34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 41151 |
| 3 | 20240426 | 192500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 4 | 20240426 | 192400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 5 | 20240426 | 192300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 6 | 20240426 | 192200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 7 | 20240426 | 192100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 8 | 20240426 | 192000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 9 | 20240426 | 191900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 10 | 20240426 | 191800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 11 | 20240426 | 191700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 12 | 20240426 | 191600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 13 | 20240426 | 191500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 14 | 20240426 | 191400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 15 | 20240426 | 191300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 16 | 20240426 | 191200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 17 | 20240426 | 191100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 18 | 20240426 | 191000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 19 | 20240426 | 190900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 20 | 20240426 | 190800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 21 | 20240426 | 190700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 22 | 20240426 | 190600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 23 | 20240426 | 190500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 24 | 20240426 | 190400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 25 | 20240426 | 190300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 26 | 20240426 | 190200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 27 | 20240426 | 190100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 28 | 20240426 | 190000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 29 | 20240426 | 185900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 30 | 20240426 | 185800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 31 | 20240426 | 185700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 32 | 20240426 | 185600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 41151 |
| 33 | 20240426 | 185500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 34 | 20240426 | 185400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 35 | 20240426 | 185300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 36 | 20240426 | 185200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 37 | 20240426 | 185100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 38 | 20240426 | 185000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 39 | 20240426 | 184900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 40 | 20240426 | 184800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 41 | 20240426 | 184700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 42 | 20240426 | 184600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 43 | 20240426 | 184500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 44 | 20240426 | 184400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 45 | 20240426 | 184300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 46 | 20240426 | 184200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 47 | 20240426 | 184100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 48 | 20240426 | 184000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 49 | 20240426 | 183900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 50 | 20240426 | 183800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 51 | 20240426 | 183700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 52 | 20240426 | 183600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 53 | 20240426 | 183500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 54 | 20240426 | 183400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 55 | 20240426 | 183300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 56 | 20240426 | 183200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 57 | 20240426 | 183100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 58 | 20240426 | 183000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 59 | 20240426 | 182900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 60 | 20240426 | 182800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 61 | 20240426 | 182700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 62 | 20240426 | 182600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 41151 |
