34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 16183 |
| 3 | 20240426 | 184700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 4 | 20240426 | 184600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 5 | 20240426 | 184500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 6 | 20240426 | 184400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 7 | 20240426 | 184300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 8 | 20240426 | 184200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 9 | 20240426 | 184100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 10 | 20240426 | 184000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 11 | 20240426 | 183900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 12 | 20240426 | 183800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 13 | 20240426 | 183700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 14 | 20240426 | 183600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 15 | 20240426 | 183500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 16 | 20240426 | 183400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 17 | 20240426 | 183300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 18 | 20240426 | 183200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 19 | 20240426 | 183100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 20 | 20240426 | 183000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 21 | 20240426 | 182900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 22 | 20240426 | 182800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 23 | 20240426 | 182700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 24 | 20240426 | 182600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 25 | 20240426 | 182500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 26 | 20240426 | 182400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 27 | 20240426 | 182300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 28 | 20240426 | 182200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 29 | 20240426 | 182100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 30 | 20240426 | 182000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 31 | 20240426 | 181900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 32 | 20240426 | 181800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 16183 |
| 33 | 20240426 | 181700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 34 | 20240426 | 181600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 35 | 20240426 | 181500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 36 | 20240426 | 181400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 37 | 20240426 | 181300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 38 | 20240426 | 181200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 39 | 20240426 | 181100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 40 | 20240426 | 181000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 41 | 20240426 | 180900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 42 | 20240426 | 180800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 43 | 20240426 | 180700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 44 | 20240426 | 180600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 45 | 20240426 | 180500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 46 | 20240426 | 180400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 47 | 20240426 | 180300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 48 | 20240426 | 180200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 49 | 20240426 | 180100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 50 | 20240426 | 180000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 51 | 20240426 | 175900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 52 | 20240426 | 175800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 53 | 20240426 | 175700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 54 | 20240426 | 175600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 55 | 20240426 | 175500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 56 | 20240426 | 175400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 57 | 20240426 | 175300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 58 | 20240426 | 175200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 59 | 20240426 | 175100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 60 | 20240426 | 175000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 61 | 20240426 | 174900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 62 | 20240426 | 174800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 16183 |
| 63 | 20240426 | 174700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 64 | 20240426 | 174600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 65 | 20240426 | 174500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 66 | 20240426 | 174400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 67 | 20240426 | 174300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 68 | 20240426 | 174200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 69 | 20240426 | 174100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 70 | 20240426 | 174000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 71 | 20240426 | 173900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 72 | 20240426 | 173800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 73 | 20240426 | 173700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 74 | 20240426 | 173600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 75 | 20240426 | 173500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 76 | 20240426 | 173400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 77 | 20240426 | 173300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 78 | 20240426 | 173200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 79 | 20240426 | 173100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 80 | 20240426 | 173000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 