33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 190400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 10022 |
| 3 | 20240426 | 190300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240426 | 190200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240426 | 190100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240426 | 190000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240426 | 185900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240426 | 185800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240426 | 185700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240426 | 185600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240426 | 185500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240426 | 185400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240426 | 185300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240426 | 185200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240426 | 185100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240426 | 185000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240426 | 184900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240426 | 184800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240426 | 184700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240426 | 184600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240426 | 184500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240426 | 184400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240426 | 184300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240426 | 184200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240426 | 184100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240426 | 184000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240426 | 183900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240426 | 183800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240426 | 183700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240426 | 183600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240426 | 183500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240426 | 183400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 10022 |
| 33 | 20240426 | 183300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240426 | 183200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240426 | 183100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240426 | 183000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240426 | 182900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240426 | 182800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240426 | 182700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240426 | 182600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240426 | 182500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240426 | 182400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240426 | 182300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240426 | 182200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240426 | 182100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240426 | 182000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240426 | 181900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240426 | 181800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240426 | 181700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240426 | 181600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240426 | 181500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240426 | 181400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240426 | 181300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240426 | 181200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240426 | 181100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240426 | 181000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240426 | 180900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240426 | 180800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240426 | 180700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240426 | 180600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240426 | 180500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240426 | 180400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 10022 |
| 63 | 20240426 | 180300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240426 | 180200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240426 | 180100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240426 | 180000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240426 | 175900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240426 | 175800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240426 | 175700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240426 | 175600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240426 | 175500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240426 | 175400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240426 | 175300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240426 | 175200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240426 | 175100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240426 | 175000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240426 | 174900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240426 | 174800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240426 | 174700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240426 | 174600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240426 | 174500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240426 | 174400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240426 | 174300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240426 | 174200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240426 | 174100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240426 | 174000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240426 | 173900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240426 | 173800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240426 | 173700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240426 | 173600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240426 | 173500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240426 | 173400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 10022 |