| 63 | 20240426 | 182500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 64 | 20240426 | 182400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 65 | 20240426 | 182300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 66 | 20240426 | 182200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 67 | 20240426 | 182100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 68 | 20240426 | 182000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 69 | 20240426 | 181900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 70 | 20240426 | 181800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 71 | 20240426 | 181700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 72 | 20240426 | 181600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 73 | 20240426 | 181500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 74 | 20240426 | 181400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 75 | 20240426 | 181300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 76 | 20240426 | 181200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 77 | 20240426 | 181100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 78 | 20240426 | 181000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 79 | 20240426 | 180900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 80 | 20240426 | 180800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 81 | 20240426 | 180700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 82 | 20240426 | 180600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 83 | 20240426 | 180500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 84 | 20240426 | 180400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 85 | 20240426 | 180300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 86 | 20240426 | 180200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 87 | 20240426 | 180100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 88 | 20240426 | 180000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 89 | 20240426 | 175900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 90 | 20240426 | 175800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 91 | 20240426 | 175700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 92 | 20240426 | 175600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 41151 |
| 93 | 20240426 | 175500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 94 | 20240426 | 175400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 95 | 20240426 | 175300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 96 | 20240426 | 175200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 97 | 20240426 | 175100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 98 | 20240426 | 175000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 99 | 20240426 | 174900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 100 | 20240426 | 174800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 101 | 20240426 | 174700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 102 | 20240426 | 174600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 103 | 20240426 | 174500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 104 | 20240426 | 174400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 105 | 20240426 | 174300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 106 | 20240426 | 174200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 107 | 20240426 | 174100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 108 | 20240426 | 174000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 109 | 20240426 | 173900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 110 | 20240426 | 173800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 111 | 20240426 | 173700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 112 | 20240426 | 173600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 113 | 20240426 | 173500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 114 | 20240426 | 173400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 115 | 20240426 | 173300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 116 | 20240426 | 173200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 117 | 20240426 | 173100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 118 | 20240426 | 173000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 119 | 20240426 | 172900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 120 | 20240426 | 172800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 121 | 20240426 | 172700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 122 | 20240426 | 172600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 41151 |
| 123 | 20240426 | 172500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 124 | 20240426 | 172400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 125 | 20240426 | 172300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 126 | 20240426 | 172200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 127 | 20240426 | 172100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 128 | 20240426 | 172000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 129 | 20240426 | 171900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 130 | 20240426 | 171800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 131 | 20240426 | 171700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 132 | 20240426 | 171600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 133 | 20240426 | 171500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 134 | 20240426 | 171400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 135 | 20240426 | 171300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 