 37700 | 37750 | 37750 | 37700 | 371 |
| 524 | 20240426 | 101900 | 1306885450 | 37650 | 37700 | 37700 | 37650 | 2212 |
| 525 | 20240426 | 101800 | 1223493650 | 37700 | 37700 | 37700 | 37700 | 73 |
| 526 | 20240426 | 101700 | 1220741550 | 37700 | 37650 | 37700 | 37650 | 492 |
| 527 | 20240426 | 101600 | 1202193200 | 37700 | 37650 | 37700 | 37650 | 417 |
| 528 | 20240426 | 101500 | 1186472400 | 37650 | 37650 | 37700 | 37650 | 50 |
| 529 | 20240426 | 101400 | 1184587550 | 37700 | 37650 | 37700 | 37650 | 472 |
| 530 | 20240426 | 101300 | 1166794050 | 37650 | 37650 | 37650 | 37600 | 1040 |
| 531 | 20240426 | 101200 | 1127638100 | 37650 | 37600 | 37650 | 37600 | 255 |
| 532 | 20240426 | 101100 | 1118047450 | 37650 | 37650 | 37650 | 37600 | 43 |
| 533 | 20240426 | 101000 | 1116428550 | 37650 | 37650 | 37650 | 37600 | 28 |
| 534 | 20240426 | 100900 | 1115374450 | 37600 | 37600 | 37650 | 37600 | 249 |
| 535 | 20240426 | 100800 | 1105999750 | 37600 | 37600 | 37650 | 37600 | 82 |
| 536 | 20240426 | 100700 | 1102914600 | 37600 | 37600 | 37600 | 37600 | 34 |
| 537 | 20240426 | 100600 | 1101636200 | 37650 | 37600 | 37650 | 37600 | 44 |
| 538 | 20240426 | 100500 | 1099979750 | 37650 | 37600 | 37650 | 37600 | 237 |
| 539 | 20240426 | 100400 | 1091057800 | 37650 | 37600 | 37650 | 37600 | 61 |
| 540 | 20240426 | 100300 | 1088762850 | 37650 | 37600 | 37650 | 37600 | 69 |
| 541 | 20240426 | 100200 | 1086166150 | 37650 | 37600 | 37650 | 37600 | 65 |
| 542 | 20240426 | 100100 | 1083719250 | 37600 | 37650 | 37700 | 37600 | 17 |
| 543 | 20240426 | 100000 | 1083079400 | 37650 | 37600 | 37700 | 37600 | 55 |
| 544 | 20240426 | 095900 | 1081006750 | 37600 | 37600 | 37650 | 37600 | 92 |
| 545 | 20240426 | 095800 | 1077544750 | 37650 | 37650 | 37700 | 37650 | 168 |
| 546 | 20240426 | 095700 | 1071219450 | 37650 | 37650 | 37700 | 37650 | 205 |
| 547 | 20240426 | 095600 | 1063499200 | 37650 | 37650 | 37650 | 37600 | 258 |
| 548 | 20240426 | 095500 | 1053786350 | 37650 | 37650 | 37700 | 37600 | 186 |
| 549 | 20240426 | 095400 | 1046785350 | 37650 | 37600 | 37650 | 37600 | 72 |
| 550 | 20240426 | 095300 | 1044075050 | 37600 | 37650 | 37650 | 37600 | 66 |
| 551 | 20240426 | 095200 | 1041590600 | 37650 | 37650 | 37700 | 37650 | 131 |
| 552 | 20240426 | 095100 | 1036656300 | 37650 | 37650 | 37700 | 37650 | 158 |
| 553 | 20240426 | 095000 | 1030705350 | 37650 | 37600 | 37700 | 37600 | 37 |
| 554 | 20240426 | 094900 | 1029311900 | 37650 | 37600 | 37700 | 37600 | 64 |
| 555 | 20240426 | 094800 | 1026901650 | 37600 | 37600 | 37650 | 37600 | 119 |
| 556 | 20240426 | 094700 | 1022423300 | 37600 | 37550 | 37650 | 37550 | 29 |
| 557 | 20240426 | 094600 | 1021332900 | 37550 | 37600 | 37650 | 37550 | 1581 |
| 558 | 20240426 | 094500 | 961929450 | 37600 | 37600 | 37650 | 37600 | 108 |
| 559 | 20240426 | 094400 | 957864200 | 37600 | 37700 | 37700 | 37600 | 445 |
| 560 | 20240426 | 094300 | 941110700 | 37650 | 37600 | 37700 | 37600 | 656 |
| 561 | 20240426 | 094200 | 916410650 | 37600 | 37600 | 37650 | 37600 | 58 |
| 562 | 20240426 | 094100 | 914227450 | 37650 | 37600 | 37650 | 37600 | 28 |
| 563 | 20240426 | 094000 | 913173800 | 37600 | 37600 | 37650 | 37600 | 71 |
