31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 22946 |
| 3 | 20240426 | 184000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20240426 | 183900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20240426 | 183800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20240426 | 183700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20240426 | 183600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20240426 | 183500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20240426 | 183400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20240426 | 183300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20240426 | 183200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20240426 | 183100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20240426 | 183000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20240426 | 182900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20240426 | 182800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20240426 | 182700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20240426 | 182600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20240426 | 182500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20240426 | 182400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20240426 | 182300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20240426 | 182200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20240426 | 182100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20240426 | 182000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20240426 | 181900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20240426 | 181800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20240426 | 181700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20240426 | 181600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20240426 | 181500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20240426 | 181400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20240426 | 181300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20240426 | 181200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20240426 | 181100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 22946 |
| 33 | 20240426 | 181000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20240426 | 180900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20240426 | 180800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20240426 | 180700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20240426 | 180600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20240426 | 180500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20240426 | 180400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20240426 | 180300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20240426 | 180200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20240426 | 180100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20240426 | 180000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20240426 | 175900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20240426 | 175800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20240426 | 175700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20240426 | 175600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20240426 | 175500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20240426 | 175400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20240426 | 175300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20240426 | 175200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20240426 | 175100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20240426 | 175000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20240426 | 174900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20240426 | 174800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20240426 | 174700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20240426 | 174600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20240426 | 174500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20240426 | 174400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20240426 | 174300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20240426 | 174200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20240426 | 174100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 22946 |
| 63 | 20240426 | 174000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20240426 | 173900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20240426 | 173800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20240426 | 173700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20240426 | 173600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20240426 | 173500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20240426 | 173400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20240426 | 173300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20240426 | 173200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20240426 | 173100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20240426 | 173000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20240426 | 172900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20240426 | 172800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20240426 | 172700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20240426 | 172600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20240426 | 172500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20240426 | 172400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20240426 | 