136 | 20240426 | 171200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 137 | 20240426 | 171100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 138 | 20240426 | 171000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 139 | 20240426 | 170900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 140 | 20240426 | 170800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 141 | 20240426 | 170700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 142 | 20240426 | 170600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 143 | 20240426 | 170500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 144 | 20240426 | 170400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 145 | 20240426 | 170300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 146 | 20240426 | 170200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 147 | 20240426 | 170100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 148 | 20240426 | 170000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 149 | 20240426 | 165900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 150 | 20240426 | 165800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 151 | 20240426 | 165700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 152 | 20240426 | 165600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 41151 |
| 153 | 20240426 | 165500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 154 | 20240426 | 165400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 155 | 20240426 | 165300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 156 | 20240426 | 165200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 157 | 20240426 | 165100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 158 | 20240426 | 165000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 159 | 20240426 | 164900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 160 | 20240426 | 164800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 161 | 20240426 | 164700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 162 | 20240426 | 164600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 163 | 20240426 | 164500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 164 | 20240426 | 164400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 165 | 20240426 | 164300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 166 | 20240426 | 164200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 167 | 20240426 | 164100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 168 | 20240426 | 164000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 169 | 20240426 | 163900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 170 | 20240426 | 163800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 171 | 20240426 | 163700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 172 | 20240426 | 163600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 173 | 20240426 | 163500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 174 | 20240426 | 163400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 175 | 20240426 | 163300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 176 | 20240426 | 163200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 177 | 20240426 | 163100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 178 | 20240426 | 163000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 179 | 20240426 | 162900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 180 | 20240426 | 162800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 181 | 20240426 | 162700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 182 | 20240426 | 162600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 41151 |
| 183 | 20240426 | 162500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 184 | 20240426 | 162400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 185 | 20240426 | 162300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 186 | 20240426 | 162200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 187 | 20240426 | 162100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 188 | 20240426 | 162000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 189 | 20240426 | 161900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 190 | 20240426 | 161800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 191 | 20240426 | 161700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 192 | 20240426 | 161600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 193 | 20240426 | 161500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 194 | 20240426 | 161400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 195 | 20240426 | 161300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 196 | 20240426 | 161200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 197 | 20240426 | 161100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 198 | 20240426 | 161000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 199 | 20240426 | 160900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 200 | 20240426 | 160800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 201 | 20240426 | 160700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 202 | 20240426 | 160600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 203 | 20240426 | 160500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 204 | 20240426 | 160400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 205 | 20240426 | 160300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 206 | 20240426 | 160200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 207 | 20240426 | 160100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 208 | 20240426 | 160000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 209 | 20240426 | 155900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 210 | 20240426 | 155800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 211 | 20240426 | 155700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 212 | 20240426 | 155600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 41151 |
| 213 | 20240426 | 155500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 214 | 20240426 | 155400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 215 | 20240426 | 155300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 216 | 20240426 | 155200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 217 | 20240426 | 155100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 218 | 20240426 | 155000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 219 | 20240426 | 154900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 220 | 20240426 | 154800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 221 | 20240426 | 154700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 222 | 20240426 | 154600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 223 | 20240426 | 154500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 224 | 20240426 | 154400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 225 | 20240426 | 154300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 226 | 20240426 | 154200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 227 | 20240426 | 154100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 228 | 20240426 | 154000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 229 | 20240426 | 153900 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 230 | 20240426 | 153800 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 231 | 20240426 | 153700 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 232 | 20240426 | 153600 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 233 | 20240426 | 153500 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 234 | 20240426 | 153400 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 235 | 20240426 | 153300 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 236 | 20240426 | 153200 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 237 | 20240426 | 153100 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 0 |
| 238 | 20240426 | 153000 | 90877378850 | 32500 | 32500 | 32500 | 32500 | 41151 |
| 239 | 20240426 | 152900 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 240 | 20240426 | 152800 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 241 | 20240426 | 152700 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20240426 | 152600 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 243 | 20240426 | 152500 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 244 | 20240426 | 152400 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 245 | 20240426 | 152300 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 246 | 20240426 | 152200 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 247 | 20240426 | 152100 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 248 | 20240426 | 152000 | 89539971350 | 32400 | 32400 | 32400 | 32400 | 0 |
| 249 | 20240426 | 151900 | 89539971350 | 32400 | 32350 | 32450 | 32350 | 9232 |
| 250 | 20240426 | 151800 | 89240870850 | 32350 | 32400 | 32400 | 32350 | 4258 |
| 251 | 20240426 | 151700 | 89102966450 | 32350 | 32400 | 32400 | 32350 | 3642 |
| 252 | 20240426 | 151600 | 88985120000 | 32400 | 32350 | 32400 | 32300 | 6627 |
| 253 | 20240426 | 151500 | 88770717850 | 32300 | 32350 | 32350 | 32300 | 6520 |
| 254 | 20240426 | 151400 | 88559904600 | 32300 | 32300 | 32350 | 32300 | 1906 |
| 255 | 20240426 | 151300 | 88498322300 | 32300 | 32350 | 32350 | 32300 | 2652 |
| 256 | 20240426 | 151200 | 88412642050 | 32300 | 32350 | 32350 | 32300 | 6018 |
| 257 | 20240426 | 151100 | 88218176800 | 32350 | 32300 | 32350 | 32300 | 1662 |
| 258 | 20240426 | 151000 | 88164462600 | 32300 | 32300 | 32350 | 32300 | 842 |
| 259 | 20240426 | 150900 | 88137256850 | 32350 | 32300 | 32350 | 32300 | 5975 |
| 260 | 20240426 | 150800 | 87944162050 | 32300 | 32250 | 32350 | 32250 | 2551 |
| 261 | 20240426 | 150700 | 87861739200 | 32250 | 32250 | 32300 | 32250 | 2788 |
| 262 | 20240426 | 150600 | 87771771250 | 32250 | 32200 | 32300 | 32150 | 10966 |
| 263 | 20240426 | 150500 | 87418313800 | 32200 | 32200 | 32250 | 32150 | 4358 |
| 264 | 20240426 | 150400 | 87278037350 | 32200 | 32150 | 32200 | 32150 | 4944 |
| 265 | 20240426 | 150300 | 87119027500 | 32200 | 32200 | 32250 | 32150 | 7333 |
| 266 | 20240426 | 150200 | 86883137850 | 32200 | 32200 | 32250 | 32200 | 5504 |