81 | 20240426 | 172900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 82 | 20240426 | 172800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 83 | 20240426 | 172700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 84 | 20240426 | 172600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 85 | 20240426 | 172500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 86 | 20240426 | 172400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 87 | 20240426 | 172300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 88 | 20240426 | 172200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 89 | 20240426 | 172100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 90 | 20240426 | 172000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 91 | 20240426 | 171900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 92 | 20240426 | 171800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 16183 |
| 93 | 20240426 | 171700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 94 | 20240426 | 171600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 95 | 20240426 | 171500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 96 | 20240426 | 171400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 97 | 20240426 | 171300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 98 | 20240426 | 171200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 99 | 20240426 | 171100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 100 | 20240426 | 171000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 101 | 20240426 | 170900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 102 | 20240426 | 170800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 103 | 20240426 | 170700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 104 | 20240426 | 170600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 105 | 20240426 | 170500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 106 | 20240426 | 170400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 107 | 20240426 | 170300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 108 | 20240426 | 170200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 109 | 20240426 | 170100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 110 | 20240426 | 170000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 111 | 20240426 | 165900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 112 | 20240426 | 165800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 113 | 20240426 | 165700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 114 | 20240426 | 165600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 115 | 20240426 | 165500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 116 | 20240426 | 165400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 117 | 20240426 | 165300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 118 | 20240426 | 165200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 119 | 20240426 | 165100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 120 | 20240426 | 165000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 121 | 20240426 | 164900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 122 | 20240426 | 164800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 16183 |
| 123 | 20240426 | 164700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 124 | 20240426 | 164600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 125 | 20240426 | 164500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 126 | 20240426 | 164400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 127 | 20240426 | 164300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 128 | 20240426 | 164200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 129 | 20240426 | 164100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 130 | 20240426 | 164000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 131 | 20240426 | 163900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 132 | 20240426 | 163800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 133 | 20240426 | 163700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 134 | 20240426 | 163600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 135 | 20240426 | 163500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 136 | 20240426 | 163400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 137 | 20240426 | 163300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 138 | 20240426 | 163200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 139 | 20240426 | 163100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 140 | 20240426 | 163000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 141 | 20240426 | 162900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 142 | 20240426 | 162800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 143 | 20240426 | 162700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 144 | 20240426 | 162600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 145 | 20240426 | 162500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 146 | 20240426 | 162400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 147 | 20240426 | 162300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 148 | 20240426 | 162200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 149 | 20240426 | 162100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 150 | 20240426 | 162000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 151 | 20240426 | 161900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 152 | 20240426 | 161800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 16183 |