| 93 | 20240426 | 173300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240426 | 173200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240426 | 173100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240426 | 173000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240426 | 172900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240426 | 172800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240426 | 172700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240426 | 172600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240426 | 172500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240426 | 172400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240426 | 172300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240426 | 172200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240426 | 172100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240426 | 172000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240426 | 171900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240426 | 171800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240426 | 171700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240426 | 171600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240426 | 171500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240426 | 171400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240426 | 171300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240426 | 171200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240426 | 171100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240426 | 171000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240426 | 170900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240426 | 170800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240426 | 170700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240426 | 170600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240426 | 170500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240426 | 170400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 10022 |
| 123 | 20240426 | 170300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240426 | 170200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240426 | 170100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240426 | 170000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240426 | 165900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240426 | 165800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240426 | 165700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240426 | 165600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240426 | 165500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240426 | 165400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240426 | 165300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240426 | 165200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240426 | 165100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240426 | 165000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240426 | 164900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240426 | 164800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240426 | 164700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240426 | 164600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240426 | 164500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240426 | 164400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240426 | 164300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240426 | 164200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240426 | 164100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240426 | 164000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240426 | 163900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240426 | 163800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240426 | 163700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240426 | 163600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240426 | 163500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240426 | 163400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 10022 |
| 153 | 20240426 | 163300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240426 | 163200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240426 | 163100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240426 | 163000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240426 | 162900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240426 | 162800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240426 | 162700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240426 | 162600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240426 | 162500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240426 | 162400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240426 | 162300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240426 | 162200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240426 | 162100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240426 | 162000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240426 | 161900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240426 | 