172300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20240426 | 172200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20240426 | 172100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20240426 | 172000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20240426 | 171900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20240426 | 171800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20240426 | 171700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20240426 | 171600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20240426 | 171500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20240426 | 171400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20240426 | 171300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20240426 | 171200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20240426 | 171100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 22946 |
| 93 | 20240426 | 171000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20240426 | 170900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20240426 | 170800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20240426 | 170700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20240426 | 170600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20240426 | 170500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20240426 | 170400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20240426 | 170300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20240426 | 170200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20240426 | 170100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20240426 | 170000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20240426 | 165900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20240426 | 165800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20240426 | 165700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20240426 | 165600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20240426 | 165500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20240426 | 165400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20240426 | 165300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20240426 | 165200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20240426 | 165100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20240426 | 165000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20240426 | 164900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20240426 | 164800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20240426 | 164700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20240426 | 164600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20240426 | 164500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20240426 | 164400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20240426 | 164300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20240426 | 164200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20240426 | 164100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 22946 |
| 123 | 20240426 | 164000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20240426 | 163900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20240426 | 163800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20240426 | 163700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20240426 | 163600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20240426 | 163500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20240426 | 163400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20240426 | 163300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20240426 | 163200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20240426 | 163100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20240426 | 163000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20240426 | 162900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20240426 | 162800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20240426 | 162700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20240426 | 162600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20240426 | 162500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20240426 | 162400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20240426 | 162300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20240426 | 162200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20240426 | 162100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20240426 | 162000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20240426 | 161900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20240426 | 161800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20240426 | 161700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20240426 | 161600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20240426 | 161500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20240426 | 161400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20240426 | 161300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20240426 | 161200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20240426 | 161100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 22946 |