| 153 | 20240426 | 161700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 154 | 20240426 | 161600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 155 | 20240426 | 161500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 156 | 20240426 | 161400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 157 | 20240426 | 161300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 158 | 20240426 | 161200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 159 | 20240426 | 161100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 160 | 20240426 | 161000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 161 | 20240426 | 160900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 162 | 20240426 | 160800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 163 | 20240426 | 160700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 164 | 20240426 | 160600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 165 | 20240426 | 160500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 166 | 20240426 | 160400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 167 | 20240426 | 160300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 168 | 20240426 | 160200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 169 | 20240426 | 160100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 170 | 20240426 | 160000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 171 | 20240426 | 155900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 172 | 20240426 | 155800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 173 | 20240426 | 155700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 174 | 20240426 | 155600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 175 | 20240426 | 155500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 176 | 20240426 | 155400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 177 | 20240426 | 155300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 178 | 20240426 | 155200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 179 | 20240426 | 155100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 180 | 20240426 | 155000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 181 | 20240426 | 154900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 182 | 20240426 | 154800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 16183 |
| 183 | 20240426 | 154700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 184 | 20240426 | 154600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 185 | 20240426 | 154500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 186 | 20240426 | 154400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 187 | 20240426 | 154300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 188 | 20240426 | 154200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 189 | 20240426 | 154100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 190 | 20240426 | 154000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 191 | 20240426 | 153900 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 192 | 20240426 | 153800 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 193 | 20240426 | 153700 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 194 | 20240426 | 153600 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 195 | 20240426 | 153500 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 196 | 20240426 | 153400 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 197 | 20240426 | 153300 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 198 | 20240426 | 153200 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 199 | 20240426 | 153100 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 0 |
| 200 | 20240426 | 153000 | 96991904500 | 408500 | 408500 | 408500 | 408500 | 16183 |
| 201 | 20240426 | 152900 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 202 | 20240426 | 152800 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 203 | 20240426 | 152700 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 204 | 20240426 | 152600 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 205 | 20240426 | 152500 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 206 | 20240426 | 152400 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 207 | 20240426 | 152300 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 208 | 20240426 | 152200 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 209 | 20240426 | 152100 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 210 | 20240426 | 152000 | 90381149000 | 409000 | 409000 | 409000 | 409000 | 0 |
| 211 | 20240426 | 151900 | 90381149000 | 409000 | 409000 | 409500 | 408500 | 1261 |
| 212 | 20240426 | 151800 | 89865345500 | 409000 | 409500 | 409500 | 409000 | 668 |
| 213 | 20240426 | 151700 | 89592116000 | 409000 | 409000 | 409500 | 409000 | 635 |
| 214 | 20240426 | 151600 | 89332364500 | 409500 | 409500 | 409500 | 409000 | 939 |
| 215 | 20240426 | 151500 | 88948281000 | 409500 | 409000 | 409500 | 409000 | 339 |
| 216 | 20240426 | 151400 | 88809520000 | 409500 | 409500 | 410000 | 409000 | 1217 |
| 217 | 20240426 | 151300 | 88311441000 | 409500 | 409000 | 409500 | 409000 | 642 |
| 218 | 20240426 | 151200 | 88048587000 | 409500 | 409000 | 409500 | 408500 | 1288 |
| 219 | 20240426 | 151100 | 87521449000 | 409000 | 408500 | 409000 | 408500 | 944 |
| 220 | 20240426 | 151000 | 87135388000 | 408500 | 408500 | 409000 | 408500 | 263 |
| 221 | 20240426 | 150900 | 87027925000 | 408500 | 408000 | 408500 | 408000 | 570 |
| 222 | 20240426 | 150800 | 86795118500 | 408000 | 409000 | 409000 | 408000 | 538 |
| 223 | 20240426 | 150700 | 86575330500 | 409000 | 409000 | 409000 | 408500 | 216 |
| 224 | 20240426 | 150600 | 86487075500 | 408500 | 408000 | 409000 | 408000 | 1073 |
| 225 | 20240426 | 150500 | 86048760500 | 408000 | 408000 | 408500 | 408000 | 1061 |
| 226 | 20240426 | 150400 | 85615760000 | 408000 | 408500 | 408500 | 408000 | 524 |
| 227 | 20240426 | 150300 | 85401749000 | 408000 | 408500 | 408500 | 408000 | 616 |
| 228 | 20240426 | 150200 | 85150152000 | 408500 | 408500 | 409000 | 408500 | 442 |
| 229 | 20240426 | 150100 | 84969577000 | 408500 | 409000 | 409000 | 408500 | 422 |
| 230 | 20240426 | 150000 | 84797126500 | 409000 | 409000 | 409000 | 408500 | 324 |
| 231 | 20240426 | 145900 | 84664758000 | 409000 | 408500 | 409000 | 408500 | 325 |
| 232 | 20240426 | 145800 | 84531909000 | 408500 | 409000 | 409000 | 408500 | 389 |
| 233 | 20240426 | 145700 | 84372879000 | 409000 | 408000 | 409000 | 408000 | 451 |