161800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240426 | 161700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240426 | 161600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240426 | 161500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240426 | 161400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240426 | 161300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240426 | 161200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240426 | 161100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240426 | 161000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240426 | 160900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240426 | 160800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240426 | 160700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240426 | 160600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240426 | 160500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240426 | 160400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 10022 |
| 183 | 20240426 | 160300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240426 | 160200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240426 | 160100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240426 | 160000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240426 | 155900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240426 | 155800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240426 | 155700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240426 | 155600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240426 | 155500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240426 | 155400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240426 | 155300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240426 | 155200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240426 | 155100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240426 | 155000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240426 | 154900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240426 | 154800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240426 | 154700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240426 | 154600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240426 | 154500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240426 | 154400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240426 | 154300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240426 | 154200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240426 | 154100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240426 | 154000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240426 | 153900 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240426 | 153800 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240426 | 153700 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240426 | 153600 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240426 | 153500 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240426 | 153400 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 10022 |
| 213 | 20240426 | 153300 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240426 | 153200 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240426 | 153100 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240426 | 153000 | 20204337950 | 21700 | 21700 | 21700 | 21700 | 10022 |
| 217 | 20240426 | 152900 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240426 | 152800 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240426 | 152700 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240426 | 152600 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240426 | 152500 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240426 | 152400 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240426 | 152300 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240426 | 152200 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240426 | 152100 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240426 | 152000 | 19986860550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240426 | 151900 | 19986860550 | 21700 | 21700 | 21800 | 21650 | 7365 |
| 228 | 20240426 | 151800 | 19826714650 | 21650 | 21750 | 21750 | 21650 | 5530 |
| 229 | 20240426 | 151700 | 19706749850 | 21750 | 21750 | 21750 | 21700 | 1895 |
| 230 | 20240426 | 151600 | 19665594350 | 21750 | 21700 | 21750 | 21700 | 969 |
| 231 | 20240426 | 151500 | 19644534700 | 21700 | 21700 | 21750 | 21700 | 1099 |
| 232 | 20240426 | 151400 | 19620655100 | 21750 | 21750 | 21800 | 21700 | 2430 |
| 233 | 20240426 | 151300 | 19567864650 | 21750 | 21800 | 21800 | 21700 | 2268 |
| 234 | 20240426 | 151200 | 19518512300 | 21800 | 21800 | 21800 | 21700 | 3691 |
| 235 | 20240426 | 151100 | 19438287800 | 21800 | 21750 | 21850 | 21750 | 3106 |
| 236 | 20240426 | 151000 | 19370597300 | 21750 | 21750 | 21800 | 21750 | 724 |
| 237 | 20240426 | 150900 | 19354816650 | 21800 | 21800 | 21850 | 21750 | 2485 |
| 238 | 20240426 | 150800 | 19300650050 | 21800 | 21850 | 21900 | 21800 | 1143 |
| 239 | 20240426 | 150700 | 19275666750 | 21850 | 21850 | 21900 | 21800 | 1337 |
| 240 | 20240426 | 150600 | 19246464700 | 21850 | 21850 | 21900 | 21850 | 2263 |
| 241 | 20240426 | 150500 | 19196927250 | 21850 | 21850 | 21850 | 21750 | 6518 |
| 242 | 20240426 | 150400 | 19054932550 | 21900 | 21850 | 21900 | 21850 | 809 |
| 243 | 20240426 | 150300 | 19037228900 | 21900 | 21900 | 21900 | 21850 | 1210 |
| 244 | 20240426 | 150200 | 19010735100 | 21850 | 21800 | 21900 | 21800 | 2233 |
| 245 | 20240426 | 150100 | 18961929250 | 21750 | 21800 | 21800 | 21750 | 2730 |
| 246 | 20240426 | 150000 | 18902469000 | 21800 | 21750 | 21850 | 21750 | 561 |
| 247 | 20240426 | 145900 | 18890246900 | 21750 | 21850 | 21900 | 21750 | 8208 |