| 153 | 20240426 | 161000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20240426 | 160900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20240426 | 160800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20240426 | 160700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20240426 | 160600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20240426 | 160500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20240426 | 160400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20240426 | 160300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20240426 | 160200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20240426 | 160100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20240426 | 160000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20240426 | 155900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20240426 | 155800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20240426 | 155700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20240426 | 155600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20240426 | 155500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20240426 | 155400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20240426 | 155300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20240426 | 155200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20240426 | 155100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20240426 | 155000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20240426 | 154900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20240426 | 154800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20240426 | 154700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20240426 | 154600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20240426 | 154500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20240426 | 154400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20240426 | 154300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20240426 | 154200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20240426 | 154100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 22946 |
| 183 | 20240426 | 154000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20240426 | 153900 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20240426 | 153800 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20240426 | 153700 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20240426 | 153600 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20240426 | 153500 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20240426 | 153400 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20240426 | 153300 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20240426 | 153200 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20240426 | 153100 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20240426 | 153000 | 7668107800 | 31500 | 31500 | 31500 | 31500 | 22946 |
| 194 | 20240426 | 152900 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20240426 | 152800 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20240426 | 152700 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20240426 | 152600 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20240426 | 152500 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20240426 | 152400 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20240426 | 152300 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20240426 | 152200 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20240426 | 152100 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20240426 | 152000 | 6945308800 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20240426 | 151900 | 6945308800 | 31550 | 31500 | 31600 | 31500 | 2792 |
| 205 | 20240426 | 151800 | 6857238400 | 31500 | 31550 | 31550 | 31500 | 1353 |
| 206 | 20240426 | 151700 | 6814604300 | 31500 | 31550 | 31550 | 31500 | 587 |
| 207 | 20240426 | 151600 | 6796102150 | 31500 | 31550 | 31550 | 31500 | 645 |
| 208 | 20240426 | 151500 | 6775771700 | 31500 | 31500 | 31550 | 31500 | 1340 |
| 209 | 20240426 | 151400 | 6733550700 | 31500 | 31550 | 31550 | 31500 | 602 |
| 210 | 20240426 | 151300 | 6714576750 | 31550 | 31500 | 31550 | 31500 | 343 |
| 211 | 20240426 | 151200 | 6703759600 | 31500 | 31500 | 31550 | 31500 | 167 |
| 212 | 20240426 | 151100 | 6698494750 | 31500 | 31500 | 31550 | 31500 | 247 |
| 213 | 20240426 | 151000 | 6690706600 | 31500 | 31550 | 31600 | 31500 | 1260 |
| 214 | 20240426 | 150900 | 6650947150 | 31550 | 31550 | 31600 | 31500 | 1129 |
| 215 | 20240426 | 150800 | 6615323200 | 31500 | 31500 | 31550 | 31500 | 222 |
| 216 | 20240426 | 150700 | 6608323800 | 31550 | 31550 | 31550 | 31500 | 327 |
| 217 | 20240426 | 150600 | 6598014600 | 31500 | 31500 | 31550 | 31500 | 527 |
| 218 | 20240426 | 150500 | 6581395000 | 31500 | 31500 | 31550 | 31500 | 434 |
| 219 | 20240426 | 150400 | 6567706000 | 31550 | 31500 | 31550 | 31500 | 338 |
| 220 | 20240426 | 150300 | 6557049600 | 31500 | 31500 | 31550 | 31500 | 251 |
| 221 | 20240426 | 150200 | 6549134250 | 31500 | 31500 | 31550 | 31500 | 228 |
| 222 | 20240426 | 150100 | 6541944500 | 31550 | 31550 | 31600 | 31500 | 416 |
| 223 | 20240426 | 150000 | 6528822400 | 31500 | 31500 | 31600 | 31500 | 757 |
| 224 | 20240426 | 145900 | 6504953000 | 31500 | 31550 | 31550 | 31500 | 5270 |
| 225 | 20240426 | 145800 | 6338689550 | 31550 | 31500 | 31550 | 31500 | 258 |
| 226 | 20240426 | 145700 | 6330552750 | 31550 | 31550 | 31550 | 31500 | 285 |
| 227 | 20240426 | 145600 | 6321569350 | 31550 | 31500 | 31550 | 31500 | 385 |
| 228 | 20240426 | 145500 | 6309438400 | 31500 | 31550 | 31550 | 31500 | 186 |
| 229 | 20240426 | 145400 | 6303574900 | 31550 | 31500 | 31550 | 31500 | 316 |
| 230 | 20240426 | 145300 | 6293611150 | 31500 | 31500 | 31550 | 31500 | 240 |
| 231 | 20240426 | 145200 | 6286048100 | 31550 | 31600 | 31600 | 31500 | 1571 |
| 232 | 20240426 | 145100 | 6236483700 | 31600 | 31550 | 31600 | 31550 | 520 |