| 234 | 20240426 | 145600 | 84188460500 | 408500 | 408500 | 409000 | 408000 | 1247 |
| 235 | 20240426 | 145500 | 83679069500 | 408500 | 409000 | 409000 | 408500 | 421 |
| 236 | 20240426 | 145400 | 83507070500 | 408500 | 408500 | 409000 | 408000 | 280 |
| 237 | 20240426 | 145300 | 83392694000 | 408000 | 409000 | 409000 | 408000 | 240 |
| 238 | 20240426 | 145200 | 83294654000 | 409000 | 409500 | 409500 | 408500 | 1815 |
| 239 | 20240426 | 145100 | 82553042000 | 409000 | 409000 | 409500 | 408500 | 309 |
| 240 | 20240426 | 145000 | 82426669000 | 409000 | 409500 | 409500 | 409000 | 829 |
| 241 | 20240426 | 144900 | 82087576000 | 409500 | 409500 | 409500 | 408500 | 1622 |
| 242 | 20240426 | 144800 | 81423906000 | 409000 | 409500 | 409500 | 409000 | 228 |
| 243 | 20240426 | 144700 | 81330638000 | 409500 | 409000 | 409500 | 409000 | 170 |
| 244 | 20240426 | 144600 | 81261072000 | 409500 | 409000 | 409500 | 409000 | 3238 |
| 245 | 20240426 | 144500 | 79935655000 | 409500 | 409000 | 409500 | 408500 | 1570 |
| 246 | 20240426 | 144400 | 79293528000 | 408500 | 408000 | 409000 | 408000 | 1094 |
| 247 | 20240426 | 144300 | 78846598500 | 408500 | 408000 | 408500 | 408000 | 107 |
| 248 | 20240426 | 144200 | 78802914500 | 408500 | 408500 | 409000 | 408000 | 652 |
| 249 | 20240426 | 144100 | 78536575500 | 408500 | 409000 | 409000 | 408500 | 347 |
| 250 | 20240426 | 144000 | 78394779000 | 408500 | 409000 | 409000 | 408500 | 1284 |
| 251 | 20240426 | 143900 | 77870233500 | 408500 | 409000 | 409000 | 408500 | 145 |
| 252 | 20240426 | 143800 | 77810963500 | 408500 | 409000 | 409000 | 408500 | 204 |
| 253 | 20240426 | 143700 | 77727557000 | 408500 | 409000 | 409000 | 408500 | 235 |
| 254 | 20240426 | 143600 | 77631448000 | 409000 | 408500 | 409000 | 408000 | 145 |
| 255 | 20240426 | 143500 | 77572191000 | 408500 | 408000 | 408500 | 408000 | 276 |
| 256 | 20240426 | 143400 | 77459488500 | 408000 | 408500 | 409000 | 408000 | 390 |
| 257 | 20240426 | 143300 | 77300226500 | 408500 | 409000 | 409000 | 408500 | 1560 |
| 258 | 20240426 | 143200 | 76662957000 | 409000 | 409000 | 409000 | 408500 | 731 |
| 259 | 20240426 | 143100 | 76364294000 | 408500 | 409000 | 409000 | 408500 | 135 |
| 260 | 20240426 | 143000 | 76309115500 | 409000 | 409000 | 409000 | 408500 | 235 |
| 261 | 20240426 | 142900 | 76213084500 | 409000 | 408500 | 409000 | 408500 | 239 |
| 262 | 20240426 | 142800 | 76115396500 | 409000 | 408500 | 409000 | 408500 | 96 |
| 263 | 20240426 | 142700 | 76076147500 | 409000 | 408500 | 409000 | 408500 | 57 |
| 264 | 20240426 | 142600 | 76052855000 | 409000 | 408500 | 409000 | 408500 | 443 |
| 265 | 20240426 | 142500 | 75871684000 | 409000 | 409000 | 409000 | 408500 | 140 |
| 266 | 20240426 | 142400 | 75814450500 | 409000 | 409000 | 409000 | 408500 | 377 |
| 267 | 20240426 | 142300 | 75660280000 | 409000 | 409000 | 409000 | 408500 | 134 |
| 268 | 20240426 | 142200 | 75605507500 | 408500 | 409000 | 409000 | 408500 | 123 |
| 269 | 20240426 | 142100 | 75555224500 | 409000 | 408500 | 409000 | 408500 | 80 |
| 270 | 20240426 | 142000 | 75522514000 | 408500 | 409000 | 409500 | 408500 | 835 |
| 271 | 20240426 | 141900 | 75180982000 | 409500 | 409000 | 409500 | 409000 | 67 |
| 272 | 20240426 | 141800 | 75153558000 | 409000 | 409000 | 409500 | 408500 | 1299 |
| 273 | 20240426 | 141700 | 74622439500 | 408500 | 408000 | 409000 | 408000 | 1059 |
| 274 | 20240426 | 141600 | 74189753000 | 408500 | 408000 | 408500 | 408000 | 365 |
| 275 | 20240426 | 141500 | 74040732500 | 408000 | 408000 | 408500 | 408000 | 73 |
| 276 | 20240426 | 141400 | 74010927000 | 408000 | 408000 | 408500 | 408000 | 126 |
| 277 | 20240426 | 141300 | 73959501500 | 408000 | 408500 | 408500 | 408000 | 234 |
| 278 | 20240426 | 141200 | 73863991000 | 408000 | 408000 | 408500 | 407500 | 576 |
| 279 | 20240426 | 141100 | 73628969000 | 408000 | 408000 | 408500 | 408000 | 535 |
| 280 | 20240426 | 141000 | 73410664500 | 408000 | 408500 | 408500 | 408000 | 179 |
| 281 | 20240426 | 140900 | 73337551500 | 408500 | 408500 | 408500 | 408000 | 164 |
| 282 | 20240426 | 140800 | 73270572500 | 408000 | 408500 | 408500 | 408000 | 121 |
| 283 | 20240426 | 140700 | 73221161000 | 408000 | 408500 | 408500 | 408000 | 471 |
| 284 | 20240426 | 140600 | 73028970500 | 408500 | 407500 | 408500 | 407500 | 196 |
| 285 | 20240426 | 140500 | 72949011500 | 408000 | 408000 | 408000 | 407000 | 576 |
| 286 | 20240426 | 140400 | 72714298000 | 408000 | 407500 | 408000 | 407500 | 195 |
| 287 | 20240426 | 140300 | 72634822000 | 408000 | 407500 | 408000 | 407000 | 507 |
| 288 | 20240426 | 140200 | 72428215000 | 407500 | 407500 | 407500 | 407000 | 182 |
| 289 | 20240426 | 140100 | 72354081500 | 407500 | 407000 | 407500 | 407000 | 81 |
| 290 | 20240426 | 140000 | 72321079000 | 407000 | 407500 | 408000 | 407000 | 801 |
| 291 | 20240426 | 135900 | 71994791500 | 407500 | 408000 | 408000 | 407500 | 83 |
| 292 | 20240426 | 135800 | 71960960500 | 407500 | 408000 | 408000 | 407500 | 77 |
| 293 | 20240426 | 135700 | 71929567500 | 408000 | 407500 | 408000 | 407500 | 64 |
| 294 | 20240426 | 135600 | 71903476000 | 408000 | 407500 | 408000 | 407000 | 540 |
| 295 | 20240426 | 135500 | 71683435500 | 408000 | 407500 | 408000 | 407500 | 243 |
| 296 | 20240426 | 135400 | 71584398500 | 407500 | 409000 | 409000 | 407500 | 1303 |
| 297 | 20240426 | 135300 | 71052428500 | 409000 | 408500 | 409000 | 408500 | 347 |
| 298 | 20240426 | 135200 | 70910652500 | 408500 | 409000 | 409000 | 408500 | 478 |
| 299 | 20240426 | 135100 | 70715207500 | 408500 | 409000 | 409000 | 408500 | 228 |
| 300 | 20240426 | 135000 | 70621974000 | 409000 | 409000 | 409000 | 408500 | 176 |
| 301 | 20240426 | 134900 | 70550002500 | 409000 | 409000 | 409000 | 408500 | 115 |
| 302 | 20240426 | 134800 | 70502983000 | 408500 | 409000 | 409000 | 408500 | 373 |
| 303 | 20240426 | 134700 | 70350482500 | 409000 | 408500 | 409000 | 408000 | 453 |
| 304 | 20240426 | 134600 | 70165443000 | 408500 | 408500 | 408500 | 408000 | 393 |