| 248 | 20240426 | 145800 | 18711350400 | 21850 | 21800 | 21900 | 21800 | 1194 |
| 249 | 20240426 | 145700 | 18685258200 | 21800 | 21850 | 21850 | 21800 | 1541 |
| 250 | 20240426 | 145600 | 18651642550 | 21800 | 21850 | 21900 | 21800 | 2937 |
| 251 | 20240426 | 145500 | 18587464350 | 21850 | 21850 | 21900 | 21850 | 743 |
| 252 | 20240426 | 145400 | 18571208300 | 21850 | 21850 | 21900 | 21850 | 1547 |
| 253 | 20240426 | 145300 | 18537367550 | 21900 | 21950 | 21950 | 21850 | 3863 |
| 254 | 20240426 | 145200 | 18452749200 | 21950 | 21900 | 21950 | 21900 | 686 |
| 255 | 20240426 | 145100 | 18437705700 | 21900 | 21950 | 21950 | 21900 | 1224 |
| 256 | 20240426 | 145000 | 18410856550 | 21900 | 21950 | 21950 | 21900 | 786 |
| 257 | 20240426 | 144900 | 18393606200 | 21950 | 22000 | 22000 | 21900 | 950 |
| 258 | 20240426 | 144800 | 18372773350 | 22000 | 21950 | 22000 | 21900 | 3546 |
| 259 | 20240426 | 144700 | 18294977600 | 21950 | 22000 | 22000 | 21950 | 1065 |
| 260 | 20240426 | 144600 | 18271572300 | 22000 | 21900 | 22000 | 21900 | 3595 |
| 261 | 20240426 | 144500 | 18192561750 | 21900 | 21900 | 21950 | 21900 | 1405 |
| 262 | 20240426 | 144400 | 18161729200 | 21950 | 21900 | 21950 | 21850 | 2978 |
| 263 | 20240426 | 144300 | 18096484950 | 21900 | 21900 | 21950 | 21850 | 1623 |
| 264 | 20240426 | 144200 | 18060936500 | 21900 | 21900 | 21950 | 21900 | 2373 |
| 265 | 20240426 | 144100 | 18008923450 | 21900 | 21900 | 21950 | 21900 | 527 |
| 266 | 20240426 | 144000 | 17997365000 | 21850 | 21950 | 21950 | 21850 | 341 |
| 267 | 20240426 | 143900 | 17989895950 | 21950 | 21900 | 21950 | 21850 | 1076 |
| 268 | 20240426 | 143800 | 17966315400 | 21850 | 21850 | 21900 | 21850 | 3048 |
| 269 | 20240426 | 143700 | 17899611250 | 21850 | 21950 | 21950 | 21850 | 1537 |
| 270 | 20240426 | 143600 | 17865952750 | 21950 | 21950 | 21950 | 21900 | 747 |
| 271 | 20240426 | 143500 | 17849562500 | 21950 | 21850 | 21950 | 21850 | 1938 |
| 272 | 20240426 | 143400 | 17807119150 | 21850 | 21850 | 21900 | 21850 | 2048 |
| 273 | 20240426 | 143300 | 17762332700 | 21850 | 21900 | 21900 | 21850 | 1388 |
| 274 | 20240426 | 143200 | 17731973950 | 21900 | 21950 | 22000 | 21850 | 4826 |
| 275 | 20240426 | 143100 | 17626005550 | 22000 | 21850 | 22000 | 21850 | 4037 |
| 276 | 20240426 | 143000 | 17537370800 | 21850 | 21900 | 21900 | 21850 | 730 |
| 277 | 20240426 | 142900 | 17521386150 | 21900 | 21950 | 21950 | 21850 | 3530 |
| 278 | 20240426 | 142800 | 17444071050 | 21950 | 22000 | 22000 | 21900 | 1505 |
| 279 | 20240426 | 142700 | 17411038550 | 22000 | 22000 | 22050 | 21950 | 2740 |
| 280 | 20240426 | 142600 | 17350790200 | 22050 | 22100 | 22100 | 21950 | 7767 |
| 281 | 20240426 | 142500 | 17179734750 | 22050 | 22050 | 22200 | 22000 | 19378 |
| 282 | 20240426 | 142400 | 16751033100 | 22000 | 21850 | 22050 | 21850 | 25002 |
| 283 | 20240426 | 142300 | 16201744400 | 21900 | 21850 | 21900 | 21850 | 1354 |
| 284 | 20240426 | 142200 | 16172129450 | 21850 | 21850 | 21900 | 21850 | 1084 |
| 285 | 20240426 | 142100 | 16148403550 | 21900 | 21800 | 21900 | 21800 | 1766 |
| 286 | 20240426 | 142000 | 16109815750 | 21800 | 21800 | 21850 | 21750 | 1172 |
| 287 | 20240426 | 141900 | 16084273600 | 21850 | 21850 | 21850 | 21750 | 2407 |
| 288 | 20240426 | 141800 | 16031751100 | 21800 | 21800 | 21850 | 21750 | 2963 |
| 289 | 20240426 | 141700 | 15967090400 | 21800 | 21750 | 21900 | 21750 | 1296 |
| 290 | 20240426 | 141600 | 15938805100 | 21800 | 21800 | 21850 | 21750 | 1579 |
| 291 | 20240426 | 141500 | 15904382050 | 21850 | 21850 | 21850 | 21800 | 743 |
| 292 | 20240426 | 141400 | 15888161150 | 21850 | 21850 | 21900 | 21800 | 3236 |
| 293 | 20240426 | 141300 | 15817462500 | 21850 | 21850 | 21900 | 21800 | 4719 |
| 294 | 20240426 | 141200 | 15714334200 | 21850 | 21900 | 21900 | 21850 | 1530 |
| 295 | 20240426 | 141100 | 15680858900 | 21900 | 21850 | 21900 | 21800 | 2645 |
| 296 | 20240426 | 141000 | 15623013550 | 21800 | 21800 | 21850 | 21750 | 1685 |
| 297 | 20240426 | 140900 | 15586281700 | 21800 | 21800 | 21850 | 21800 | 987 |
| 298 | 20240426 | 140800 | 15564731650 | 21800 | 21850 | 21850 | 21800 | 1814 |
| 299 | 20240426 | 140700 | 15525129250 | 21800 | 21800 | 21850 | 21750 | 3076 |
| 300 | 20240426 | 140600 | 15458104700 | 21750 | 21750 | 21800 | 21700 | 3743 |
| 301 | 20240426 | 140500 | 15376621500 | 21750 | 21750 | 21800 | 21700 | 2501 |
| 302 | 20240426 | 140400 | 15322190150 | 21800 | 21750 | 21800 | 21700 | 3757 |
| 303 | 20240426 | 140300 | 15240420050 | 21800 | 21800 | 21850 | 21750 | 2274 |
| 304 | 20240426 | 140200 | 15190837600 | 21800 | 21800 | 21850 | 21700 | 1861 |
| 305 | 20240426 | 140100 | 15150263950 | 21850 | 21850 | 21900 | 21700 | 3146 |
| 306 | 20240426 | 140000 | 15081691900 | 21900 | 21900 | 21950 | 21700 | 11584 |
| 307 | 20240426 | 135900 | 14828444350 | 21900 | 21850 | 21900 | 21850 | 7093 |
| 308 | 20240426 | 135800 | 14673229000 | 21850 | 21800 | 21900 | 21750 | 6354 |
| 309 | 20240426 | 135700 | 14534423350 | 21800 | 21800 | 21850 | 21750 | 5310 |
| 310 | 20240426 | 135600 | 14418493800 | 21750 | 21800 | 21850 | 21700 | 5582 |
| 311 | 20240426 | 135500 | 14296749600 | 21800 | 21700 | 21800 | 21600 | 7652 |
| 312 | 20240426 | 135400 | 14130419400 | 21650 | 21550 | 21750 | 21550 | 8040 |
| 313 | 20240426 | 135300 | 13955984900 | 21700 | 21650 | 21700 | 21550 | 6774 |
| 314 | 20240426 | 135200 | 13809341500 | 21650 | 21500 | 21700 | 21500 | 23392 |
| 315 | 20240426 | 135100 | 13303760450 | 21500 | 21400 | 21500 | 21350 | 12351 |
| 316 | 20240426 | 135000 | 13038444150 | 21400 | 21350 | 21400 | 21300 | 3284 |
| 317 | 20240426 | 134900 | 12968283350 | 21350 | 21300 | 21350 | 21250 | 475 |
| 318 | 20240426 | 134800 | 12958164150 | 21300 | 21300 | 21350 | 21250 | 1673 |