| 267 | 20240426 | 150100 | 86705893800 | 32250 | 32250 | 32250 | 32200 | 6327 |
| 268 | 20240426 | 150000 | 86502106250 | 32200 | 32250 | 32300 | 32200 | 8837 |
| 269 | 20240426 | 145900 | 86217296600 | 32250 | 32300 | 32300 | 32250 | 3242 |
| 270 | 20240426 | 145800 | 86112718400 | 32300 | 32250 | 32300 | 32250 | 7094 |
| 271 | 20240426 | 145700 | 85883924400 | 32250 | 32350 | 32350 | 32250 | 7365 |
| 272 | 20240426 | 145600 | 85646145800 | 32350 | 32300 | 32350 | 32300 | 1288 |
| 273 | 20240426 | 145500 | 85604513850 | 32300 | 32300 | 32350 | 32300 | 2640 |
| 274 | 20240426 | 145400 | 85519186850 | 32350 | 32300 | 32350 | 32300 | 3347 |
| 275 | 20240426 | 145300 | 85411062050 | 32300 | 32300 | 32350 | 32300 | 1908 |
| 276 | 20240426 | 145200 | 85349366700 | 32300 | 32350 | 32350 | 32300 | 2658 |
| 277 | 20240426 | 145100 | 85263460800 | 32300 | 32300 | 32350 | 32300 | 3586 |
| 278 | 20240426 | 145000 | 85147597050 | 32300 | 32300 | 32350 | 32300 | 2714 |
| 279 | 20240426 | 144900 | 85059817600 | 32300 | 32300 | 32350 | 32250 | 4904 |
| 280 | 20240426 | 144800 | 84901410350 | 32300 | 32300 | 32300 | 32250 | 6194 |
| 281 | 20240426 | 144700 | 84701389300 | 32250 | 32250 | 32300 | 32250 | 1896 |
| 282 | 20240426 | 144600 | 84640207900 | 32250 | 32300 | 32300 | 32250 | 2972 |
| 283 | 20240426 | 144500 | 84544350950 | 32300 | 32250 | 32300 | 32250 | 1465 |
| 284 | 20240426 | 144400 | 84497058400 | 32300 | 32250 | 32350 | 32250 | 2836 |
| 285 | 20240426 | 144300 | 84405454800 | 32300 | 32300 | 32300 | 32250 | 1223 |
| 286 | 20240426 | 144200 | 84365975200 | 32300 | 32200 | 32350 | 32200 | 4019 |
| 287 | 20240426 | 144100 | 84236341200 | 32150 | 32150 | 32250 | 32100 | 17010 |
| 288 | 20240426 | 144000 | 83688934500 | 32150 | 32200 | 32200 | 32150 | 15278 |
| 289 | 20240426 | 143900 | 83197689550 | 32150 | 32200 | 32200 | 32150 | 3350 |
| 290 | 20240426 | 143800 | 83089969300 | 32200 | 32150 | 32200 | 32150 | 7805 |
| 291 | 20240426 | 143700 | 82838986100 | 32150 | 32200 | 32200 | 32150 | 3344 |
| 292 | 20240426 | 143600 | 82731377850 | 32150 | 32150 | 32200 | 32150 | 2073 |
| 293 | 20240426 | 143500 | 82664701250 | 32200 | 32150 | 32200 | 32150 | 3435 |
| 294 | 20240426 | 143400 | 82554163900 | 32150 | 32150 | 32200 | 32150 | 2655 |
| 295 | 20240426 | 143300 | 82468743300 | 32150 | 32150 | 32200 | 32150 | 885 |
| 296 | 20240426 | 143200 | 82440266750 | 32200 | 32150 | 32200 | 32150 | 4361 |
| 297 | 20240426 | 143100 | 82299989900 | 32150 | 32150 | 32200 | 32150 | 1613 |
| 298 | 20240426 | 143000 | 82248110150 | 32150 | 32150 | 32200 | 32150 | 8974 |
| 299 | 20240426 | 142900 | 81959542950 | 32200 | 32200 | 32250 | 32150 | 4805 |
| 300 | 20240426 | 142800 | 81804833400 | 32200 | 32250 | 32300 | 32200 | 16043 |
| 301 | 20240426 | 142700 | 81288066350 | 32200 | 32300 | 32350 | 32200 | 7332 |
| 302 | 20240426 | 142600 | 81051298400 | 32350 | 32250 | 32350 | 32200 | 5954 |
| 303 | 20240426 | 142500 | 80859022950 | 32250 | 32250 | 32300 | 32200 | 2601 |
| 304 | 20240426 | 142400 | 80775175400 | 32250 | 32300 | 32300 | 32200 | 2963 |
| 305 | 20240426 | 142300 | 80679612750 | 32250 | 32250 | 32300 | 32200 | 3900 |
| 306 | 20240426 | 142200 | 80553866400 | 32200 | 32200 | 32300 | 32150 | 14255 |
| 307 | 20240426 | 142100 | 80094645350 | 32200 | 32200 | 32250 | 32150 | 5956 |
| 308 | 20240426 | 142000 | 79902959750 | 32200 | 32250 | 32250 | 32200 | 4119 |
| 309 | 20240426 | 141900 | 79770266950 | 32200 | 32200 | 32250 | 32200 | 1934 |
| 310 | 20240426 | 141800 | 79707955750 | 32200 | 32200 | 32250 | 32200 | 5074 |
| 311 | 20240426 | 141700 | 79544552200 | 32250 | 32250 | 32250 | 32200 | 4504 |
| 312 | 20240426 | 141600 | 79399396050 | 32200 | 32300 | 32350 | 32200 | 10716 |
| 313 | 20240426 | 141500 | 79053650800 | 32300 | 32300 | 32350 | 32300 | 1653 |
| 314 | 20240426 | 141400 | 79000242350 | 32300 | 32350 | 32350 | 32300 | 6243 |
| 315 | 20240426 | 141300 | 78798475800 | 32300 | 32350 | 32350 | 32300 | 3518 |
| 316 | 20240426 | 141200 | 78684750350 | 32350 | 32300 | 32350 | 32250 | 2514 |
| 317 | 20240426 | 141100 | 78603534050 | 32300 | 32250 | 32300 | 32200 | 5893 |
| 318 | 20240426 | 141000 | 78413484900 | 32250 | 32200 | 32300 | 32200 | 4514 |
| 319 | 20240426 | 140900 | 78267933550 | 32250 | 32250 | 32250 | 32200 | 4228 |
| 320 | 20240426 | 140800 | 78131772400 | 32250 | 32250 | 32300 | 32200 | 7666 |
| 321 | 20240426 | 140700 | 77884755200 | 32200 | 32300 | 32300 | 32200 | 10197 |
| 322 | 20240426 | 140600 | 77555896400 | 32250 | 32300 | 32350 | 32250 | 7602 |
| 323 | 20240426 | 140500 | 77310340850 | 32300 | 32350 | 32400 | 32300 | 5507 |
| 324 | 20240426 | 140400 | 77132187750 | 32350 | 32350 | 32400 | 32350 | 2596 |
| 325 | 20240426 | 140300 | 77048196100 | 32350 | 32350 | 32400 | 32350 | 1802 |
| 326 | 20240426 | 140200 | 76989885900 | 32350 | 32350 | 32400 | 32350 | 2974 |
| 327 | 20240426 | 140100 | 76893628950 | 32350 | 32400 | 32400 | 32350 | 1446 |
| 328 | 20240426 | 140000 | 76846826550 | 32400 | 32350 | 32400 | 32350 | 1581 |
| 329 | 20240426 | 135900 | 76795641550 | 32350 | 32300 | 32400 | 32300 | 5028 |