| 564 | 20240426 | 093900 | 910501950 | 37600 | 37600 | 37650 | 37600 | 131 |
| 565 | 20240426 | 093800 | 905570350 | 37600 | 37650 | 37650 | 37600 | 13 |
| 566 | 20240426 | 093700 | 905081250 | 37600 | 37600 | 37650 | 37600 | 184 |
| 567 | 20240426 | 093600 | 898160100 | 37600 | 37650 | 37650 | 37600 | 174 |
| 568 | 20240426 | 093500 | 891610150 | 37600 | 37600 | 37600 | 37600 | 7 |
| 569 | 20240426 | 093400 | 891346950 | 37650 | 37550 | 37650 | 37550 | 472 |
| 570 | 20240426 | 093300 | 873599750 | 37550 | 37550 | 37600 | 37550 | 178 |
| 571 | 20240426 | 093200 | 866908850 | 37550 | 37550 | 37600 | 37550 | 16 |
| 572 | 20240426 | 093100 | 866307550 | 37600 | 37600 | 37600 | 37600 | 52 |
| 573 | 20240426 | 093000 | 864352350 | 37600 | 37650 | 37650 | 37550 | 57 |
| 574 | 20240426 | 092900 | 862207100 | 37650 | 37650 | 37650 | 37500 | 245 |
| 575 | 20240426 | 092800 | 852983450 | 37650 | 37650 | 37650 | 37450 | 121 |
| 576 | 20240426 | 092700 | 848428600 | 37650 | 37650 | 37700 | 37450 | 12948 |
| 577 | 20240426 | 092600 | 363293400 | 37700 | 37750 | 37750 | 37650 | 196 |
| 578 | 20240426 | 092500 | 355903150 | 37750 | 37750 | 37750 | 37650 | 117 |
| 579 | 20240426 | 092400 | 351487800 | 37700 | 37700 | 37750 | 37650 | 1253 |
| 580 | 20240426 | 092300 | 304242250 | 37700 | 37600 | 37700 | 37600 | 1051 |
| 581 | 20240426 | 092200 | 264670750 | 37650 | 37550 | 37650 | 37550 | 140 |
| 582 | 20240426 | 092100 | 259400150 | 37650 | 37600 | 37650 | 37600 | 260 |
| 583 | 20240426 | 092000 | 249623900 | 37600 | 37600 | 37600 | 37550 | 147 |
| 584 | 20240426 | 091900 | 244097700 | 37600 | 37600 | 37600 | 37550 | 150 |
| 585 | 20240426 | 091800 | 238457750 | 37600 | 37550 | 37600 | 37550 | 343 |
| 586 | 20240426 | 091700 | 225573450 | 37600 | 37550 | 37600 | 37500 | 434 |
| 587 | 20240426 | 091600 | 209276500 | 37600 | 37600 | 37650 | 37600 | 169 |
| 588 | 20240426 | 091500 | 202919600 | 37550 | 37550 | 37550 | 37550 | 148 |
| 589 | 20240426 | 091400 | 197362200 | 37550 | 37550 | 37550 | 37500 | 177 |
| 590 | 20240426 | 091300 | 190722600 | 37500 | 37500 | 37550 | 37500 | 246 |
| 591 | 20240426 | 091200 | 181496100 | 37500 | 37450 | 37500 | 37450 | 504 |
| 592 | 20240426 | 091100 | 162596500 | 37500 | 37450 | 37500 | 37450 | 95 |
| 593 | 20240426 | 091000 | 159036350 | 37450 | 37450 | 37500 | 37450 | 132 |
| 594 | 20240426 | 090900 | 154092900 | 37450 | 37400 | 37500 | 37400 | 46 |
| 595 | 20240426 | 090800 | 152369950 | 37400 | 37400 | 37500 | 37400 | 157 |
| 596 | 20240426 | 090700 | 146497450 | 37400 | 37400 | 37400 | 37400 | 40 |
| 597 | 20240426 | 090600 | 145001450 | 37400 | 37500 | 37500 | 37400 | 414 |
| 598 | 20240426 | 090500 | 129500050 | 37450 | 37450 | 37500 | 37450 | 196 |
| 599 | 20240426 | 090400 | 122159800 | 37450 | 37450 | 37450 | 37450 | 32 |
| 600 | 20240426 | 090300 | 120961400 | 37450 | 37450 | 37450 | 37400 | 1244 |
| 601 | 20240426 | 090200 | 74399650 | 37450 | 37400 | 37500 | 37400 | 116 |
| 602 | 20240426 | 090100 | 70059450 | 37400 | 37400 | 37450 | 37400 | 96 |
| 603 | 20240426 | 090000 | 66468450 | 37400 | 37500 | 37500 | 37350 | 1775 |