| 319 | 20240426 | 134700 | 12922532700 | 21300 | 21300 | 21350 | 21250 | 512 |
| 320 | 20240426 | 134600 | 12911629850 | 21350 | 21300 | 21350 | 21250 | 530 |
| 321 | 20240426 | 134500 | 12900326750 | 21350 | 21300 | 21350 | 21250 | 644 |
| 322 | 20240426 | 134400 | 12886582050 | 21300 | 21300 | 21350 | 21250 | 413 |
| 323 | 20240426 | 134300 | 12877784450 | 21300 | 21250 | 21350 | 21250 | 1665 |
| 324 | 20240426 | 134200 | 12842291900 | 21300 | 21250 | 21300 | 21250 | 229 |
| 325 | 20240426 | 134100 | 12837417700 | 21250 | 21300 | 21300 | 21250 | 316 |
| 326 | 20240426 | 134000 | 12830690550 | 21300 | 21250 | 21300 | 21250 | 425 |
| 327 | 20240426 | 133900 | 12821640500 | 21250 | 21250 | 21300 | 21250 | 144 |
| 328 | 20240426 | 133800 | 12818574650 | 21250 | 21300 | 21300 | 21250 | 117 |
| 329 | 20240426 | 133700 | 12816087350 | 21300 | 21300 | 21300 | 21250 | 136 |
| 330 | 20240426 | 133600 | 12813192400 | 21300 | 21250 | 21300 | 21200 | 987 |
| 331 | 20240426 | 133500 | 12792176000 | 21200 | 21250 | 21300 | 21200 | 2172 |
| 332 | 20240426 | 133400 | 12746019650 | 21250 | 21250 | 21300 | 21250 | 1239 |
| 333 | 20240426 | 133300 | 12719636300 | 21250 | 21300 | 21300 | 21250 | 966 |
| 334 | 20240426 | 133200 | 12699078950 | 21300 | 21250 | 21300 | 21250 | 398 |
| 335 | 20240426 | 133100 | 12690619250 | 21250 | 21300 | 21300 | 21250 | 180 |
| 336 | 20240426 | 133000 | 12686787150 | 21300 | 21250 | 21300 | 21200 | 1030 |
| 337 | 20240426 | 132900 | 12664874350 | 21250 | 21200 | 21250 | 21200 | 100 |
| 338 | 20240426 | 132800 | 12662752400 | 21200 | 21250 | 21250 | 21200 | 135 |
| 339 | 20240426 | 132700 | 12659884500 | 21200 | 21250 | 21250 | 21200 | 193 |
| 340 | 20240426 | 132600 | 12655785200 | 21250 | 21250 | 21300 | 21200 | 845 |
| 341 | 20240426 | 132500 | 12637832950 | 21200 | 21200 | 21250 | 21200 | 196 |
| 342 | 20240426 | 132400 | 12633671050 | 21200 | 21250 | 21250 | 21200 | 182 |
| 343 | 20240426 | 132300 | 12629810500 | 21250 | 21250 | 21250 | 21200 | 403 |
| 344 | 20240426 | 132200 | 12621253500 | 21200 | 21200 | 21250 | 21200 | 186 |
| 345 | 20240426 | 132100 | 12617302600 | 21200 | 21250 | 21300 | 21200 | 3045 |
| 346 | 20240426 | 132000 | 12552589800 | 21300 | 21300 | 21300 | 21250 | 113 |
| 347 | 20240426 | 131900 | 12550184200 | 21300 | 21300 | 21300 | 21250 | 182 |
| 348 | 20240426 | 131800 | 12546309100 | 21300 | 21250 | 21300 | 21250 | 629 |
| 349 | 20240426 | 131700 | 12532917050 | 21250 | 21300 | 21300 | 21250 | 510 |
| 350 | 20240426 | 131600 | 12522058650 | 21250 | 21250 | 21350 | 21250 | 334 |
| 351 | 20240426 | 131500 | 12514947350 | 21250 | 21250 | 21300 | 21250 | 1120 |
| 352 | 20240426 | 131400 | 12491116000 | 21300 | 21250 | 21300 | 21250 | 313 |
| 353 | 20240426 | 131300 | 12484453150 | 21250 | 21250 | 21300 | 21250 | 360 |
| 354 | 20240426 | 131200 | 12476786700 | 21250 | 21200 | 21300 | 21200 | 14936 |
| 355 | 20240426 | 131100 | 12159373650 | 21250 | 21200 | 21250 | 21150 | 1130 |
| 356 | 20240426 | 131000 | 12135432300 | 21200 | 21250 | 21250 | 21200 | 2626 |
| 357 | 20240426 | 130900 | 12079631500 | 21200 | 21200 | 21200 | 21150 | 507 |
| 358 | 20240426 | 130800 | 12068884350 | 21200 | 21200 | 21200 | 21150 | 1074 |
| 359 | 20240426 | 130700 | 12046150100 | 21200 | 21300 | 21300 | 21200 | 3354 |
| 360 | 20240426 | 130600 | 11974977750 | 21300 | 21250 | 21300 | 21250 | 132 |
| 361 | 20240426 | 130500 | 11972166900 | 21300 | 21250 | 21300 | 21250 | 653 |
| 362 | 20240426 | 130400 | 11958259600 | 21300 | 21250 | 21300 | 21250 | 187 |
| 363 | 20240426 | 130300 | 11954284700 | 21250 | 21200 | 21300 | 21200 | 2975 |
| 364 | 20240426 | 130200 | 11891073400 | 21200 | 21150 | 21250 | 21150 | 1958 |
| 365 | 20240426 | 130100 | 11849565750 | 21200 | 21150 | 21200 | 21150 | 82 |
| 366 | 20240426 | 130000 | 11847829150 | 21150 | 21150 | 21200 | 21150 | 199 |
| 367 | 20240426 | 125900 | 11843615050 | 21200 | 21150 | 21200 | 21150 | 226 |
| 368 | 20240426 | 125800 | 11838826400 | 21150 | 21200 | 21200 | 21150 | 162 |
| 369 | 20240426 | 125700 | 11835398350 | 21200 | 21150 | 21200 | 21150 | 245 |
| 370 | 20240426 | 125600 | 11830212800 | 21100 | 21100 | 21150 | 21100 | 476 |
| 371 | 20240426 | 125500 | 11820163100 | 21150 | 21150 | 21200 | 21100 | 2382 |
| 372 | 20240426 | 125400 | 11769783300 | 21150 | 21150 | 21200 | 21150 | 691 |
| 373 | 20240426 | 125300 | 11755150400 | 21150 | 21150 | 21200 | 21150 | 99 |
| 374 | 20240426 | 125200 | 11753052350 | 21150 | 21150 | 21200 | 21150 | 262 |
| 375 | 20240426 | 125100 | 11747507100 | 21200 | 21150 | 21200 | 21150 | 135 |
| 376 | 20240426 | 125000 | 11744645700 | 21150 | 21200 | 21200 | 21150 | 108 |
| 377 | 20240426 | 124900 | 11742357250 | 21150 | 21150 | 21200 | 21150 | 143 |
| 378 | 20240426 | 124800 | 11739332300 | 21200 | 21150 | 21200 | 21150 | 1304 |
| 379 | 20240426 | 124700 | 11711746950 | 21150 | 21200 | 21200 | 21150 | 573 |
| 380 | 20240426 | 124600 | 11699624950 | 21150 | 21150 | 21200 | 21150 | 58 |
| 381 | 20240426 | 124500 | 11698397650 | 21200 | 21200 | 21200 | 21150 | 846 |
| 382 | 20240426 | 124400 | 11680462850 | 21150 | 21200 | 21200 | 21150 | 589 |
| 383 | 20240426 | 124300 | 11667979050 | 21200 | 21200 | 21200 | 21150 | 1231 |
| 384 | 20240426 | 124200 | 11641883300 | 21150 | 21200 | 21200 | 21150 | 95 |
| 385 | 20240426 | 124100 | 11639871100 | 21150 | 21200 | 21200 | 21150 | 213 |
| 386 | 20240426 | 124000 | 11635363400 | 21200 | 21200 | 21200 | 21150 | 228 |
| 387 | 20240426 | 123900 | 11630532350 | 21150 | 21150 | 21200 | 21150 | 155 |
| 388 | 20240426 | 123800 | 11627251200 | 21150 | 21100 | 21150 | 21100 | 1221 |
| 389 | 20240426 | 123700 | 11601429550 | 21100 | 21100 | 21150 | 21100 | 282 |