| 305 | 20240426 | 134500 | 70004906000 | 408000 | 408500 | 408500 | 408000 | 184 |
| 306 | 20240426 | 134400 | 69929773500 | 408000 | 408000 | 408500 | 408000 | 171 |
| 307 | 20240426 | 134300 | 69859957500 | 408500 | 408000 | 408500 | 408000 | 198 |
| 308 | 20240426 | 134200 | 69779113000 | 408500 | 408500 | 408500 | 408000 | 225 |
| 309 | 20240426 | 134100 | 69687225500 | 408500 | 408500 | 408500 | 408000 | 88 |
| 310 | 20240426 | 134000 | 69651299000 | 408500 | 408500 | 408500 | 408000 | 96 |
| 311 | 20240426 | 133900 | 69612097500 | 408500 | 408000 | 408500 | 408000 | 155 |
| 312 | 20240426 | 133800 | 69548839500 | 408500 | 408000 | 408500 | 408000 | 77 |
| 313 | 20240426 | 133700 | 69517411000 | 408000 | 408000 | 408500 | 408000 | 85 |
| 314 | 20240426 | 133600 | 69482711500 | 408000 | 408000 | 408500 | 408000 | 261 |
| 315 | 20240426 | 133500 | 69376126000 | 408500 | 408500 | 408500 | 408000 | 60 |
| 316 | 20240426 | 133400 | 69351634000 | 408000 | 408500 | 408500 | 408000 | 147 |
| 317 | 20240426 | 133300 | 69291600000 | 408500 | 408000 | 408500 | 408000 | 414 |
| 318 | 20240426 | 133200 | 69122543000 | 408000 | 408500 | 408500 | 408000 | 134 |
| 319 | 20240426 | 133100 | 69067816500 | 408500 | 409500 | 409500 | 408500 | 353 |
| 320 | 20240426 | 133000 | 68923447000 | 409500 | 409500 | 410000 | 409000 | 1231 |
| 321 | 20240426 | 132900 | 68419356000 | 409500 | 409500 | 410000 | 409500 | 716 |
| 322 | 20240426 | 132800 | 68125822500 | 410000 | 409500 | 410000 | 409000 | 979 |
| 323 | 20240426 | 132700 | 67724936500 | 409500 | 408500 | 409500 | 408500 | 1503 |
| 324 | 20240426 | 132600 | 67110070500 | 409000 | 407500 | 409000 | 407000 | 3910 |
| 325 | 20240426 | 132500 | 65514698000 | 407000 | 407500 | 407500 | 407000 | 142 |
| 326 | 20240426 | 132400 | 65456850500 | 407500 | 407000 | 407500 | 407000 | 91 |
| 327 | 20240426 | 132300 | 65419777500 | 407500 | 407000 | 407500 | 407000 | 126 |
| 328 | 20240426 | 132200 | 65368487500 | 407000 | 407500 | 407500 | 407000 | 183 |
| 329 | 20240426 | 132100 | 65293965000 | 407500 | 407500 | 407500 | 407000 | 60 |
| 330 | 20240426 | 132000 | 65269525000 | 407500 | 407000 | 407500 | 407000 | 308 |
| 331 | 20240426 | 131900 | 65144162000 | 407000 | 407000 | 407500 | 407000 | 90 |
| 332 | 20240426 | 131800 | 65107501500 | 407500 | 407500 | 407500 | 407000 | 361 |
| 333 | 20240426 | 131700 | 64960523000 | 407500 | 406500 | 407500 | 406500 | 634 |
| 334 | 20240426 | 131600 | 64702446000 | 407000 | 407000 | 407000 | 406500 | 625 |
| 335 | 20240426 | 131500 | 64448087500 | 407000 | 406500 | 407000 | 406500 | 603 |
| 336 | 20240426 | 131400 | 64202949500 | 406500 | 406500 | 407000 | 406500 | 637 |
| 337 | 20240426 | 131300 | 63943746000 | 407000 | 407000 | 407000 | 406500 | 147 |
| 338 | 20240426 | 131200 | 63883935500 | 406500 | 406500 | 407000 | 406500 | 99 |
| 339 | 20240426 | 131100 | 63843667500 | 406500 | 406500 | 407000 | 406500 | 208 |
| 340 | 20240426 | 131000 | 63759084500 | 407000 | 407000 | 407000 | 406500 | 104 |
| 341 | 20240426 | 130900 | 63716794000 | 407000 | 407000 | 407000 | 406500 | 68 |
| 342 | 20240426 | 130800 | 63689121500 | 406500 | 406500 | 407000 | 406500 | 528 |
| 343 | 20240426 | 130700 | 63474484000 | 406500 | 406500 | 407000 | 406500 | 63 |
| 344 | 20240426 | 130600 | 63448867000 | 406500 | 406500 | 407000 | 406500 | 286 |
| 345 | 20240426 | 130500 | 63332598000 | 407000 | 407000 | 407000 | 406500 | 378 |
| 346 | 20240426 | 130400 | 63178927500 | 406500 | 407000 | 407000 | 406500 | 917 |
| 347 | 20240426 | 130300 | 62806153500 | 407000 | 407000 | 407000 | 406500 | 177 |
| 348 | 20240426 | 130200 | 62734192500 | 406500 | 406500 | 407000 | 406500 | 253 |
| 349 | 20240426 | 130100 | 62631339500 | 407000 | 407000 | 407000 | 406500 | 243 |
| 350 | 20240426 | 130000 | 62532508000 | 407000 | 406500 | 407000 | 406500 | 102 |
| 351 | 20240426 | 125900 | 62491024500 | 407000 | 407000 | 407000 | 406500 | 55 |
| 352 | 20240426 | 125800 | 62468648500 | 406500 | 406000 | 407000 | 406000 | 477 |
| 353 | 20240426 | 125700 | 62274709000 | 406000 | 406500 | 406500 | 406000 | 216 |
| 354 | 20240426 | 125600 | 62186927500 | 406000 | 406500 | 407000 | 406000 | 902 |
| 355 | 20240426 | 125500 | 61820262500 | 406500 | 406000 | 406500 | 406000 | 203 |
| 356 | 20240426 | 125400 | 61737782000 | 406500 | 406500 | 406500 | 406000 | 785 |
| 357 | 20240426 | 125300 | 61418724000 | 406500 | 406500 | 406500 | 406000 | 280 |
| 358 | 20240426 | 125200 | 61304935500 | 406500 | 406000 | 406500 | 406000 | 450 |
| 359 | 20240426 | 125100 | 61122224500 | 406500 | 406500 | 406500 | 406000 | 64 |
| 360 | 20240426 | 125000 | 61096219500 | 406500 | 406500 | 406500 | 406000 | 242 |
| 361 | 20240426 | 124900 | 60997853500 | 406000 | 406500 | 406500 | 406000 | 477 |
| 362 | 20240426 | 124800 | 60803970500 | 406500 | 406000 | 406500 | 406000 | 783 |
| 363 | 20240426 | 124700 | 60485815500 | 406500 | 406000 | 406500 | 406000 | 213 |
| 364 | 20240426 | 124600 | 60399296500 | 406000 | 407000 | 407000 | 406000 | 1625 |
| 365 | 20240426 | 124500 | 59738812000 | 407000 | 407000 | 407000 | 406500 | 221 |
| 366 | 20240426 | 124400 | 59648968000 | 407000 | 407000 | 407000 | 406500 | 1448 |
| 367 | 20240426 | 124300 | 59060264500 | 407000 | 407000 | 407000 | 406500 | 215 |
| 368 | 20240426 | 124200 | 58972826000 | 406500 | 407000 | 407000 | 406500 | 251 |
| 369 | 20240426 | 124100 | 58870674000 | 406500 | 407000 | 407000 | 406500 | 96 |
| 370 | 20240426 | 124000 | 58831631500 | 407000 | 407500 | 407500 | 407000 | 2016 |
| 371 | 20240426 | 123900 | 58011113000 | 407500 | 407500 | 407500 | 407000 | 83 |
| 372 | 20240426 | 123800 | 57977300000 | 407000 | 407000 | 407500 | 407000 | 142 |
| 373 | 20240426 | 123700 | 57919479000 | 407000 | 407500 | 407500 | 407000 | 230 |
| 374 | 20240426 | 123600 | 57825828500 | 407000 | 407000 | 407500 | 407000 | 187 |
| 375 | 20240426 | 123500 | 57749711500 | 407000 | 407500 | 407500 | 407000 | 363 |
| 376 | 20240426 | 123400 | 57601953500 | 407000 | 408000 | 408000 | 407000 | 612 |