| 330 | 20240426 | 135800 | 76632997550 | 32350 | 32400 | 32400 | 32300 | 4794 |
| 331 | 20240426 | 135700 | 76477922900 | 32400 | 32400 | 32400 | 32350 | 1515 |
| 332 | 20240426 | 135600 | 76428890200 | 32350 | 32400 | 32400 | 32350 | 3791 |
| 333 | 20240426 | 135500 | 76306212950 | 32350 | 32500 | 32500 | 32350 | 12757 |
| 334 | 20240426 | 135400 | 75892721250 | 32450 | 32500 | 32500 | 32450 | 1129 |
| 335 | 20240426 | 135300 | 75856058400 | 32450 | 32450 | 32500 | 32450 | 2498 |
| 336 | 20240426 | 135200 | 75774965450 | 32450 | 32450 | 32500 | 32450 | 2442 |
| 337 | 20240426 | 135100 | 75695700450 | 32450 | 32500 | 32500 | 32450 | 1099 |
| 338 | 20240426 | 135000 | 75660018950 | 32500 | 32450 | 32500 | 32450 | 2870 |
| 339 | 20240426 | 134900 | 75566785900 | 32450 | 32450 | 32500 | 32450 | 940 |
| 340 | 20240426 | 134800 | 75536269500 | 32450 | 32500 | 32500 | 32450 | 1885 |
| 341 | 20240426 | 134700 | 75475063000 | 32450 | 32500 | 32500 | 32450 | 2202 |
| 342 | 20240426 | 134600 | 75403562650 | 32500 | 32500 | 32500 | 32450 | 1476 |
| 343 | 20240426 | 134500 | 75355615550 | 32450 | 32500 | 32550 | 32450 | 4705 |
| 344 | 20240426 | 134400 | 75202698300 | 32550 | 32500 | 32550 | 32500 | 1954 |
| 345 | 20240426 | 134300 | 75139143200 | 32500 | 32500 | 32550 | 32500 | 2558 |
| 346 | 20240426 | 134200 | 75055993450 | 32550 | 32500 | 32550 | 32500 | 1543 |
| 347 | 20240426 | 134100 | 75005788200 | 32550 | 32500 | 32600 | 32450 | 11206 |
| 348 | 20240426 | 134000 | 74641286250 | 32500 | 32400 | 32500 | 32400 | 1102 |
| 349 | 20240426 | 133900 | 74605510550 | 32450 | 32500 | 32500 | 32400 | 2291 |
| 350 | 20240426 | 133800 | 74531171500 | 32450 | 32450 | 32500 | 32400 | 3060 |
| 351 | 20240426 | 133700 | 74431899050 | 32450 | 32400 | 32450 | 32400 | 2052 |
| 352 | 20240426 | 133600 | 74365360800 | 32450 | 32400 | 32450 | 32400 | 7290 |
| 353 | 20240426 | 133500 | 74128826800 | 32400 | 32400 | 32450 | 32400 | 2431 |
| 354 | 20240426 | 133400 | 74050005150 | 32450 | 32400 | 32450 | 32400 | 1479 |
| 355 | 20240426 | 133300 | 74002047950 | 32450 | 32450 | 32450 | 32400 | 1573 |
| 356 | 20240426 | 133200 | 73951062150 | 32400 | 32450 | 32500 | 32400 | 3307 |
| 357 | 20240426 | 133100 | 73843740750 | 32450 | 32450 | 32500 | 32450 | 1301 |
| 358 | 20240426 | 133000 | 73801499700 | 32450 | 32450 | 32500 | 32450 | 1504 |
| 359 | 20240426 | 132900 | 73752664500 | 32450 | 32450 | 32500 | 32400 | 3075 |
| 360 | 20240426 | 132800 | 73652900000 | 32450 | 32500 | 32500 | 32400 | 2512 |
| 361 | 20240426 | 132700 | 73571373600 | 32450 | 32500 | 32500 | 32400 | 2361 |
| 362 | 20240426 | 132600 | 73494757900 | 32500 | 32350 | 32500 | 32300 | 7324 |
| 363 | 20240426 | 132500 | 73257692850 | 32350 | 32300 | 32350 | 32300 | 2152 |
| 364 | 20240426 | 132400 | 73188155750 | 32300 | 32200 | 32300 | 32200 | 6749 |
| 365 | 20240426 | 132300 | 72970483150 | 32200 | 32250 | 32250 | 32200 | 3630 |
| 366 | 20240426 | 132200 | 72853567700 | 32250 | 32250 | 32250 | 32200 | 4055 |
| 367 | 20240426 | 132100 | 72722948500 | 32250 | 32350 | 32350 | 32200 | 6280 |
| 368 | 20240426 | 132000 | 72520309400 | 32300 | 32300 | 32350 | 32250 | 2670 |
| 369 | 20240426 | 131900 | 72434065800 | 32300 | 32300 | 32350 | 32300 | 1927 |
| 370 | 20240426 | 131800 | 72371786500 | 32350 | 32150 | 32350 | 32150 | 5687 |
| 371 | 20240426 | 131700 | 72188522600 | 32200 | 32400 | 32400 | 32150 | 46829 |
| 372 | 20240426 | 131600 | 70678492900 | 32400 | 32350 | 32400 | 32300 | 18837 |
| 373 | 20240426 | 131500 | 70069876700 | 32350 | 32350 | 32400 | 32350 | 3935 |
| 374 | 20240426 | 131400 | 69942561400 | 32400 | 32350 | 32400 | 32300 | 3155 |
| 375 | 20240426 | 131300 | 69840495450 | 32300 | 32350 | 32400 | 32300 | 6090 |
| 376 | 20240426 | 131200 | 69643657250 | 32350 | 32400 | 32450 | 32350 | 5378 |
| 377 | 20240426 | 131100 | 69469642400 | 32400 | 32450 | 32500 | 32400 | 4371 |
| 378 | 20240426 | 131000 | 69327959750 | 32450 | 32500 | 32500 | 32350 | 8184 |
| 379 | 20240426 | 130900 | 69062682050 | 32500 | 32350 | 32500 | 32350 | 2749 |
| 380 | 20240426 | 130800 | 68973494450 | 32300 | 32450 | 32450 | 32300 | 10375 |
| 381 | 20240426 | 130700 | 68637774200 | 32400 | 32450 | 32500 | 32300 | 27617 |
| 382 | 20240426 | 130600 | 67743520100 | 32450 | 32550 | 32550 | 32400 | 13179 |
| 383 | 20240426 | 130500 | 67315939350 | 32500 | 32550 | 32600 | 32500 | 7193 |
| 384 | 20240426 | 130400 | 67081993950 | 32550 | 32550 | 32600 | 32500 | 3310 |
| 385 | 20240426 | 130300 | 66974247400 | 32550 | 32500 | 32600 | 32500 | 4001 |
| 386 | 20240426 | 130200 | 66844027600 | 32500 | 32550 | 32600 | 32500 | 4723 |
| 387 | 20240426 | 130100 | 66690301250 | 32600 | 32600 | 32600 | 32550 | 1928 |
| 388 | 20240426 | 130000 | 66627523600 | 32600 | 32600 | 32650 | 32500 | 34696 |
| 389 | 20240426 | 125900 | 65499166800 | 32650 | 32650 | 32650 | 32550 | 10986 |
| 390 | 20240426 | 125800 | 65140974800 | 32650 | 32700 | 32700 | 32600 | 10344 |
| 391 | 20240426 | 125700 | 64803304100 | 32700 | 32700 | 32750 | 32700 | 11197 |
| 392 | 20240426 | 125600 | 64437110150 | 32750 | 32750 | 32750 | 32700 | 2513 |