| 390 | 20240426 | 123600 | 11595476250 | 21100 | 21100 | 21150 | 21050 | 795 |
| 391 | 20240426 | 123500 | 11578703150 | 21100 | 21050 | 21100 | 21050 | 389 |
| 392 | 20240426 | 123400 | 11570508150 | 21050 | 21050 | 21100 | 21000 | 335 |
| 393 | 20240426 | 123300 | 11563458550 | 21050 | 21100 | 21100 | 21000 | 10208 |
| 394 | 20240426 | 123200 | 11348978100 | 21050 | 21050 | 21100 | 21050 | 179 |
| 395 | 20240426 | 123100 | 11345205550 | 21050 | 21050 | 21100 | 21050 | 143 |
| 396 | 20240426 | 123000 | 11342189400 | 21050 | 21050 | 21150 | 21050 | 5515 |
| 397 | 20240426 | 122900 | 11226087350 | 21050 | 21150 | 21150 | 21000 | 8727 |
| 398 | 20240426 | 122800 | 11042385900 | 21150 | 21100 | 21200 | 21100 | 231 |
| 399 | 20240426 | 122700 | 11037501150 | 21200 | 21150 | 21200 | 21100 | 232 |
| 400 | 20240426 | 122600 | 11032589150 | 21150 | 21150 | 21150 | 21050 | 18249 |
| 401 | 20240426 | 122500 | 10648379450 | 21100 | 21300 | 21300 | 21100 | 27986 |
| 402 | 20240426 | 122400 | 10056428500 | 21300 | 21250 | 21300 | 21250 | 430 |
| 403 | 20240426 | 122300 | 10047270600 | 21300 | 21250 | 21300 | 21250 | 470 |
| 404 | 20240426 | 122200 | 10037280000 | 21250 | 21250 | 21300 | 21250 | 674 |
| 405 | 20240426 | 122100 | 10022949600 | 21250 | 21250 | 21250 | 21250 | 9 |
| 406 | 20240426 | 122000 | 10022758350 | 21300 | 21250 | 21300 | 21250 | 149 |
| 407 | 20240426 | 121900 | 10019585750 | 21300 | 21250 | 21300 | 21250 | 68 |
| 408 | 20240426 | 121800 | 10018137800 | 21300 | 21300 | 21300 | 21250 | 352 |
| 409 | 20240426 | 121700 | 10010655250 | 21300 | 21250 | 21300 | 21250 | 373 |
| 410 | 20240426 | 121600 | 10002726150 | 21250 | 21300 | 21300 | 21250 | 457 |
| 411 | 20240426 | 121500 | 9993012000 | 21250 | 21250 | 21250 | 21250 | 77 |
| 412 | 20240426 | 121400 | 9991375750 | 21300 | 21250 | 21300 | 21250 | 898 |
| 413 | 20240426 | 121300 | 9972290400 | 21250 | 21250 | 21350 | 21250 | 3157 |
| 414 | 20240426 | 121200 | 9905171100 | 21300 | 21250 | 21300 | 21250 | 349 |
| 415 | 20240426 | 121100 | 9897753300 | 21250 | 21250 | 21300 | 21250 | 2093 |
| 416 | 20240426 | 121000 | 9853268600 | 21250 | 21250 | 21300 | 21250 | 108 |
| 417 | 20240426 | 120900 | 9850968400 | 21250 | 21300 | 21300 | 21250 | 77 |
| 418 | 20240426 | 120800 | 9849329300 | 21250 | 21200 | 21300 | 21200 | 2345 |
| 419 | 20240426 | 120700 | 9799587500 | 21200 | 21200 | 21250 | 21150 | 2186 |
| 420 | 20240426 | 120600 | 9753241550 | 21250 | 21150 | 21250 | 21150 | 599 |
| 421 | 20240426 | 120500 | 9740553350 | 21150 | 21200 | 21200 | 21150 | 2551 |
| 422 | 20240426 | 120400 | 9686579600 | 21200 | 21200 | 21250 | 21200 | 4344 |
| 423 | 20240426 | 120300 | 9594485750 | 21200 | 21200 | 21250 | 21200 | 157 |
| 424 | 20240426 | 120200 | 9591151000 | 21250 | 21250 | 21250 | 21200 | 125 |
| 425 | 20240426 | 120100 | 9588496600 | 21200 | 21250 | 21250 | 21200 | 232 |
| 426 | 20240426 | 120000 | 9583567000 | 21200 | 21200 | 21250 | 21200 | 275 |
| 427 | 20240426 | 115900 | 9577732650 | 21200 | 21200 | 21250 | 21200 | 2592 |
| 428 | 20240426 | 115800 | 9522779150 | 21250 | 21250 | 21250 | 21200 | 2470 |
| 429 | 20240426 | 115700 | 9470292350 | 21300 | 21250 | 21300 | 21250 | 203 |
| 430 | 20240426 | 115600 | 9465972350 | 21250 | 21250 | 21300 | 21250 | 82 |
| 431 | 20240426 | 115500 | 9464226900 | 21250 | 21250 | 21250 | 21250 | 72 |
| 432 | 20240426 | 115400 | 9462696900 | 21250 | 21250 | 21300 | 21250 | 401 |
| 433 | 20240426 | 115300 | 9454169700 | 21250 | 21250 | 21300 | 21250 | 76 |
| 434 | 20240426 | 115200 | 9452551850 | 21250 | 21300 | 21300 | 21250 | 1315 |
| 435 | 20240426 | 115100 | 9424606850 | 21300 | 21250 | 21300 | 21250 | 92 |
| 436 | 20240426 | 115000 | 9422650150 | 21250 | 21300 | 21350 | 21250 | 1338 |
| 437 | 20240426 | 114900 | 9394145950 | 21250 | 21250 | 21300 | 21250 | 454 |
| 438 | 20240426 | 114800 | 9384480950 | 21250 | 21250 | 21300 | 21250 | 84 |
| 439 | 20240426 | 114700 | 9382692950 | 21300 | 21300 | 21300 | 21250 | 347 |
| 440 | 20240426 | 114600 | 9375305550 | 21300 | 21200 | 21300 | 21200 | 3528 |
| 441 | 20240426 | 114500 | 9300477700 | 21200 | 21200 | 21250 | 21200 | 178 |
| 442 | 20240426 | 114400 | 9296700750 | 21250 | 21300 | 21300 | 21200 | 2304 |
| 443 | 20240426 | 114300 | 9247745850 | 21300 | 21300 | 21300 | 21250 | 1232 |
| 444 | 20240426 | 114200 | 9221504850 | 21300 | 21300 | 21350 | 21300 | 129 |
| 445 | 20240426 | 114100 | 9218754250 | 21350 | 21300 | 21350 | 21300 | 806 |
| 446 | 20240426 | 114000 | 9201586250 | 21350 | 21300 | 21350 | 21300 | 275 |
| 447 | 20240426 | 113900 | 9195725850 | 21350 | 21300 | 21350 | 21300 | 1018 |
| 448 | 20240426 | 113800 | 9174032400 | 21300 | 21300 | 21300 | 21300 | 1535 |
| 449 | 20240426 | 113700 | 9141336900 | 21350 | 21350 | 21350 | 21300 | 336 |
| 450 | 20240426 | 113600 | 9134176500 | 21300 | 21300 | 21350 | 21300 | 755 |
| 451 | 20240426 | 113500 | 9118092150 | 21300 | 21300 | 21300 | 21300 | 11 |
| 452 | 20240426 | 113400 | 9117857850 | 21350 | 21350 | 21350 | 21300 | 734 |
| 453 | 20240426 | 113300 | 9102219750 | 21300 | 21350 | 21400 | 21300 | 1992 |
| 454 | 20240426 | 113200 | 9059687200 | 21350 | 21400 | 21450 | 21300 | 5980 |
| 455 | 20240426 | 113100 | 8931873800 | 21400 | 21500 | 21500 | 21400 | 1467 |
| 456 | 20240426 | 113000 | 8900406400 | 21450 | 21450 | 21500 | 21450 | 1378 |
| 457 | 20240426 | 112900 | 8870820450 | 21450 | 21450 | 21500 | 21450 | 67 |
| 458 | 20240426 | 112800 | 8869383050 | 21450 | 21450 | 21500 | 21450 | 514 |
| 459 | 20240426 | 112700 | 8858354650 | 21450 | 21450 | 21450 | 21400 | 2379 |
| 460 | 20240426 | 112600 | 8807326800 | 21400 | 21400 | 21450 | 21400 | 477 |
| 461 | 20240426 | 112500 | 8797105600 | 21400 | 21400 | 21450 | 21400 | 668 |
| 462 | 20240426 | 112400 | 8782806000 | 21400 | 21450 | 21450 | 21400 | 601 |