| 377 | 20240426 | 123300 | 57352629500 | 407500 | 408000 | 408500 | 407500 | 897 |
| 378 | 20240426 | 123200 | 56986685000 | 408500 | 408000 | 408500 | 407500 | 430 |
| 379 | 20240426 | 123100 | 56811229000 | 408000 | 408000 | 408000 | 407500 | 208 |
| 380 | 20240426 | 123000 | 56726456500 | 407500 | 408000 | 408000 | 407500 | 223 |
| 381 | 20240426 | 122900 | 56635484000 | 408000 | 407500 | 408000 | 407500 | 220 |
| 382 | 20240426 | 122800 | 56545768500 | 407500 | 408000 | 408000 | 407500 | 100 |
| 383 | 20240426 | 122700 | 56504998000 | 407500 | 408000 | 408000 | 407500 | 123 |
| 384 | 20240426 | 122600 | 56454840500 | 407500 | 408000 | 408000 | 407500 | 130 |
| 385 | 20240426 | 122500 | 56401847500 | 408000 | 408000 | 408000 | 407500 | 85 |
| 386 | 20240426 | 122400 | 56367206000 | 408000 | 407500 | 408000 | 407000 | 115 |
| 387 | 20240426 | 122300 | 56320338000 | 407500 | 407000 | 408000 | 407000 | 938 |
| 388 | 20240426 | 122200 | 55938425500 | 407500 | 406500 | 407500 | 406500 | 299 |
| 389 | 20240426 | 122100 | 55816740500 | 407000 | 406500 | 407000 | 406500 | 179 |
| 390 | 20240426 | 122000 | 55743924500 | 407000 | 406500 | 407000 | 406500 | 138 |
| 391 | 20240426 | 121900 | 55687790500 | 406500 | 406000 | 407000 | 406000 | 623 |
| 392 | 20240426 | 121800 | 55434312000 | 406500 | 406500 | 407000 | 406000 | 376 |
| 393 | 20240426 | 121700 | 55281512500 | 407000 | 407000 | 407000 | 406500 | 270 |
| 394 | 20240426 | 121600 | 55171735500 | 406500 | 406500 | 407000 | 406500 | 545 |
| 395 | 20240426 | 121500 | 54950179500 | 407000 | 406500 | 407000 | 406500 | 46 |
| 396 | 20240426 | 121400 | 54931475000 | 406500 | 406500 | 407000 | 406500 | 31 |
| 397 | 20240426 | 121300 | 54918864500 | 407000 | 406500 | 407000 | 406000 | 506 |
| 398 | 20240426 | 121200 | 54713216000 | 406000 | 406500 | 406500 | 406000 | 163 |
| 399 | 20240426 | 121100 | 54647029500 | 406000 | 406500 | 406500 | 406000 | 543 |
| 400 | 20240426 | 121000 | 54426554000 | 406000 | 406500 | 406500 | 406000 | 148 |
| 401 | 20240426 | 120900 | 54366453000 | 406000 | 406500 | 406500 | 406000 | 808 |
| 402 | 20240426 | 120800 | 54038386000 | 406000 | 406500 | 406500 | 406000 | 102 |
| 403 | 20240426 | 120700 | 53996942500 | 406500 | 406500 | 407500 | 406000 | 1411 |
| 404 | 20240426 | 120600 | 53423003000 | 407000 | 407000 | 407000 | 406500 | 138 |
| 405 | 20240426 | 120500 | 53366896000 | 406500 | 407000 | 407000 | 406500 | 141 |
| 406 | 20240426 | 120400 | 53309557500 | 406500 | 406500 | 407000 | 406500 | 168 |
| 407 | 20240426 | 120300 | 53241256000 | 407000 | 406000 | 407000 | 406000 | 185 |
| 408 | 20240426 | 120200 | 53166070500 | 406000 | 406000 | 406500 | 406000 | 201 |
| 409 | 20240426 | 120100 | 53084452500 | 406000 | 407000 | 407000 | 406000 | 336 |
| 410 | 20240426 | 120000 | 52947896000 | 407000 | 407000 | 407000 | 406500 | 213 |
| 411 | 20240426 | 115900 | 52861292500 | 406500 | 406500 | 407000 | 406500 | 813 |
| 412 | 20240426 | 115800 | 52530695000 | 407000 | 407000 | 407000 | 406500 | 325 |
| 413 | 20240426 | 115700 | 52398508500 | 407000 | 406500 | 407000 | 406500 | 128 |
| 414 | 20240426 | 115600 | 52346462500 | 407000 | 407000 | 407000 | 406500 | 193 |
| 415 | 20240426 | 115500 | 52267990500 | 406500 | 406500 | 407000 | 406500 | 218 |
| 416 | 20240426 | 115400 | 52179362000 | 407000 | 406500 | 407000 | 406500 | 75 |
| 417 | 20240426 | 115300 | 52148858500 | 406500 | 407000 | 407500 | 406500 | 270 |
| 418 | 20240426 | 115200 | 52038964500 | 407500 | 406500 | 407500 | 406000 | 1344 |
| 419 | 20240426 | 115100 | 51492687000 | 406000 | 406000 | 406500 | 406000 | 183 |
| 420 | 20240426 | 115000 | 51418364000 | 406500 | 406500 | 406500 | 406000 | 1048 |
| 421 | 20240426 | 114900 | 50992742000 | 406500 | 406000 | 406500 | 406000 | 391 |
| 422 | 20240426 | 114800 | 50833952000 | 406500 | 406500 | 406500 | 406000 | 446 |
| 423 | 20240426 | 114700 | 50652780500 | 406500 | 407000 | 407000 | 406000 | 1228 |
| 424 | 20240426 | 114600 | 50153713000 | 406500 | 407000 | 407500 | 406500 | 1425 |
| 425 | 20240426 | 114500 | 49573808000 | 407000 | 407000 | 407500 | 407000 | 254 |
| 426 | 20240426 | 114400 | 49470395000 | 407500 | 408000 | 408000 | 407000 | 1074 |
| 427 | 20240426 | 114300 | 49032749000 | 407500 | 408000 | 408000 | 407500 | 69 |
| 428 | 20240426 | 114200 | 49004611500 | 408000 | 408000 | 408000 | 407500 | 243 |
| 429 | 20240426 | 114100 | 48905516000 | 407500 | 407500 | 408000 | 407500 | 741 |
| 430 | 20240426 | 114000 | 48603324500 | 407500 | 408000 | 408000 | 407500 | 56 |
| 431 | 20240426 | 113900 | 48580499500 | 407500 | 407500 | 407500 | 407000 | 406 |
| 432 | 20240426 | 113800 | 48415094500 | 407000 | 407500 | 407500 | 407000 | 191 |
| 433 | 20240426 | 113700 | 48337287500 | 407500 | 407000 | 407500 | 407000 | 278 |
| 434 | 20240426 | 113600 | 48224066000 | 407000 | 407000 | 407500 | 407000 | 498 |
| 435 | 20240426 | 113500 | 48021289000 | 407000 | 407000 | 407500 | 407000 | 461 |
| 436 | 20240426 | 113400 | 47833641500 | 407000 | 407000 | 407500 | 407000 | 1245 |
| 437 | 20240426 | 113300 | 47326909500 | 407000 | 407500 | 407500 | 407000 | 2037 |
| 438 | 20240426 | 113200 | 46497569000 | 408000 | 408500 | 408500 | 407500 | 4386 |
| 439 | 20240426 | 113100 | 44708150000 | 408500 | 408500 | 409000 | 408500 | 245 |
| 440 | 20240426 | 113000 | 44608054000 | 408500 | 408500 | 409000 | 408500 | 242 |
| 441 | 20240426 | 112900 | 44509181000 | 409000 | 408500 | 409000 | 408500 | 114 |
| 442 | 20240426 | 112800 | 44462589000 | 408500 | 408500 | 409000 | 408000 | 1134 |
| 443 | 20240426 | 112700 | 43999493000 | 408500 | 409000 | 409000 | 408500 | 1026 |
| 444 | 20240426 | 112600 | 43580354000 | 409000 | 409000 | 409500 | 408500 | 1789 |
| 445 | 20240426 | 112500 | 42848887000 | 409000 | 409000 | 409500 | 409000 | 183 |
| 446 | 20240426 | 112400 | 42774023000 | 409000 | 409000 | 409500 | 409000 | 119 |
| 447 | 20240426 | 112300 | 42725339500 | 409000 | 409000 | 409500 | 409000 | 225 |