| 233 | 20240426 | 145000 | 6220070600 | 31550 | 31600 | 31600 | 31550 | 188 |
| 234 | 20240426 | 144900 | 6214135350 | 31600 | 31600 | 31600 | 31550 | 681 |
| 235 | 20240426 | 144800 | 6192640350 | 31550 | 31600 | 31600 | 31550 | 414 |
| 236 | 20240426 | 144700 | 6179571400 | 31600 | 31600 | 31600 | 31550 | 377 |
| 237 | 20240426 | 144600 | 6167664400 | 31550 | 31550 | 31600 | 31550 | 442 |
| 238 | 20240426 | 144500 | 6153716050 | 31600 | 31600 | 31600 | 31550 | 382 |
| 239 | 20240426 | 144400 | 6141647900 | 31550 | 31550 | 31600 | 31550 | 179 |
| 240 | 20240426 | 144300 | 6135996550 | 31550 | 31550 | 31600 | 31550 | 284 |
| 241 | 20240426 | 144200 | 6127033450 | 31550 | 31550 | 31600 | 31550 | 624 |
| 242 | 20240426 | 144100 | 6107337450 | 31600 | 31600 | 31600 | 31550 | 297 |
| 243 | 20240426 | 144000 | 6097957800 | 31550 | 31550 | 31650 | 31550 | 338 |
| 244 | 20240426 | 143900 | 6087272700 | 31600 | 31600 | 31600 | 31550 | 249 |
| 245 | 20240426 | 143800 | 6079407050 | 31600 | 31550 | 31650 | 31550 | 407 |
| 246 | 20240426 | 143700 | 6066548900 | 31550 | 31600 | 31650 | 31550 | 1208 |
| 247 | 20240426 | 143600 | 6028381950 | 31550 | 31600 | 31600 | 31550 | 315 |
| 248 | 20240426 | 143500 | 6018431250 | 31650 | 31600 | 31650 | 31550 | 5738 |
| 249 | 20240426 | 143400 | 5837101600 | 31600 | 31550 | 31600 | 31550 | 318 |
| 250 | 20240426 | 143300 | 5827056050 | 31600 | 31600 | 31600 | 31550 | 219 |
| 251 | 20240426 | 143200 | 5820142850 | 31600 | 31600 | 31600 | 31600 | 200 |
| 252 | 20240426 | 143100 | 5813822850 | 31550 | 31550 | 31600 | 31550 | 188 |
| 253 | 20240426 | 143000 | 5807885350 | 31550 | 31550 | 31600 | 31550 | 235 |
| 254 | 20240426 | 142900 | 5800468150 | 31600 | 31550 | 31600 | 31550 | 540 |
| 255 | 20240426 | 142800 | 5783407850 | 31600 | 31600 | 31600 | 31550 | 187 |
| 256 | 20240426 | 142700 | 5777501200 | 31550 | 31550 | 31600 | 31550 | 142 |
| 257 | 20240426 | 142600 | 5773016650 | 31550 | 31550 | 31600 | 31550 | 739 |
| 258 | 20240426 | 142500 | 5749668950 | 31600 | 31600 | 31600 | 31550 | 526 |
| 259 | 20240426 | 142400 | 5733067450 | 31550 | 31550 | 31600 | 31550 | 584 |
| 260 | 20240426 | 142300 | 5714617050 | 31600 | 31600 | 31600 | 31550 | 205 |
| 261 | 20240426 | 142200 | 5708140550 | 31550 | 31550 | 31600 | 31550 | 376 |
| 262 | 20240426 | 142100 | 5696262900 | 31550 | 31600 | 31600 | 31550 | 167 |
| 263 | 20240426 | 142000 | 5690989650 | 31600 | 31600 | 31600 | 31550 | 188 |
| 264 | 20240426 | 141900 | 5685051350 | 31600 | 31600 | 31600 | 31550 | 378 |
| 265 | 20240426 | 141800 | 5673119350 | 31600 | 31550 | 31600 | 31550 | 206 |
| 266 | 20240426 | 141700 | 5666615850 | 31550 | 31600 | 31600 | 31550 | 251 |
| 267 | 20240426 | 141600 | 5658690150 | 31600 | 31600 | 31600 | 31550 | 627 |
| 268 | 20240426 | 141500 | 5638881900 | 31600 | 31550 | 31600 | 31550 | 161 |
| 269 | 20240426 | 141400 | 5633797250 | 31600 | 31550 | 31600 | 31550 | 447 |
| 270 | 20240426 | 141300 | 5619675550 | 31600 | 31600 | 31600 | 31550 | 83 |
| 271 | 20240426 | 141200 | 5617054050 | 31600 | 31550 | 31600 | 31550 | 213 |
| 272 | 20240426 | 141100 | 5610327000 | 31600 | 31600 | 31600 | 31550 | 230 |
| 273 | 20240426 | 141000 | 5603065350 | 31600 | 31550 | 31600 | 31550 | 381 |
| 274 | 20240426 | 140900 | 5591028250 | 31600 | 31550 | 31600 | 31550 | 518 |
| 275 | 20240426 | 140800 | 5574680150 | 31550 | 31550 | 31600 | 31550 | 170 |
| 276 | 20240426 | 140700 | 5569312900 | 31550 | 31600 | 31600 | 31550 | 1729 |
| 277 | 20240426 | 140600 | 5514679850 | 31600 | 31600 | 31650 | 31600 | 355 |
| 278 | 20240426 | 140500 | 5503455250 | 31600 | 31650 | 31650 | 31600 | 130 |
| 279 | 20240426 | 140400 | 5499342050 | 31650 | 31650 | 31650 | 31600 | 256 |
| 280 | 20240426 | 140300 | 5491244900 | 31600 | 31650 | 31650 | 31600 | 980 |
| 281 | 20240426 | 140200 | 5460230200 | 31600 | 31600 | 31650 | 31600 | 195 |
| 282 | 20240426 | 140100 | 5454063900 | 31650 | 31600 | 31650 | 31600 | 126 |
| 283 | 20240426 | 140000 | 5450077500 | 31650 | 31650 | 31650 | 31600 | 124 |
| 284 | 20240426 | 135900 | 5446155750 | 31600 | 31650 | 31650 | 31600 | 37 |
| 285 | 20240426 | 135800 | 5444986300 | 31600 | 31600 | 31650 | 31600 | 182 |
| 286 | 20240426 | 135700 | 5439233450 | 31600 | 31600 | 31650 | 31600 | 98 |
| 287 | 20240426 | 135600 | 5436135300 | 31650 | 31650 | 31650 | 31600 | 91 |
| 288 | 20240426 | 135500 | 5433258800 | 31600 | 31650 | 31650 | 31600 | 82 |
| 289 | 20240426 | 135400 | 5430666250 | 31650 | 31600 | 31650 | 31600 | 262 |
| 290 | 20240426 | 135300 | 5422385050 | 31650 | 31650 | 31650 | 31600 | 134 |
| 291 | 20240426 | 135200 | 5418149650 | 31650 | 31650 | 31650 | 31600 | 475 |
| 292 | 20240426 | 135100 | 5403138100 | 31650 | 31650 | 31650 | 31600 | 101 |
| 293 | 20240426 | 135000 | 5399944800 | 31600 | 31650 | 31650 | 31600 | 48 |
| 294 | 20240426 | 134900 | 5398425850 | 31650 | 31600 | 31650 | 31600 | 139 |
| 295 | 20240426 | 134800 | 5394033050 | 31600 | 31650 | 31650 | 31600 | 183 |
| 296 | 20240426 | 134700 | 5388248650 | 31650 | 31650 | 31650 | 31600 | 106 |
| 297 | 20240426 | 134600 | 5384894000 | 31650 | 31600 | 31650 | 31600 | 164 |
| 298 | 20240426 | 134500 | 5379711100 | 31600 | 31600 | 31650 | 31600 | 75 |
| 299 | 20240426 | 134400 | 5377339150 | 31650 | 31600 | 31650 | 31600 | 206 |
| 300 | 20240426 | 134300 | 5370825900 | 31650 | 31650 | 31650 | 31600 | 103 |
| 301 | 20240426 | 134200 | 5367569650 | 31650 | 31600 | 31650 | 31600 | 133 |
| 302 | 20240426 | 134100 | 5363365300 | 31550 | 31600 | 31650 | 31550 | 173 |