| 463 | 20240426 | 112300 | 8769919250 | 21450 | 21400 | 21450 | 21400 | 703 |
| 464 | 20240426 | 112200 | 8754860550 | 21400 | 21350 | 21450 | 21350 | 876 |
| 465 | 20240426 | 112100 | 8736114400 | 21350 | 21350 | 21350 | 21350 | 67 |
| 466 | 20240426 | 112000 | 8734683950 | 21350 | 21400 | 21400 | 21300 | 865 |
| 467 | 20240426 | 111900 | 8716226050 | 21400 | 21400 | 21400 | 21350 | 195 |
| 468 | 20240426 | 111800 | 8712056350 | 21350 | 21350 | 21450 | 21350 | 90 |
| 469 | 20240426 | 111700 | 8710130700 | 21350 | 21400 | 21400 | 21350 | 2186 |
| 470 | 20240426 | 111600 | 8663354300 | 21350 | 21350 | 21400 | 21350 | 204 |
| 471 | 20240426 | 111500 | 8658995750 | 21350 | 21300 | 21350 | 21300 | 2476 |
| 472 | 20240426 | 111400 | 8606139150 | 21300 | 21200 | 21350 | 21200 | 4591 |
| 473 | 20240426 | 111300 | 8508561900 | 21200 | 21250 | 21250 | 21200 | 763 |
| 474 | 20240426 | 111200 | 8492357450 | 21300 | 21250 | 21300 | 21200 | 1756 |
| 475 | 20240426 | 111100 | 8455114150 | 21250 | 21250 | 21300 | 21250 | 262 |
| 476 | 20240426 | 111000 | 8449543750 | 21250 | 21250 | 21300 | 21250 | 722 |
| 477 | 20240426 | 110900 | 8434198250 | 21300 | 21250 | 21300 | 21250 | 60 |
| 478 | 20240426 | 110800 | 8432923150 | 21250 | 21250 | 21300 | 21250 | 426 |
| 479 | 20240426 | 110700 | 8423867800 | 21250 | 21250 | 21300 | 21250 | 200 |
| 480 | 20240426 | 110600 | 8419614900 | 21250 | 21250 | 21300 | 21250 | 2872 |
| 481 | 20240426 | 110500 | 8358584850 | 21250 | 21300 | 21350 | 21250 | 731 |
| 482 | 20240426 | 110400 | 8343011250 | 21300 | 21250 | 21300 | 21250 | 262 |
| 483 | 20240426 | 110300 | 8337433600 | 21250 | 21250 | 21250 | 21250 | 152 |
| 484 | 20240426 | 110200 | 8334203600 | 21250 | 21250 | 21250 | 21200 | 482 |
| 485 | 20240426 | 110100 | 8323961150 | 21250 | 21250 | 21250 | 21200 | 206 |
| 486 | 20240426 | 110000 | 8319587800 | 21250 | 21200 | 21300 | 21200 | 234 |
| 487 | 20240426 | 105900 | 8314615450 | 21200 | 21250 | 21300 | 21200 | 1082 |
| 488 | 20240426 | 105800 | 8291660200 | 21250 | 21300 | 21350 | 21150 | 4905 |
| 489 | 20240426 | 105700 | 8187535650 | 21300 | 21300 | 21350 | 21300 | 213 |
| 490 | 20240426 | 105600 | 8182994350 | 21300 | 21300 | 21300 | 21250 | 2838 |
| 491 | 20240426 | 105500 | 8122545450 | 21350 | 21350 | 21350 | 21300 | 1117 |
| 492 | 20240426 | 105400 | 8098697550 | 21350 | 21350 | 21400 | 21350 | 298 |
| 493 | 20240426 | 105300 | 8092332350 | 21350 | 21300 | 21350 | 21300 | 222 |
| 494 | 20240426 | 105200 | 8087592900 | 21300 | 21300 | 21400 | 21300 | 253 |
| 495 | 20240426 | 105100 | 8082191850 | 21250 | 21300 | 21350 | 21250 | 571 |
| 496 | 20240426 | 105000 | 8070026650 | 21350 | 21300 | 21350 | 21200 | 575 |
| 497 | 20240426 | 104900 | 8057788450 | 21250 | 21200 | 21300 | 21200 | 406 |
| 498 | 20240426 | 104800 | 8049147850 | 21250 | 21200 | 21300 | 21150 | 1346 |
| 499 | 20240426 | 104700 | 8020556550 | 21200 | 21250 | 21250 | 21200 | 150 |
| 500 | 20240426 | 104600 | 8017373300 | 21200 | 21200 | 21250 | 21200 | 1460 |
| 501 | 20240426 | 104500 | 7986418250 | 21200 | 21250 | 21250 | 21200 | 3808 |
| 502 | 20240426 | 104400 | 7905535500 | 21250 | 21300 | 21350 | 21250 | 1693 |
| 503 | 20240426 | 104300 | 7869498800 | 21300 | 21300 | 21300 | 21300 | 1584 |
| 504 | 20240426 | 104200 | 7835759600 | 21300 | 21350 | 21350 | 21300 | 884 |
| 505 | 20240426 | 104100 | 7816886750 | 21350 | 21350 | 21400 | 21350 | 1336 |
| 506 | 20240426 | 104000 | 7788317300 | 21350 | 21350 | 21400 | 21350 | 2634 |
| 507 | 20240426 | 103900 | 7732034250 | 21350 | 21400 | 21400 | 21350 | 88 |
| 508 | 20240426 | 103800 | 7730152050 | 21350 | 21400 | 21400 | 21350 | 79 |
| 509 | 20240426 | 103700 | 7728464150 | 21450 | 21400 | 21450 | 21350 | 120 |
| 510 | 20240426 | 103600 | 7725893300 | 21400 | 21400 | 21450 | 21350 | 3491 |
| 511 | 20240426 | 103500 | 7651295300 | 21400 | 21450 | 21450 | 21400 | 97 |
| 512 | 20240426 | 103400 | 7649219250 | 21450 | 21450 | 21500 | 21400 | 1624 |
| 513 | 20240426 | 103300 | 7614359650 | 21450 | 21450 | 21500 | 21450 | 2409 |
| 514 | 20240426 | 103200 | 7562599500 | 21450 | 21450 | 21450 | 21450 | 92 |
| 515 | 20240426 | 103100 | 7560626100 | 21450 | 21250 | 21500 | 21250 | 7483 |
| 516 | 20240426 | 103000 | 7400364750 | 21250 | 21350 | 21350 | 21250 | 236 |
| 517 | 20240426 | 102900 | 7395335200 | 21300 | 21350 | 21350 | 21300 | 26 |
| 518 | 20240426 | 102800 | 7394781300 | 21300 | 21300 | 21300 | 21250 | 391 |
| 519 | 20240426 | 102700 | 7386453950 | 21300 | 21250 | 21350 | 21250 | 1504 |
| 520 | 20240426 | 102600 | 7354480100 | 21250 | 21300 | 21300 | 21250 | 612 |
| 521 | 20240426 | 102500 | 7341444950 | 21300 | 21300 | 21350 | 21300 | 639 |
| 522 | 20240426 | 102400 | 7327808750 | 21300 | 21300 | 21350 | 21300 | 756 |
| 523 | 20240426 | 102300 | 7311698050 | 21300 | 21300 | 21350 | 21300 | 720 |
| 524 | 20240426 | 102200 | 7296360100 | 21300 | 21350 | 21350 | 21300 | 620 |
| 525 | 20240426 | 102100 | 7283150850 | 21300 | 21300 | 21350 | 21300 | 427 |
| 526 | 20240426 | 102000 | 7274037800 | 21350 | 21300 | 21350 | 21300 | 668 |
| 527 | 20240426 | 101900 | 7259807100 | 21350 | 21350 | 21350 | 21300 | 604 |
| 528 | 20240426 | 101800 | 7246932200 | 21350 | 21350 | 21400 | 21350 | 263 |
| 529 | 20240426 | 101700 | 7241317050 | 21400 | 21400 | 21450 | 21350 | 287 |
| 530 | 20240426 | 101600 | 7235175600 | 21400 | 21350 | 21400 | 21350 | 740 |
| 531 | 20240426 | 101500 | 7219343900 | 21350 | 21350 | 21350 | 21350 | 101 |
| 532 | 20240426 | 101400 | 7217187550 | 21350 | 21250 | 21450 | 21250 | 4035 |
| 533 | 20240426 | 101300 | 7130992150 | 21300 | 21350 | 21350 | 21300 | 524 |
| 534 | 20240426 | 101200 | 7119827400 | 21300 | 21250 | 21350 | 21250 | 795 |