| 448 | 20240426 | 112200 | 42633304500 | 409000 | 409500 | 409500 | 409000 | 170 |
| 449 | 20240426 | 112100 | 42563753000 | 409000 | 410500 | 411000 | 409000 | 1225 |
| 450 | 20240426 | 112000 | 42061348500 | 410500 | 410500 | 411000 | 410500 | 256 |
| 451 | 20240426 | 111900 | 41956172500 | 411000 | 410500 | 411000 | 410500 | 294 |
| 452 | 20240426 | 111800 | 41835395500 | 410500 | 411000 | 411000 | 410500 | 285 |
| 453 | 20240426 | 111700 | 41718324500 | 411000 | 410000 | 411000 | 410000 | 821 |
| 454 | 20240426 | 111600 | 41381355500 | 410000 | 410500 | 410500 | 410000 | 181 |
| 455 | 20240426 | 111500 | 41307074000 | 410000 | 410000 | 410500 | 410000 | 178 |
| 456 | 20240426 | 111400 | 41234060500 | 410000 | 410000 | 410500 | 410000 | 57 |
| 457 | 20240426 | 111300 | 41210684500 | 410000 | 409000 | 410500 | 409000 | 586 |
| 458 | 20240426 | 111200 | 40970723000 | 409000 | 409000 | 409000 | 408500 | 108 |
| 459 | 20240426 | 111100 | 40926587000 | 408500 | 409000 | 409000 | 408500 | 187 |
| 460 | 20240426 | 111000 | 40850146500 | 409000 | 408500 | 409000 | 408500 | 132 |
| 461 | 20240426 | 110900 | 40796211500 | 409000 | 409000 | 409500 | 408500 | 1070 |
| 462 | 20240426 | 110800 | 40358608500 | 409000 | 409500 | 409500 | 409000 | 372 |
| 463 | 20240426 | 110700 | 40206457000 | 409500 | 409500 | 410000 | 409000 | 732 |
| 464 | 20240426 | 110600 | 39906716000 | 409500 | 409500 | 410000 | 409500 | 121 |
| 465 | 20240426 | 110500 | 39857161000 | 409500 | 409500 | 409500 | 409500 | 225 |
| 466 | 20240426 | 110400 | 39765023500 | 410000 | 409500 | 410000 | 409500 | 129 |
| 467 | 20240426 | 110300 | 39712160000 | 409500 | 410000 | 410000 | 409500 | 164 |
| 468 | 20240426 | 110200 | 39644976000 | 410500 | 410000 | 410500 | 409500 | 734 |
| 469 | 20240426 | 110100 | 39344025500 | 410000 | 410000 | 410500 | 410000 | 127 |
| 470 | 20240426 | 110000 | 39291940000 | 410500 | 410500 | 410500 | 410000 | 161 |
| 471 | 20240426 | 105900 | 39225924500 | 410000 | 410000 | 410500 | 410000 | 126 |
| 472 | 20240426 | 105800 | 39174247500 | 410000 | 410000 | 410500 | 410000 | 179 |
| 473 | 20240426 | 105700 | 39100823500 | 410000 | 410500 | 411000 | 410000 | 1315 |
| 474 | 20240426 | 105600 | 38561080000 | 410500 | 411000 | 411000 | 410500 | 155 |
| 475 | 20240426 | 105500 | 38497413000 | 410500 | 410500 | 411000 | 410500 | 439 |
| 476 | 20240426 | 105400 | 38317042500 | 411000 | 411000 | 411000 | 410500 | 387 |
| 477 | 20240426 | 105300 | 38158012000 | 410500 | 410000 | 411000 | 409500 | 939 |
| 478 | 20240426 | 105200 | 37772818000 | 410000 | 410000 | 410000 | 409500 | 68 |
| 479 | 20240426 | 105100 | 37744954500 | 409500 | 409500 | 410000 | 409500 | 109 |
| 480 | 20240426 | 105000 | 37700312000 | 409500 | 410000 | 410000 | 409500 | 132 |
| 481 | 20240426 | 104900 | 37646251500 | 410000 | 409500 | 410000 | 409500 | 68 |
| 482 | 20240426 | 104800 | 37618397500 | 409500 | 409000 | 410000 | 409000 | 726 |
| 483 | 20240426 | 104700 | 37321097500 | 409000 | 409000 | 409500 | 409000 | 43 |
| 484 | 20240426 | 104600 | 37303507500 | 409000 | 409500 | 409500 | 409000 | 853 |
| 485 | 20240426 | 104500 | 36954264000 | 409500 | 409500 | 410000 | 409500 | 204 |
| 486 | 20240426 | 104400 | 36870723500 | 409500 | 408500 | 410000 | 408500 | 895 |
| 487 | 20240426 | 104300 | 36504559500 | 408500 | 408500 | 409000 | 408500 | 655 |
| 488 | 20240426 | 104200 | 36236988000 | 408500 | 408500 | 409000 | 408500 | 210 |
| 489 | 20240426 | 104100 | 36151198000 | 408500 | 409000 | 409000 | 408500 | 197 |
| 490 | 20240426 | 104000 | 36070715500 | 408500 | 409500 | 409500 | 408500 | 815 |
| 491 | 20240426 | 103900 | 35737220000 | 409500 | 409500 | 410000 | 409500 | 160 |
| 492 | 20240426 | 103800 | 35671697000 | 409500 | 409500 | 410000 | 409500 | 471 |
| 493 | 20240426 | 103700 | 35478802000 | 410000 | 410000 | 410000 | 409500 | 144 |
| 494 | 20240426 | 103600 | 35419777000 | 410000 | 408500 | 410000 | 408500 | 913 |
| 495 | 20240426 | 103500 | 35046181000 | 408500 | 408500 | 409000 | 408500 | 163 |
| 496 | 20240426 | 103400 | 34979588000 | 408500 | 409000 | 409000 | 408500 | 344 |
| 497 | 20240426 | 103300 | 34839057500 | 408500 | 408500 | 409000 | 408500 | 275 |
| 498 | 20240426 | 103200 | 34726704000 | 409000 | 408500 | 409000 | 408500 | 203 |
| 499 | 20240426 | 103100 | 34643751000 | 408500 | 409000 | 409000 | 408500 | 204 |
| 500 | 20240426 | 103000 | 34560383000 | 408500 | 409000 | 409000 | 408500 | 154 |
| 501 | 20240426 | 102900 | 34497458500 | 409000 | 409000 | 409500 | 408500 | 503 |
| 502 | 20240426 | 102800 | 34291731500 | 409500 | 409000 | 409500 | 409000 | 412 |
| 503 | 20240426 | 102700 | 34123161000 | 409000 | 410000 | 410000 | 408500 | 1246 |
| 504 | 20240426 | 102600 | 33613204500 | 410000 | 409500 | 410000 | 409500 | 411 |
| 505 | 20240426 | 102500 | 33444894500 | 409500 | 409500 | 410000 | 409500 | 388 |
| 506 | 20240426 | 102400 | 33286001500 | 410000 | 410000 | 410000 | 409500 | 149 |
| 507 | 20240426 | 102300 | 33224940000 | 410000 | 409000 | 410000 | 408500 | 1343 |
| 508 | 20240426 | 102200 | 32675070000 | 409000 | 409000 | 409000 | 408500 | 229 |
| 509 | 20240426 | 102100 | 32581496500 | 408500 | 408000 | 408500 | 408000 | 475 |
| 510 | 20240426 | 102000 | 32387506000 | 408500 | 408500 | 408500 | 408000 | 538 |
| 511 | 20240426 | 101900 | 32167918000 | 408500 | 409000 | 409000 | 408000 | 1591 |
| 512 | 20240426 | 101800 | 31517970500 | 409000 | 409000 | 409500 | 408500 | 974 |
| 513 | 20240426 | 101700 | 31119791000 | 409000 | 409000 | 409500 | 409000 | 764 |
| 514 | 20240426 | 101600 | 30807291000 | 409000 | 409500 | 409500 | 409000 | 311 |
| 515 | 20240426 | 101500 | 30680071500 | 409500 | 409500 | 410000 | 409000 | 2365 |
| 516 | 20240426 | 101400 | 29711442500 | 409500 | 410000 | 410000 | 409500 | 1730 |
| 517 | 20240426 | 101300 | 29002515000 | 410000 | 410500 | 410500 | 410000 | 288 |
| 518 | 20240426 | 101200 | 28884431500 | 410000 | 410000 | 410500 | 410000 | 261 |
| 519 | 20240426 | 101100 | 28777418000 | 410000 | 410000 | 410500 | 409500 | 435 |