| 393 | 20240426 | 125500 | 64354888550 | 32750 | 32800 | 32800 | 32700 | 11979 |
| 394 | 20240426 | 125400 | 63962633850 | 32800 | 32750 | 32800 | 32750 | 1440 |
| 395 | 20240426 | 125300 | 63915449700 | 32750 | 32800 | 32800 | 32750 | 1778 |
| 396 | 20240426 | 125200 | 63857190650 | 32750 | 32800 | 32850 | 32750 | 2828 |
| 397 | 20240426 | 125100 | 63764463150 | 32800 | 32800 | 32850 | 32800 | 909 |
| 398 | 20240426 | 125000 | 63734641450 | 32750 | 32800 | 32850 | 32750 | 4116 |
| 399 | 20240426 | 124900 | 63599637150 | 32850 | 32800 | 32850 | 32800 | 1193 |
| 400 | 20240426 | 124800 | 63560475200 | 32800 | 32800 | 32850 | 32800 | 1043 |
| 401 | 20240426 | 124700 | 63526247000 | 32850 | 32800 | 32850 | 32750 | 11721 |
| 402 | 20240426 | 124600 | 63141800650 | 32800 | 32900 | 32900 | 32800 | 7659 |
| 403 | 20240426 | 124500 | 62890213800 | 32850 | 32900 | 32900 | 32850 | 2353 |
| 404 | 20240426 | 124400 | 62812839750 | 32900 | 32900 | 32900 | 32850 | 1825 |
| 405 | 20240426 | 124300 | 62752805600 | 32900 | 32900 | 32900 | 32850 | 1305 |
| 406 | 20240426 | 124200 | 62709898250 | 32850 | 32900 | 32900 | 32850 | 1154 |
| 407 | 20240426 | 124100 | 62671959750 | 32850 | 32800 | 32900 | 32800 | 2312 |
| 408 | 20240426 | 124000 | 62596029300 | 32850 | 32850 | 32850 | 32800 | 3299 |
| 409 | 20240426 | 123900 | 62487667100 | 32850 | 32800 | 32850 | 32800 | 1946 |
| 410 | 20240426 | 123800 | 62423765000 | 32850 | 32850 | 32850 | 32800 | 2141 |
| 411 | 20240426 | 123700 | 62353500000 | 32850 | 32800 | 32850 | 32800 | 2543 |
| 412 | 20240426 | 123600 | 62270060100 | 32850 | 32850 | 32850 | 32800 | 1417 |
| 413 | 20240426 | 123500 | 62223523550 | 32850 | 32850 | 32900 | 32800 | 1618 |
| 414 | 20240426 | 123400 | 62170376350 | 32850 | 32850 | 32850 | 32800 | 3765 |
| 415 | 20240426 | 123300 | 62046749500 | 32850 | 32900 | 32900 | 32850 | 1453 |
| 416 | 20240426 | 123200 | 61998983250 | 32900 | 32900 | 32900 | 32850 | 1289 |
| 417 | 20240426 | 123100 | 61956633250 | 32900 | 32900 | 32900 | 32850 | 1694 |
| 418 | 20240426 | 123000 | 61900972100 | 32900 | 32900 | 32900 | 32850 | 1694 |
| 419 | 20240426 | 122900 | 61845254500 | 32900 | 32950 | 32950 | 32850 | 4225 |
| 420 | 20240426 | 122800 | 61706184250 | 32900 | 32900 | 32950 | 32900 | 1833 |
| 421 | 20240426 | 122700 | 61645872200 | 32900 | 32900 | 32950 | 32900 | 1754 |
| 422 | 20240426 | 122600 | 61588146100 | 32950 | 32950 | 32950 | 32900 | 704 |
| 423 | 20240426 | 122500 | 61564956350 | 32900 | 32900 | 32950 | 32850 | 1490 |
| 424 | 20240426 | 122400 | 61515939650 | 32850 | 32950 | 32950 | 32850 | 1946 |
| 425 | 20240426 | 122300 | 61451908900 | 32900 | 32900 | 32950 | 32900 | 3041 |
| 426 | 20240426 | 122200 | 61351844650 | 32950 | 32900 | 32950 | 32900 | 739 |
| 427 | 20240426 | 122100 | 61327498350 | 32900 | 32900 | 32950 | 32900 | 604 |
| 428 | 20240426 | 122000 | 61307621750 | 32950 | 32900 | 32950 | 32850 | 3808 |
| 429 | 20240426 | 121900 | 61182470400 | 32900 | 32900 | 32950 | 32850 | 7354 |
| 430 | 20240426 | 121800 | 60940511250 | 32900 | 32850 | 32900 | 32850 | 1905 |
| 431 | 20240426 | 121700 | 60877860300 | 32850 | 32950 | 32950 | 32850 | 2845 |
| 432 | 20240426 | 121600 | 60784255600 | 32950 | 33100 | 33100 | 32900 | 19635 |
| 433 | 20240426 | 121500 | 60137412000 | 33100 | 33000 | 33100 | 33000 | 3167 |
| 434 | 20240426 | 121400 | 60032720900 | 33050 | 33000 | 33050 | 32950 | 4487 |
| 435 | 20240426 | 121300 | 59884614150 | 33000 | 32950 | 33000 | 32950 | 1717 |
| 436 | 20240426 | 121200 | 59827967250 | 32950 | 32950 | 33000 | 32900 | 5698 |
| 437 | 20240426 | 121100 | 59640266300 | 32950 | 32950 | 32950 | 32900 | 1077 |
| 438 | 20240426 | 121000 | 59604785600 | 32900 | 32950 | 32950 | 32900 | 2330 |
| 439 | 20240426 | 120900 | 59528020800 | 32950 | 32900 | 32950 | 32900 | 1089 |
| 440 | 20240426 | 120800 | 59492150950 | 32950 | 32900 | 32950 | 32900 | 1012 |
| 441 | 20240426 | 120700 | 59458810700 | 32950 | 32900 | 32950 | 32900 | 679 |
| 442 | 20240426 | 120600 | 59436450500 | 32900 | 32900 | 32950 | 32900 | 4165 |
| 443 | 20240426 | 120500 | 59299234100 | 32900 | 32950 | 32950 | 32900 | 2696 |
| 444 | 20240426 | 120400 | 59210516050 | 32900 | 32900 | 32900 | 32850 | 3085 |
| 445 | 20240426 | 120300 | 59109035550 | 32900 | 32950 | 32950 | 32850 | 3250 |
| 446 | 20240426 | 120200 | 59002096550 | 32900 | 32900 | 32950 | 32900 | 762 |
| 447 | 20240426 | 120100 | 58977009900 | 32900 | 32950 | 32950 | 32850 | 4341 |
| 448 | 20240426 | 120000 | 58834188400 | 32950 | 32850 | 32950 | 32850 | 3047 |
| 449 | 20240426 | 115900 | 58733944600 | 32850 | 32900 | 32900 | 32850 | 1236 |
| 450 | 20240426 | 115800 | 58693293400 | 32900 | 32900 | 32950 | 32850 | 1184 |
| 451 | 20240426 | 115700 | 58654324400 | 32950 | 32850 | 32950 | 32850 | 2030 |
| 452 | 20240426 | 115600 | 58587548100 | 32900 | 32950 | 32950 | 32850 | 2338 |
| 453 | 20240426 | 115500 | 58510593350 | 32950 | 32900 | 32950 | 32900 | 386 |
| 454 | 20240426 | 115400 | 58497887850 | 32950 | 32900 | 32950 | 32900 | 1435 |
| 455 | 20240426 | 115300 | 58450610150 | 32950 | 32950 | 32950 | 32900 | 1480 |
| 456 | 20240426 | 115200 | 58401913300 | 32900 | 32900 | 32900 | 32850 | 9507 |