| 535 | 20240426 | 101100 | 7102896550 | 21300 | 21300 | 21300 | 21250 | 90 |
| 536 | 20240426 | 101000 | 7100980700 | 21300 | 21200 | 21300 | 21200 | 1060 |
| 537 | 20240426 | 100900 | 7078461150 | 21200 | 21200 | 21200 | 21150 | 234 |
| 538 | 20240426 | 100800 | 7073500650 | 21200 | 21200 | 21250 | 21200 | 461 |
| 539 | 20240426 | 100700 | 7063724450 | 21250 | 21150 | 21250 | 21150 | 5009 |
| 540 | 20240426 | 100600 | 6957623850 | 21150 | 21250 | 21250 | 21150 | 4133 |
| 541 | 20240426 | 100500 | 6870071400 | 21250 | 21250 | 21300 | 21200 | 3077 |
| 542 | 20240426 | 100400 | 6804698550 | 21250 | 21300 | 21350 | 21250 | 3627 |
| 543 | 20240426 | 100300 | 6727430500 | 21350 | 21400 | 21400 | 21300 | 986 |
| 544 | 20240426 | 100200 | 6706377200 | 21350 | 21400 | 21400 | 21350 | 813 |
| 545 | 20240426 | 100100 | 6689015650 | 21400 | 21400 | 21400 | 21350 | 360 |
| 546 | 20240426 | 100000 | 6681321450 | 21350 | 21350 | 21400 | 21350 | 565 |
| 547 | 20240426 | 095900 | 6669247350 | 21350 | 21350 | 21450 | 21350 | 728 |
| 548 | 20240426 | 095800 | 6653667900 | 21350 | 21400 | 21400 | 21350 | 1712 |
| 549 | 20240426 | 095700 | 6617072600 | 21350 | 21450 | 21450 | 21350 | 2592 |
| 550 | 20240426 | 095600 | 6561638600 | 21400 | 21450 | 21450 | 21400 | 317 |
| 551 | 20240426 | 095500 | 6554845450 | 21400 | 21350 | 21450 | 21350 | 1605 |
| 552 | 20240426 | 095400 | 6520495150 | 21400 | 21400 | 21400 | 21350 | 647 |
| 553 | 20240426 | 095300 | 6506665150 | 21350 | 21350 | 21400 | 21350 | 850 |
| 554 | 20240426 | 095200 | 6488490650 | 21400 | 21300 | 21400 | 21300 | 745 |
| 555 | 20240426 | 095100 | 6472588150 | 21300 | 21300 | 21350 | 21250 | 1961 |
| 556 | 20240426 | 095000 | 6430818900 | 21300 | 21350 | 21350 | 21250 | 2152 |
| 557 | 20240426 | 094900 | 6384994300 | 21350 | 21450 | 21450 | 21350 | 7357 |
| 558 | 20240426 | 094800 | 6227653950 | 21450 | 21500 | 21500 | 21450 | 2919 |
| 559 | 20240426 | 094700 | 6164931550 | 21500 | 21500 | 21500 | 21450 | 916 |
| 560 | 20240426 | 094600 | 6145249650 | 21500 | 21450 | 21500 | 21400 | 1201 |
| 561 | 20240426 | 094500 | 6119441650 | 21450 | 21500 | 21500 | 21400 | 2805 |
| 562 | 20240426 | 094400 | 6059215050 | 21500 | 21500 | 21550 | 21450 | 5242 |
| 563 | 20240426 | 094300 | 5946474050 | 21500 | 21500 | 21500 | 21450 | 3770 |
| 564 | 20240426 | 094200 | 5865425600 | 21500 | 21450 | 21550 | 21450 | 4676 |
| 565 | 20240426 | 094100 | 5764884100 | 21500 | 21350 | 21500 | 21350 | 5647 |
| 566 | 20240426 | 094000 | 5643776450 | 21400 | 21250 | 21400 | 21250 | 5496 |
| 567 | 20240426 | 093900 | 5526497300 | 21300 | 21300 | 21300 | 21200 | 2882 |
| 568 | 20240426 | 093800 | 5465211700 | 21250 | 21200 | 21300 | 21200 | 2627 |
| 569 | 20240426 | 093700 | 5409406650 | 21200 | 21200 | 21300 | 21200 | 877 |
| 570 | 20240426 | 093600 | 5390777750 | 21150 | 21350 | 21400 | 21050 | 33030 |
| 571 | 20240426 | 093500 | 4690080800 | 21350 | 21250 | 21400 | 21200 | 7023 |
| 572 | 20240426 | 093400 | 4540520150 | 21200 | 21200 | 21200 | 21150 | 1177 |
| 573 | 20240426 | 093300 | 4515603150 | 21200 | 21200 | 21250 | 21150 | 1114 |
| 574 | 20240426 | 093200 | 4491975000 | 21200 | 21150 | 21250 | 21100 | 3152 |
| 575 | 20240426 | 093100 | 4425202650 | 21200 | 21200 | 21200 | 21150 | 1922 |
| 576 | 20240426 | 093000 | 4384503450 | 21200 | 21200 | 21300 | 21150 | 8413 |
| 577 | 20240426 | 092900 | 4205840700 | 21200 | 20950 | 21250 | 20950 | 7994 |
| 578 | 20240426 | 092800 | 4037088450 | 20950 | 20950 | 20950 | 20900 | 1242 |
| 579 | 20240426 | 092700 | 4011120200 | 20900 | 20850 | 20950 | 20850 | 2486 |
| 580 | 20240426 | 092600 | 3959146750 | 20850 | 20850 | 20950 | 20850 | 1660 |
| 581 | 20240426 | 092500 | 3924490550 | 20850 | 20850 | 20900 | 20800 | 5424 |
| 582 | 20240426 | 092400 | 3811443650 | 20900 | 20900 | 20950 | 20850 | 7704 |
| 583 | 20240426 | 092300 | 3650600450 | 20900 | 20950 | 21000 | 20850 | 5424 |
| 584 | 20240426 | 092200 | 3537214800 | 20950 | 21000 | 21000 | 20950 | 2714 |
| 585 | 20240426 | 092100 | 3480334950 | 21000 | 20950 | 21050 | 20950 | 3620 |
| 586 | 20240426 | 092000 | 3404300050 | 20950 | 21000 | 21050 | 20950 | 5381 |
| 587 | 20240426 | 091900 | 3291320650 | 21000 | 21150 | 21200 | 21000 | 3326 |
| 588 | 20240426 | 091800 | 3221147700 | 21200 | 21100 | 21250 | 21050 | 7458 |
| 589 | 20240426 | 091700 | 3063481650 | 21100 | 21000 | 21100 | 21000 | 5084 |
| 590 | 20240426 | 091600 | 2956386550 | 21000 | 20850 | 21000 | 20850 | 5477 |
| 591 | 20240426 | 091500 | 2841811200 | 20850 | 20850 | 20850 | 20800 | 5036 |
| 592 | 20240426 | 091400 | 2736876750 | 20850 | 20850 | 20950 | 20800 | 6301 |
| 593 | 20240426 | 091300 | 2605620800 | 20850 | 20950 | 20950 | 20800 | 7449 |
| 594 | 20240426 | 091200 | 2450106450 | 20950 | 21050 | 21100 | 20950 | 6524 |
| 595 | 20240426 | 091100 | 2313104800 | 21050 | 20950 | 21150 | 20900 | 6539 |
| 596 | 20240426 | 091000 | 2175431950 | 20950 | 20950 | 21000 | 20850 | 6249 |
| 597 | 20240426 | 090900 | 2044711300 | 20950 | 20800 | 20950 | 20750 | 16332 |
| 598 | 20240426 | 090800 | 1704584100 | 20750 | 21050 | 21100 | 20700 | 29697 |
| 599 | 20240426 | 090700 | 1086191100 | 21050 | 21100 | 21100 | 21000 | 11947 |
| 600 | 20240426 | 090600 | 835010450 | 21100 | 21100 | 21150 | 21050 | 2630 |
| 601 | 20240426 | 090500 | 779551800 | 21050 | 21100 | 21150 | 21050 | 4921 |
| 602 | 20240426 | 090400 | 675943600 | 21100 | 21300 | 21300 | 21100 | 4184 |
| 603 | 20240426 | 090300 | 587288050 | 21350 | 21300 | 21350 | 21250 | 3229 |
| 604 | 20240426 | 090200 | 518545100 | 21250 | 21400 | 21500 | 21250 | 3638 |
| 605 | 20240426 | 090100 | 440769750 | 21400 | 21300 | 21550 | 21200 | 7546 |
| 606 | 20240426 | 090000 | 279831500 | 21400 | 21500 | 21550 | 21300 | 12328 |