| 520 | 20240426 | 101000 | 28599067000 | 410000 | 410000 | 410500 | 409500 | 1042 |
| 521 | 20240426 | 100900 | 28171844500 | 410000 | 410000 | 410000 | 410000 | 583 |
| 522 | 20240426 | 100800 | 27932814500 | 410000 | 410000 | 410500 | 409500 | 1724 |
| 523 | 20240426 | 100700 | 27226055000 | 409500 | 410000 | 410500 | 409500 | 3305 |
| 524 | 20240426 | 100600 | 25871143500 | 410000 | 411000 | 411000 | 410000 | 1169 |
| 525 | 20240426 | 100500 | 25391328500 | 410500 | 411000 | 411000 | 410500 | 295 |
| 526 | 20240426 | 100400 | 25270221500 | 410500 | 411000 | 411000 | 410500 | 1277 |
| 527 | 20240426 | 100300 | 24745475500 | 411000 | 411000 | 411500 | 411000 | 509 |
| 528 | 20240426 | 100200 | 24536266500 | 411000 | 411500 | 411500 | 411000 | 475 |
| 529 | 20240426 | 100100 | 24340878000 | 411500 | 412000 | 412000 | 411500 | 309 |
| 530 | 20240426 | 100000 | 24213719500 | 411500 | 412000 | 412000 | 411500 | 165 |
| 531 | 20240426 | 095900 | 24145809000 | 411500 | 412000 | 412000 | 411500 | 557 |
| 532 | 20240426 | 095800 | 23916435500 | 412500 | 412000 | 412500 | 411500 | 1235 |
| 533 | 20240426 | 095700 | 23407649500 | 412000 | 412500 | 413000 | 412000 | 650 |
| 534 | 20240426 | 095600 | 23139632500 | 412500 | 412500 | 413000 | 412500 | 157 |
| 535 | 20240426 | 095500 | 23074869000 | 412500 | 412500 | 413000 | 412500 | 313 |
| 536 | 20240426 | 095400 | 22945744000 | 412500 | 412500 | 413000 | 412500 | 59 |
| 537 | 20240426 | 095300 | 22921400000 | 412500 | 413000 | 413000 | 412500 | 247 |
| 538 | 20240426 | 095200 | 22819502000 | 412500 | 412500 | 413000 | 412500 | 262 |
| 539 | 20240426 | 095100 | 22711336000 | 412500 | 412500 | 413000 | 412000 | 239 |
| 540 | 20240426 | 095000 | 22612769000 | 412000 | 412000 | 412500 | 412000 | 325 |
| 541 | 20240426 | 094900 | 22478868000 | 412000 | 412000 | 412500 | 412000 | 305 |
| 542 | 20240426 | 094800 | 22353192500 | 412000 | 412500 | 412500 | 412000 | 218 |
| 543 | 20240426 | 094700 | 22263292500 | 412500 | 412000 | 412500 | 412000 | 56 |
| 544 | 20240426 | 094600 | 22240212000 | 412000 | 412000 | 412500 | 412000 | 476 |
| 545 | 20240426 | 094500 | 22043970500 | 412000 | 413500 | 413500 | 412000 | 789 |
| 546 | 20240426 | 094400 | 21718068000 | 413500 | 413500 | 414000 | 413500 | 603 |
| 547 | 20240426 | 094300 | 21468548000 | 414000 | 413500 | 414000 | 413500 | 88 |
| 548 | 20240426 | 094200 | 21432153500 | 413500 | 413500 | 414000 | 413500 | 169 |
| 549 | 20240426 | 094100 | 21362246500 | 413500 | 413500 | 414000 | 412500 | 992 |
| 550 | 20240426 | 094000 | 20952201000 | 414000 | 414000 | 414000 | 413500 | 236 |
| 551 | 20240426 | 093900 | 20854612000 | 413500 | 413500 | 414000 | 413500 | 274 |
| 552 | 20240426 | 093800 | 20741305000 | 413500 | 414000 | 414000 | 413500 | 280 |
| 553 | 20240426 | 093700 | 20625506000 | 413500 | 414500 | 414500 | 413500 | 833 |
| 554 | 20240426 | 093600 | 20280574000 | 414500 | 414500 | 415000 | 414500 | 472 |
| 555 | 20240426 | 093500 | 20084915500 | 414500 | 414000 | 415000 | 414000 | 1179 |
| 556 | 20240426 | 093400 | 19596306500 | 413500 | 413500 | 414000 | 413500 | 194 |
| 557 | 20240426 | 093300 | 19516010500 | 414000 | 413500 | 414000 | 413500 | 405 |
| 558 | 20240426 | 093200 | 19348514000 | 413500 | 413500 | 414000 | 413500 | 177 |
| 559 | 20240426 | 093100 | 19275321500 | 413500 | 414000 | 414000 | 413500 | 231 |
| 560 | 20240426 | 093000 | 19179758500 | 414000 | 414500 | 414500 | 414000 | 861 |
| 561 | 20240426 | 092900 | 18823195500 | 414500 | 414000 | 414500 | 414000 | 833 |
| 562 | 20240426 | 092800 | 18477986500 | 414500 | 413000 | 414500 | 413000 | 960 |
| 563 | 20240426 | 092700 | 18080795000 | 413000 | 413000 | 413000 | 412500 | 566 |
| 564 | 20240426 | 092600 | 17847092000 | 412500 | 412500 | 413000 | 412000 | 523 |
| 565 | 20240426 | 092500 | 17631415000 | 412000 | 412500 | 412500 | 412000 | 471 |
| 566 | 20240426 | 092400 | 17437248000 | 412500 | 413000 | 413500 | 412500 | 883 |
| 567 | 20240426 | 092300 | 17072698000 | 412500 | 412500 | 413000 | 412500 | 890 |
| 568 | 20240426 | 092200 | 16705391000 | 412000 | 412500 | 413000 | 412000 | 617 |
| 569 | 20240426 | 092100 | 16451011000 | 413000 | 413000 | 413000 | 412500 | 987 |
| 570 | 20240426 | 092000 | 16043849500 | 412500 | 411500 | 413000 | 411500 | 902 |
| 571 | 20240426 | 091900 | 15671718000 | 411500 | 411500 | 411500 | 411000 | 426 |
| 572 | 20240426 | 091800 | 15496485500 | 411500 | 411500 | 411500 | 411000 | 358 |
| 573 | 20240426 | 091700 | 15349202500 | 411500 | 413000 | 413000 | 411000 | 1010 |
| 574 | 20240426 | 091600 | 14933004000 | 413000 | 411500 | 413000 | 411000 | 1427 |
| 575 | 20240426 | 091500 | 14344961000 | 411500 | 411000 | 411500 | 411000 | 422 |
| 576 | 20240426 | 091400 | 14171485500 | 411000 | 411500 | 411500 | 411000 | 667 |
| 577 | 20240426 | 091300 | 13897336000 | 411000 | 411500 | 411500 | 411000 | 522 |
| 578 | 20240426 | 091200 | 13682635500 | 411000 | 412000 | 412500 | 411000 | 1229 |
| 579 | 20240426 | 091100 | 13176679500 | 412500 | 412500 | 412500 | 412000 | 520 |
| 580 | 20240426 | 091000 | 12962336000 | 412500 | 412000 | 412500 | 411500 | 1002 |
| 581 | 20240426 | 090900 | 12549550500 | 412000 | 411500 | 412500 | 411000 | 904 |
| 582 | 20240426 | 090800 | 12177449500 | 411500 | 411500 | 412500 | 411500 | 1628 |
| 583 | 20240426 | 090700 | 11507201500 | 412000 | 412500 | 413000 | 411500 | 801 |
| 584 | 20240426 | 090600 | 11177259000 | 412500 | 413500 | 414000 | 412000 | 1298 |
| 585 | 20240426 | 090500 | 10641002500 | 413500 | 413500 | 414000 | 413000 | 1608 |
| 586 | 20240426 | 090400 | 9975992500 | 414000 | 412000 | 415000 | 412000 | 1836 |
| 587 | 20240426 | 090300 | 9216077000 | 412500 | 413000 | 413000 | 411500 | 1658 |
| 588 | 20240426 | 090200 | 8532938500 | 412500 | 411000 | 413500 | 409500 | 4489 |
| 589 | 20240426 | 090100 | 6687321500 | 410500 | 415500 | 416000 | 410500 | 8201 |
| 590 | 20240426 | 090000 | 3302912500 | 415500 | 414500 | 416500 | 414500 | 7905 |