| 303 | 20240426 | 134000 | 5357897600 | 31600 | 31600 | 31650 | 31550 | 477 |
| 304 | 20240426 | 133900 | 5342827500 | 31600 | 31600 | 31600 | 31550 | 778 |
| 305 | 20240426 | 133800 | 5318243900 | 31650 | 31650 | 31650 | 31550 | 1141 |
| 306 | 20240426 | 133700 | 5282207100 | 31650 | 31650 | 31650 | 31600 | 120 |
| 307 | 20240426 | 133600 | 5278412350 | 31650 | 31650 | 31700 | 31600 | 1111 |
| 308 | 20240426 | 133500 | 5243268050 | 31650 | 31700 | 31700 | 31650 | 908 |
| 309 | 20240426 | 133400 | 5214528050 | 31650 | 31700 | 31700 | 31650 | 119 |
| 310 | 20240426 | 133300 | 5210759350 | 31650 | 31650 | 31700 | 31650 | 172 |
| 311 | 20240426 | 133200 | 5205312900 | 31700 | 31700 | 31700 | 31650 | 114 |
| 312 | 20240426 | 133100 | 5201700750 | 31700 | 31650 | 31700 | 31650 | 168 |
| 313 | 20240426 | 133000 | 5196376400 | 31700 | 31700 | 31700 | 31650 | 79 |
| 314 | 20240426 | 132900 | 5193872350 | 31650 | 31700 | 31750 | 31650 | 401 |
| 315 | 20240426 | 132800 | 5181160350 | 31700 | 31700 | 31750 | 31700 | 1294 |
| 316 | 20240426 | 132700 | 5140139400 | 31700 | 31700 | 31750 | 31700 | 192 |
| 317 | 20240426 | 132600 | 5134052800 | 31700 | 31650 | 31700 | 31650 | 8450 |
| 318 | 20240426 | 132500 | 4866189000 | 31700 | 31650 | 31700 | 31600 | 6323 |
| 319 | 20240426 | 132400 | 4666065200 | 31650 | 31600 | 31650 | 31600 | 49 |
| 320 | 20240426 | 132300 | 4664514650 | 31650 | 31650 | 31650 | 31650 | 82 |
| 321 | 20240426 | 132200 | 4661919350 | 31650 | 31650 | 31650 | 31600 | 63 |
| 322 | 20240426 | 132100 | 4659926000 | 31650 | 31650 | 31650 | 31650 | 47 |
| 323 | 20240426 | 132000 | 4658438450 | 31600 | 31650 | 31650 | 31600 | 363 |
| 324 | 20240426 | 131900 | 4646965650 | 31650 | 31650 | 31650 | 31650 | 26 |
| 325 | 20240426 | 131800 | 4646142750 | 31650 | 31650 | 31650 | 31600 | 444 |
| 326 | 20240426 | 131700 | 4632104350 | 31600 | 31550 | 31650 | 31550 | 8009 |
| 327 | 20240426 | 131600 | 4379022050 | 31550 | 31600 | 31600 | 31550 | 97 |
| 328 | 20240426 | 131500 | 4375959350 | 31600 | 31550 | 31600 | 31550 | 478 |
| 329 | 20240426 | 131400 | 4360870450 | 31600 | 31600 | 31600 | 31550 | 91 |
| 330 | 20240426 | 131300 | 4357995800 | 31550 | 31600 | 31600 | 31550 | 46 |
| 331 | 20240426 | 131200 | 4356543750 | 31600 | 31600 | 31600 | 31550 | 104 |
| 332 | 20240426 | 131100 | 4353259800 | 31600 | 31600 | 31600 | 31550 | 82 |
| 333 | 20240426 | 131000 | 4350670400 | 31600 | 31600 | 31600 | 31550 | 104 |
| 334 | 20240426 | 130900 | 4347386200 | 31600 | 31600 | 31600 | 31550 | 52 |
| 335 | 20240426 | 130800 | 4345744500 | 31600 | 31550 | 31600 | 31550 | 63 |
| 336 | 20240426 | 130700 | 4343754150 | 31600 | 31600 | 31600 | 31550 | 139 |
| 337 | 20240426 | 130600 | 4339364500 | 31600 | 31600 | 31600 | 31550 | 15 |
| 338 | 20240426 | 130500 | 4338890850 | 31600 | 31600 | 31600 | 31550 | 251 |
| 339 | 20240426 | 130400 | 4330969750 | 31550 | 31600 | 31600 | 31550 | 192 |
| 340 | 20240426 | 130300 | 4324910250 | 31550 | 31600 | 31600 | 31550 | 71 |
| 341 | 20240426 | 130200 | 4322668600 | 31600 | 31600 | 31600 | 31550 | 124 |
| 342 | 20240426 | 130100 | 4318754850 | 31600 | 31600 | 31600 | 31600 | 67 |
| 343 | 20240426 | 130000 | 4316637650 | 31600 | 31600 | 31600 | 31550 | 78 |
| 344 | 20240426 | 125900 | 4314174050 | 31550 | 31600 | 31600 | 31550 | 47 |
| 345 | 20240426 | 125800 | 4312690500 | 31550 | 31600 | 31600 | 31550 | 172 |
| 346 | 20240426 | 125700 | 4307256550 | 31600 | 31550 | 31600 | 31550 | 50 |
| 347 | 20240426 | 125600 | 4305677900 | 31600 | 31600 | 31600 | 31550 | 21 |
| 348 | 20240426 | 125500 | 4305014350 | 31600 | 31600 | 31600 | 31550 | 54 |
| 349 | 20240426 | 125400 | 4303309550 | 31600 | 31600 | 31600 | 31550 | 79 |
| 350 | 20240426 | 125300 | 4300815350 | 31600 | 31600 | 31600 | 31550 | 22 |
| 351 | 20240426 | 125200 | 4300120400 | 31600 | 31550 | 31600 | 31550 | 260 |
| 352 | 20240426 | 125100 | 4291912550 | 31600 | 31550 | 31600 | 31550 | 76 |
| 353 | 20240426 | 125000 | 4289512500 | 31550 | 31600 | 31600 | 31550 | 168 |
| 354 | 20240426 | 124900 | 4284209850 | 31550 | 31600 | 31600 | 31550 | 401 |
| 355 | 20240426 | 124800 | 4271538300 | 31550 | 31600 | 31600 | 31550 | 67 |
| 356 | 20240426 | 124700 | 4269422400 | 31600 | 31600 | 31600 | 31600 | 25 |
| 357 | 20240426 | 124600 | 4268632400 | 31550 | 31550 | 31600 | 31550 | 71 |
| 358 | 20240426 | 124500 | 4266391450 | 31600 | 31550 | 31600 | 31550 | 84 |
| 359 | 20240426 | 124400 | 4263739700 | 31550 | 31600 | 31600 | 31550 | 274 |
| 360 | 20240426 | 124300 | 4255093950 | 31550 | 31600 | 31600 | 31550 | 85 |
| 361 | 20240426 | 124200 | 4252410550 | 31550 | 31550 | 31600 | 31550 | 60 |
| 362 | 20240426 | 124100 | 4250517050 | 31550 | 31550 | 31600 | 31550 | 165 |
| 363 | 20240426 | 124000 | 4245309950 | 31550 | 31550 | 31600 | 31550 | 119 |
| 364 | 20240426 | 123900 | 4241551100 | 31550 | 31550 | 31550 | 31550 | 627 |
| 365 | 20240426 | 123800 | 4221769250 | 31550 | 31550 | 31550 | 31500 | 649 |
| 366 | 20240426 | 123700 | 4201293550 | 31550 | 31550 | 31550 | 31550 | 269 |
| 367 | 20240426 | 123600 | 4192806600 | 31500 | 31550 | 31550 | 31500 | 18 |
| 368 | 20240426 | 123500 | 4192239200 | 31550 | 31500 | 31550 | 31500 | 36 |
| 369 | 20240426 | 123400 | 4191103650 | 31550 | 31550 | 31550 | 31500 | 69 |
| 370 | 20240426 | 123300 | 4188926750 | 31550 | 31500 | 31550 | 31500 | 53 |
| 371 | 20240426 | 123200 | 4187255200 | 31550 | 31550 | 31550 | 31550 | 74 |
| 372 | 20240426 | 123100 | 4184920500 | 31550 | 31550 | 31550 | 31500 | 200 |
| 373 | 20240426 | 123000 | 4178610700 | 31550 | 31550 | 31550 | 31500 | 106 |
| 374 | 20240426 | 122900 | 4175266650 | 31550 | 31550 | 31600 | 31500 | 172 |
| 375 | 20240426 | 122800 | 4169835100 | 31600 | 31600 | 31600 | 31550 | 329 |
| 376 | 20240426 | 122700 | 4159450950 | 31600 | 31600 | 31600 | 31600 | 49 |
| 377 | 20240426 | 122600 | 4157902550 | 31550 | 31600 | 31600 | 31550 | 82 |
| 378 | 20240426 | 122500 | 4155314800 | 31600 | 31550 | 31600 | 31500 | 1738 |
| 379 | 20240426 | 122400 | 4100479750 | 31550 | 31550 | 31550 | 31550 | 53 |
| 380 | 20240426 | 122300 | 4098807600 | 31550 | 31550 | 31550 | 31500 | 60 |
| 381 | 20240426 | 122200 | 4096915250 | 31550 | 31550 | 31550 | 31550 | 98 |
| 382 | 20240426 | 122100 | 4093823350 | 31500 | 31550 | 31550 | 31500 | 45 |
| 383 | 20240426 | 122000 | 4092404300 | 31500 | 31500 | 31550 | 31500 | 613 |
| 384 | 20240426 | 121900 | 4073087800 | 31550 | 31550 | 31550 | 31550 | 82 |
| 385 | 20240426 | 121800 | 4070500700 | 31550 | 31550 | 31550 | 31500 | 72 |
| 386 | 20240426 | 121700 | 4068230800 | 31550 | 31550 | 31550 | 31500 | 74 |
| 387 | 20240426 | 121600 | 4065897900 | 31500 | 31550 | 31550 | 31500 | 806 |
| 388 | 20240426 | 121500 | 4040469350 | 31550 | 31500 | 31550 | 31500 | 20 |
| 389 | 20240426 | 121400 | 4039838400 | 31550 | 31500 | 31550 | 31500 | 354 |
| 390 | 20240426 | 121300 | 4028670750 | 31500 | 31550 | 31550 | 31500 | 1706 |
| 391 | 20240426 | 121200 | 3974929350 | 31500 | 31450 | 31500 | 31450 | 3167 |
| 392 | 20240426 | 121100 | 3875171350 | 31450 | 31500 | 31500 | 31450 | 136 |
| 393 | 20240426 | 121000 | 3870891200 | 31500 | 31500 | 31500 | 31450 | 55 |
| 394 | 20240426 | 120900 | 3869159000 | 31500 | 31500 | 31500 | 31450 | 136 |
| 395 | 20240426 | 120800 | 3864877500 | 31500 | 31450 | 31500 | 31450 | 304 |
| 396 | 20240426 | 120700 | 3855313450 | 31450 | 31500 | 31500 | 31450 | 101 |
| 397 | 20240426 | 120600 | 3852132000 | 31500 | 31500 | 31500 | 31450 | 66 |
| 398 | 20240426 | 120500 | 3850053550 | 31500 | 31500 | 31500 | 31500 | 723 |
| 399 | 20240426 | 120400 | 3827279050 | 31500 | 31500 | 31500 | 31450 | 50 |
| 400 | 20240426 | 120300 | 3825704350 | 31500 | 31500 | 31500 | 31450 | 429 |
| 401 | 20240426 | 120200 | 3812210150 | 31500 | 31500 | 31500 | 31450 | 62 |
| 402 | 20240426 | 120100 | 3810257450 | 31500 | 31500 | 31500 | 31450 | 59 |
| 403 | 20240426 | 120000 | 3808399250 | 31500 | 31500 | 31500 | 31500 | 24 |
| 404 | 20240426 | 115900 | 3807643250 | 31450 | 31450 | 31500 | 31450 | 19 |
| 405 | 20240426 | 115800 | 3807045400 | 31450 | 31450 | 31500 | 31450 | 356 |
| 406 | 20240426 | 115700 | 3795847850 | 31500 | 31500 | 31500 | 31450 | 29 |
| 407 | 20240426 | 115600 | 3794934450 | 31500 | 31500 | 31500 | 31450 | 17 |
| 408 | 20240426 | 115500 | 3794399300 | 31500 | 31450 | 31500 | 31450 | 113 |
| 409 | 20240426 | 115400 | 3790843400 | 31450 | 31450 | 31500 | 31450 | 78 |
| 410 | 20240426 | 115300 | 3788386750 | 31500 | 31450 | 31500 | 31400 | 8620 |
| 411 | 20240426 | 115200 | 3517183850 | 31450 | 31400 | 31450 | 31400 | 50 |
| 412 | 20240426 | 115100 | 3515612500 | 31450 | 31400 | 31450 | 31400 | 61 |
| 413 | 20240426 | 115000 | 3513695500 | 31450 | 31450 | 31450 | 31400 | 35 |
| 414 | 20240426 | 114900 | 3512594850 | 31400 | 31400 | 31450 | 31400 | 211 |
| 415 | 20240426 | 114800 | 3505961300 | 31400 | 31400 | 31450 | 31400 | 44 |
| 416 | 20240426 | 114700 | 3504577800 | 31450 | 31500 | 31500 | 31400 | 2696 |
| 417 | 20240426 | 114600 | 3419791250 | 31450 | 31500 | 31500 | 31450 | 53 |
| 418 | 20240426 | 114500 | 3418124150 | 31500 | 31450 | 31500 | 31450 | 134 |
| 419 | 20240426 | 114400 | 3413908250 | 31450 | 31550 | 31550 | 31450 | 1699 |
| 420 | 20240426 | 114300 | 3360423300 | 31500 | 31550 | 31550 | 31500 | 422 |
| 421 | 20240426 | 114200 | 3347125900 | 31500 | 31550 | 31550 | 31500 | 47 |
| 422 | 20240426 | 114100 | 3345643750 | 31500 | 31550 | 31550 | 31500 | 66 |
| 423 | 20240426 | 114000 | 3343562150 | 31550 | 31500 | 31550 | 31500 | 73 |
| 424 | 20240426 | 113900 | 3341260000 | 31550 | 31550 | 31550 | 31500 | 46 |
| 425 | 20240426 | 113800 | 3339809800 | 31550 | 31500 | 31550 | 31500 | 158 |
| 426 | 20240426 | 113700 | 3334830550 | 31550 | 31500 | 31550 | 31500 | 80 |
| 427 | 20240426 | 113600 | 3332307850 | 31550 | 31550 | 31550 | 31500 | 57 |
| 428 | 20240426 | 113500 | 3330511100 | 31550 | 31500 | 31550 | 31450 | 2044 |
| 429 | 20240426 | 113400 | 3266126150 | 31450 | 31450 | 31500 | 31450 | 193 |
| 430 | 20240426 | 113300 | 3260054500 | 31450 | 31450 | 31500 | 31450 | 111 |
| 431 | 20240426 | 113200 | 3256561300 | 31450 | 31450 | 31500 | 31450 | 110 |
| 432 | 20240426 | 113100 | 3253101150 | 31450 | 31500 | 31500 | 31450 | 317 |
| 433 | 20240426 | 113000 | 3243129150 | 31450 | 31450 | 31500 | 31450 | 182 |
| 434 | 20240426 | 112900 | 3237403950 | 31500 | 31450 | 31500 | 31450 | 44 |
| 435 | 20240426 | 112800 | 3236018300 | 31500 | 31500 | 31500 | 31450 | 62 |
| 436 | 20240426 | 112700 | 3234065800 | 31450 | 31450 | 31500 | 31450 | 278 |
| 437 | 20240426 | 112600 | 3225320900 | 31500 | 31500 | 31500 | 31450 | 78 |
| 438 | 20240426 | 112500 | 3222865850 | 31500 | 31450 | 31500 | 31450 | 2 |
| 439 | 20240426 | 112400 | 3222802900 | 31450 | 31450 | 31500 | 31450 | 128 |
| 440 | 20240426 | 112300 | 3218775800 | 31500 | 31500 | 31550 | 31450 | 829 |
| 441 | 20240426 | 112200 | 3192661100 | 31500 | 31550 | 31550 | 31500 | 159 |
| 442 | 20240426 | 112100 | 3187651300 | 31500 | 31550 | 31550 | 31500 | 158 |
| 443 | 20240426 | 112000 | 3182671850 | 31500 | 31500 | 31550 | 31500 | 183 |
| 444 | 20240426 | 111900 | 3176902650 | 31550 | 31550 | 31550 | 31500 | 81 |
| 445 | 20240426 | 111800 | 3174350250 | 31500 | 31500 | 31550 | 31500 | 75 |
| 446 | 20240426 | 111700 | 3171986200 | 31500 | 31500 | 31550 | 31500 | 34 |
| 447 | 20240426 | 111600 | 3170914200 | 31500 | 31550 | 31550 | 31500 | 141 |
| 448 | 20240426 | 111500 | 3166466500 | 31500 | 31500 | 31550 | 31500 | 358 |
| 449 | 20240426 | 111400 | 3155171800 | 31500 | 31500 | 31550 | 31450 | 893 |
| 450 | 20240426 | 111300 | 3127041600 | 31500 | 31550 | 31550 | 31500 | 86 |
| 451 | 20240426 | 111200 | 3124331450 | 31500 | 31500 | 31550 | 31500 | 29 |
| 452 | 20240426 | 111100 | 3123417900 | 31500 | 31550 | 31550 | 31500 | 65 |
| 453 | 20240426 | 111000 | 3121369350 | 31500 | 31550 | 31550 | 31500 | 88 |
| 454 | 20240426 | 110900 | 3118595850 | 31500 | 31500 | 31550 | 31450 | 856 |
| 455 | 20240426 | 110800 | 3091631600 | 31500 | 31500 | 31550 | 31500 | 132 |
| 456 | 20240426 | 110700 | 3087470200 | 31500 | 31550 | 31550 | 31500 | 117 |
| 457 | 20240426 | 110600 | 3083782650 | 31500 | 31550 | 31550 | 31500 | 97 |
| 458 | 20240426 | 110500 | 3080726150 | 31500 | 31550 | 31550 | 31500 | 152 |
| 459 | 20240426 | 110400 | 3075937200 | 31500 | 31550 | 31550 | 31500 | 159 |
| 460 | 20240426 | 110300 | 3070926000 | 31550 | 31500 | 31550 | 31500 | 424 |
| 461 | 20240426 | 110200 | 3057567450 | 31550 | 31500 | 31550 | 31500 | 452 |
| 462 | 20240426 | 110100 | 3043310450 | 31500 | 31500 | 31550 | 31500 | 119 |
| 463 | 20240426 | 110000 | 3039560800 | 31500 | 31500 | 31550 | 31500 | 117 |
| 464 | 20240426 | 105900 | 3035874350 | 31500 | 31550 | 31550 | 31500 | 279 |
| 465 | 20240426 | 105800 | 3027085500 | 31500 | 31500 | 31550 | 31500 | 79 |
| 466 | 20240426 | 105700 | 3024595250 | 31550 | 31500 | 31550 | 31500 | 166 |
| 467 | 20240426 | 105600 | 3019364050 | 31550 | 31500 | 31550 | 31500 | 33 |
| 468 | 20240426 | 105500 | 3018323100 | 31500 | 31500 | 31550 | 31500 | 13 |
| 469 | 20240426 | 105400 | 3017913550 | 31500 | 31550 | 31600 | 31500 | 1262 |
| 470 | 20240426 | 105300 | 2978105000 | 31600 | 31600 | 31600 | 31550 | 79 |
| 471 | 20240426 | 105200 | 2975609550 | 31600 | 31600 | 31600 | 31550 | 62 |
| 472 | 20240426 | 105100 | 2973653350 | 31600 | 31550 | 31600 | 31450 | 2118 |
| 473 | 20240426 | 105000 | 2906858800 | 31550 | 31550 | 31550 | 31500 | 31 |
| 474 | 20240426 | 104900 | 2905881150 | 31500 | 31500 | 31550 | 31500 | 36 |
| 475 | 20240426 | 104800 | 2904745650 | 31500 | 31500 | 31550 | 31500 | 117 |
| 476 | 20240426 | 104700 | 2901056300 | 31550 | 31500 | 31550 | 31500 | 65 |
| 477 | 20240426 | 104600 | 2899006200 | 31500 | 31550 | 31550 | 31500 | 48 |
| 478 | 20240426 | 104500 | 2897492200 | 31550 | 31500 | 31550 | 31500 | 3 |
| 479 | 20240426 | 104400 | 2897397650 | 31500 | 31500 | 31550 | 31450 | 4401 |
| 480 | 20240426 | 104300 | 2758715400 | 31450 | 31450 | 31500 | 31450 | 423 |
| 481 | 20240426 | 104200 | 2745392750 | 31500 | 31450 | 31500 | 31450 | 67 |
| 482 | 20240426 | 104100 | 2743284550 | 31500 | 31450 | 31500 | 31450 | 760 |
| 483 | 20240426 | 104000 | 2719380250 | 31450 | 31450 | 31500 | 31450 | 33 |
| 484 | 20240426 | 103900 | 2718341100 | 31450 | 31450 | 31500 | 31450 | 75 |
| 485 | 20240426 | 103800 | 2715981900 | 31500 | 31550 | 31550 | 31450 | 432 |
| 486 | 20240426 | 103700 | 2702373500 | 31500 | 31500 | 31550 | 31500 | 29 |
| 487 | 20240426 | 103600 | 2701458650 | 31500 | 31450 | 31500 | 31450 | 4367 |
| 488 | 20240426 | 103500 | 2563901900 | 31450 | 31500 | 31500 | 31450 | 83 |
| 489 | 20240426 | 103400 | 2561291300 | 31450 | 31450 | 31500 | 31450 | 106 |
| 490 | 20240426 | 103300 | 2557956100 | 31450 | 31450 | 31500 | 31450 | 625 |
| 491 | 20240426 | 103200 | 2538298300 | 31450 | 31450 | 31500 | 31450 | 333 |
| 492 | 20240426 | 103100 | 2527822900 | 31450 | 31450 | 31500 | 31450 | 639 |
| 493 | 20240426 | 103000 | 2507726050 | 31450 | 31450 | 31500 | 31450 | 663 |
| 494 | 20240426 | 102900 | 2486874500 | 31450 | 31450 | 31500 | 31450 | 41 |
| 495 | 20240426 | 102800 | 2485585000 | 31450 | 31500 | 31500 | 31450 | 622 |
| 496 | 20240426 | 102700 | 2466021650 | 31450 | 31450 | 31450 | 31450 | 11 |
| 497 | 20240426 | 102600 | 2465675700 | 31500 | 31450 | 31500 | 31450 | 2415 |
| 498 | 20240426 | 102500 | 2389609900 | 31450 | 31500 | 31500 | 31450 | 64 |
| 499 | 20240426 | 102400 | 2387595150 | 31500 | 31500 | 31500 | 31450 | 17 |
| 500 | 20240426 | 102300 | 2387059800 | 31450 | 31450 | 31500 | 31450 | 264 |
| 501 | 20240426 | 102200 | 2378751950 | 31450 | 31450 | 31500 | 31450 | 520 |
| 502 | 20240426 | 102100 | 2362397700 | 31450 | 31450 | 31500 | 31450 | 7 |
| 503 | 20240426 | 102000 | 2362177350 | 31450 | 31350 | 31450 | 31350 | 3533 |
| 504 | 20240426 | 101900 | 2251167500 | 31350 | 31400 | 31400 | 31350 | 458 |
| 505 | 20240426 | 101800 | 2236789150 | 31400 | 31350 | 31400 | 31300 | 1869 |
| 506 | 20240426 | 101700 | 2178196550 | 31350 | 31350 | 31350 | 31300 | 3335 |
| 507 | 20240426 | 101600 | 2073658750 | 31350 | 31350 | 31400 | 31350 | 248 |
| 508 | 20240426 | 101500 | 2065877450 | 31400 | 31350 | 31400 | 31350 | 17 |
| 509 | 20240426 | 101400 | 2065344200 | 31350 | 31350 | 31400 | 31350 | 176 |
| 510 | 20240426 | 101300 | 2059823350 | 31350 | 31350 | 31400 | 31350 | 1262 |
| 511 | 20240426 | 101200 | 2020249300 | 31350 | 31350 | 31400 | 31350 | 445 |
| 512 | 20240426 | 101100 | 2006298350 | 31350 | 31350 | 31400 | 31350 | 228 |
| 513 | 20240426 | 101000 | 1999149300 | 31350 | 31350 | 31400 | 31350 | 472 |
| 514 | 20240426 | 100900 | 1984351550 | 31350 | 31450 | 31450 | 31350 | 7283 |
| 515 | 20240426 | 100800 | 1755589200 | 31450 | 31450 | 31450 | 31450 | 59 |
| 516 | 20240426 | 100700 | 1753733650 | 31450 | 31450 | 31450 | 31450 | 121 |
| 517 | 20240426 | 100600 | 1749928200 | 31450 | 31500 | 31500 | 31450 | 58 |
| 518 | 20240426 | 100500 | 1748103950 | 31450 | 31450 | 31500 | 31450 | 221 |
| 519 | 20240426 | 100400 | 1741148500 | 31500 | 31450 | 31500 | 31450 | 18 |
| 520 | 20240426 | 100300 | 1740581900 | 31500 | 31500 | 31500 | 31500 | 6 |
| 521 | 20240426 | 100200 | 1740392900 | 31450 | 31550 | 31550 | 31450 | 3574 |
| 522 | 20240426 | 100100 | 1627699350 | 31600 | 31550 | 31600 | 31550 | 153 |
| 523 | 20240426 | 100000 | 1622867150 | 31550 | 31550 | 31600 | 31550 | 462 |
| 524 | 20240426 | 095900 | 1608273450 | 31600 | 31550 | 31600 | 31550 | 15 |
| 525 | 20240426 | 095800 | 1607800000 | 31550 | 31550 | 31550 | 31550 | 2 |
| 526 | 20240426 | 095700 | 1607736900 | 31550 | 31550 | 31550 | 31550 | 7 |
| 527 | 20240426 | 095600 | 1607516050 | 31550 | 31550 | 31550 | 31550 | 10 |
| 528 | 20240426 | 095500 | 1607200550 | 31550 | 31550 | 31600 | 31550 | 54 |
| 529 | 20240426 | 095400 | 1605494350 | 31550 | 31550 | 31550 | 31550 | 250 |
| 530 | 20240426 | 095300 | 1597606850 | 31550 | 31550 | 31600 | 31550 | 15 |
| 531 | 20240426 | 095200 | 1597133550 | 31600 | 31550 | 31600 | 31550 | 24 |
| 532 | 20240426 | 095100 | 1596375250 | 31600 | 31550 | 31600 | 31550 | 4523 |
| 533 | 20240426 | 095000 | 1453462650 | 31550 | 31550 | 31550 | 31500 | 3223 |
| 534 | 20240426 | 094900 | 1351777650 | 31500 | 31500 | 31550 | 31500 | 92 |
| 535 | 20240426 | 094800 | 1348875550 | 31500 | 31500 | 31500 | 31500 | 527 |
| 536 | 20240426 | 094700 | 1332275050 | 31500 | 31500 | 31500 | 31500 | 224 |
| 537 | 20240426 | 094600 | 1325219050 | 31500 | 31500 | 31550 | 31500 | 32 |
| 538 | 20240426 | 094500 | 1324210050 | 31500 | 31550 | 31550 | 31500 | 786 |
| 539 | 20240426 | 094400 | 1299418800 | 31500 | 31500 | 31500 | 31500 | 246 |
| 540 | 20240426 | 094300 | 1291669800 | 31500 | 31500 | 31500 | 31500 | 272 |
| 541 | 20240426 | 094200 | 1283101800 | 31500 | 31500 | 31500 | 31500 | 7 |
| 542 | 20240426 | 094100 | 1282881300 | 31550 | 31500 | 31550 | 31500 | 47 |
| 543 | 20240426 | 094000 | 1281400750 | 31500 | 31500 | 31550 | 31500 | 76 |
| 544 | 20240426 | 093900 | 1279006150 | 31500 | 31500 | 31500 | 31500 | 105 |
| 545 | 20240426 | 093800 | 1275698650 | 31500 | 31500 | 31550 | 31500 | 144 |
| 546 | 20240426 | 093700 | 1271162550 | 31550 | 31550 | 31550 | 31500 | 117 |
| 547 | 20240426 | 093600 | 1267471250 | 31550 | 31500 | 31550 | 31500 | 6 |
| 548 | 20240426 | 093500 | 1267282000 | 31500 | 31500 | 31500 | 31500 | 41 |
| 549 | 20240426 | 093400 | 1265990500 | 31500 | 31500 | 31500 | 31500 | 285 |
| 550 | 20240426 | 093300 | 1257013000 | 31500 | 31550 | 31550 | 31500 | 2 |
| 551 | 20240426 | 093200 | 1256949950 | 31550 | 31550 | 31550 | 31550 | 8 |
| 552 | 20240426 | 093100 | 1256697550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 553 | 20240426 | 093000 | 1256697550 | 31500 | 31550 | 31550 | 31500 | 216 |
| 554 | 20240426 | 092900 | 1249893450 | 31550 | 31500 | 31550 | 31500 | 13 |
| 555 | 20240426 | 092800 | 1249483800 | 31500 | 31500 | 31500 | 31500 | 297 |
| 556 | 20240426 | 092700 | 1240128300 | 31500 | 31500 | 31500 | 31500 | 356 |
| 557 | 20240426 | 092600 | 1228914300 | 31500 | 31550 | 31550 | 31500 | 186 |
| 558 | 20240426 | 092500 | 1223046300 | 31500 | 31500 | 31500 | 31500 | 1403 |
| 559 | 20240426 | 092400 | 1178851800 | 31450 | 31500 | 31500 | 31450 | 1115 |
| 560 | 20240426 | 092300 | 1143759650 | 31450 | 31550 | 31550 | 31450 | 1716 |
| 561 | 20240426 | 092200 | 1089669650 | 31550 | 31550 | 31550 | 31550 | 60 |
| 562 | 20240426 | 092100 | 1087776650 | 31600 | 31550 | 31600 | 31550 | 69 |
| 563 | 20240426 | 092000 | 1085598450 | 31550 | 31650 | 31650 | 31550 | 1750 |
| 564 | 20240426 | 091900 | 1030311800 | 31650 | 31600 | 31650 | 31600 | 146 |
| 565 | 20240426 | 091800 | 1025697950 | 31600 | 31600 | 31600 | 31500 | 2469 |
| 566 | 20240426 | 091700 | 947713950 | 31600 | 31650 | 31650 | 31600 | 562 |
| 567 | 20240426 | 091600 | 929939650 | 31600 | 31650 | 31650 | 31600 | 189 |
| 568 | 20240426 | 091500 | 923959900 | 31650 | 31650 | 31650 | 31600 | 31 |
| 569 | 20240426 | 091400 | 922979050 | 31600 | 31600 | 31700 | 31600 | 3018 |
| 570 | 20240426 | 091300 | 827548650 | 31550 | 31600 | 31600 | 31550 | 146 |
| 571 | 20240426 | 091200 | 822941550 | 31550 | 31500 | 31550 | 31500 | 329 |
| 572 | 20240426 | 091100 | 812561850 | 31500 | 31450 | 31500 | 31450 | 904 |
| 573 | 20240426 | 091000 | 784099100 | 31450 | 31400 | 31450 | 31400 | 1063 |
| 574 | 20240426 | 090900 | 750667800 | 31400 | 31400 | 31450 | 31400 | 34 |
| 575 | 20240426 | 090800 | 749599950 | 31400 | 31400 | 31450 | 31400 | 158 |
| 576 | 20240426 | 090700 | 744637750 | 31400 | 31400 | 31450 | 31400 | 57 |
| 577 | 20240426 | 090600 | 742847250 | 31400 | 31500 | 31500 | 31400 | 1481 |
| 578 | 20240426 | 090500 | 696272950 | 31450 | 31350 | 31500 | 31350 | 327 |
| 579 | 20240426 | 090400 | 685980750 | 31350 | 31400 | 31500 | 31350 | 1081 |
| 580 | 20240426 | 090300 | 652005200 | 31300 | 31450 | 31500 | 31300 | 3668 |
| 581 | 20240426 | 090200 | 536732950 | 31450 | 31550 | 31550 | 31450 | 889 |
| 582 | 20240426 | 090100 | 508723100 | 31550 | 31600 | 31650 | 31500 | 561 |
| 583 | 20240426 | 090000 | 491003300 | 31600 | 31450 | 31650 | 31450 | 15504 |