| 457 | 20240426 | 115100 | 58089134750 | 32900 | 32850 | 32900 | 32800 | 3555 |
| 458 | 20240426 | 115000 | 57972451500 | 32850 | 32800 | 32850 | 32800 | 3728 |
| 459 | 20240426 | 114900 | 57850024200 | 32800 | 32900 | 32900 | 32800 | 1167 |
| 460 | 20240426 | 114800 | 57811705300 | 32800 | 32850 | 32900 | 32800 | 2505 |
| 461 | 20240426 | 114700 | 57729423450 | 32850 | 32850 | 32850 | 32800 | 6077 |
| 462 | 20240426 | 114600 | 57529898150 | 32850 | 32900 | 32900 | 32800 | 8241 |
| 463 | 20240426 | 114500 | 57259195300 | 32900 | 32900 | 32900 | 32850 | 947 |
| 464 | 20240426 | 114400 | 57228059100 | 32900 | 32900 | 32900 | 32850 | 627 |
| 465 | 20240426 | 114300 | 57207437100 | 32900 | 32900 | 32900 | 32850 | 696 |
| 466 | 20240426 | 114200 | 57184547900 | 32900 | 32900 | 32900 | 32850 | 1114 |
| 467 | 20240426 | 114100 | 57147915750 | 32850 | 32850 | 32900 | 32850 | 1003 |
| 468 | 20240426 | 114000 | 57114945400 | 32850 | 32850 | 32900 | 32850 | 1621 |
| 469 | 20240426 | 113900 | 57061625900 | 32900 | 32850 | 32900 | 32850 | 1161 |
| 470 | 20240426 | 113800 | 57023468550 | 32850 | 32850 | 32900 | 32850 | 1271 |
| 471 | 20240426 | 113700 | 56981697850 | 32850 | 32850 | 32900 | 32850 | 1025 |
| 472 | 20240426 | 113600 | 56948015200 | 32900 | 32850 | 32900 | 32850 | 1555 |
| 473 | 20240426 | 113500 | 56896903800 | 32900 | 32850 | 32900 | 32800 | 1718 |
| 474 | 20240426 | 113400 | 56840470000 | 32850 | 32850 | 32850 | 32800 | 4959 |
| 475 | 20240426 | 113300 | 56677569950 | 32850 | 32850 | 32900 | 32800 | 5005 |
| 476 | 20240426 | 113200 | 56513130100 | 32850 | 32800 | 32850 | 32750 | 2414 |
| 477 | 20240426 | 113100 | 56433995150 | 32750 | 32800 | 32850 | 32750 | 5213 |
| 478 | 20240426 | 113000 | 56263013400 | 32850 | 32800 | 32850 | 32800 | 1246 |
| 479 | 20240426 | 112900 | 56222141650 | 32800 | 32800 | 32850 | 32750 | 3902 |
| 480 | 20240426 | 112800 | 56094152900 | 32800 | 32850 | 32900 | 32800 | 8685 |
| 481 | 20240426 | 112700 | 55809088900 | 32850 | 32850 | 32900 | 32850 | 906 |
| 482 | 20240426 | 112600 | 55779322200 | 32850 | 32900 | 32900 | 32850 | 2077 |
| 483 | 20240426 | 112500 | 55711042950 | 32850 | 32950 | 32950 | 32850 | 3787 |
| 484 | 20240426 | 112400 | 55586441700 | 32950 | 33000 | 33050 | 32900 | 18103 |
| 485 | 20240426 | 112300 | 54989198950 | 33050 | 33050 | 33100 | 33000 | 1486 |
| 486 | 20240426 | 112200 | 54940088750 | 33050 | 33000 | 33100 | 33000 | 4355 |
| 487 | 20240426 | 112100 | 54796175600 | 33050 | 33000 | 33050 | 33000 | 2319 |
| 488 | 20240426 | 112000 | 54719551600 | 33000 | 33050 | 33100 | 33000 | 2566 |
| 489 | 20240426 | 111900 | 54634749950 | 33100 | 33100 | 33100 | 33000 | 5013 |
| 490 | 20240426 | 111800 | 54469026550 | 33100 | 33200 | 33200 | 33100 | 4091 |
| 491 | 20240426 | 111700 | 54333400500 | 33150 | 33100 | 33200 | 33100 | 9133 |
| 492 | 20240426 | 111600 | 54030826200 | 33100 | 33100 | 33100 | 33050 | 2186 |
| 493 | 20240426 | 111500 | 53958527550 | 33050 | 33050 | 33100 | 33050 | 1472 |
| 494 | 20240426 | 111400 | 53909854200 | 33100 | 33100 | 33100 | 33050 | 3555 |
| 495 | 20240426 | 111300 | 53792235700 | 33050 | 33050 | 33100 | 33050 | 505 |
| 496 | 20240426 | 111200 | 53775524350 | 33050 | 33100 | 33100 | 33050 | 1676 |
| 497 | 20240426 | 111100 | 53720100750 | 33100 | 33100 | 33100 | 33050 | 1651 |
| 498 | 20240426 | 111000 | 53665520350 | 33050 | 33050 | 33100 | 33050 | 1680 |
| 499 | 20240426 | 110900 | 53609939250 | 33050 | 33000 | 33100 | 33000 | 2408 |
| 500 | 20240426 | 110800 | 53530318200 | 33000 | 33000 | 33050 | 32950 | 4900 |
| 501 | 20240426 | 110700 | 53368559600 | 33000 | 33000 | 33000 | 32950 | 1560 |
| 502 | 20240426 | 110600 | 53317103350 | 33000 | 32950 | 33000 | 32950 | 2941 |
| 503 | 20240426 | 110500 | 53220094400 | 33000 | 32950 | 33000 | 32950 | 1326 |
| 504 | 20240426 | 110400 | 53176355400 | 33000 | 33000 | 33000 | 32950 | 1842 |
| 505 | 20240426 | 110300 | 53115599800 | 33000 | 32900 | 33000 | 32900 | 7749 |
| 506 | 20240426 | 110200 | 52860407450 | 32850 | 32850 | 32900 | 32850 | 1603 |
| 507 | 20240426 | 110100 | 52807707400 | 32850 | 32800 | 32900 | 32800 | 4266 |
| 508 | 20240426 | 110000 | 52667643750 | 32800 | 32800 | 32850 | 32800 | 1366 |
| 509 | 20240426 | 105900 | 52622833100 | 32800 | 32850 | 32900 | 32800 | 6995 |
| 510 | 20240426 | 105800 | 52393177950 | 32900 | 32850 | 32900 | 32850 | 1522 |
| 511 | 20240426 | 105700 | 52343129900 | 32850 | 32850 | 32900 | 32850 | 1542 |
| 512 | 20240426 | 105600 | 52292456650 | 32850 | 32900 | 32950 | 32850 | 2207 |
| 513 | 20240426 | 105500 | 52219833500 | 32900 | 32850 | 32950 | 32850 | 2655 |
| 514 | 20240426 | 105400 | 52132517550 | 32900 | 32850 | 32900 | 32800 | 2525 |
| 515 | 20240426 | 105300 | 52049552900 | 32850 | 32850 | 32850 | 32800 | 938 |
| 516 | 20240426 | 105200 | 52018752050 | 32850 | 32850 | 32900 | 32800 | 2549 |
| 517 | 20240426 | 105100 | 51935075550 | 32900 | 32900 | 32900 | 32800 | 1840 |
| 518 | 20240426 | 105000 | 51874663800 | 32900 | 32800 | 32900 | 32800 | 3983 |
| 519 | 20240426 | 104900 | 51743817150 | 32800 | 32800 | 32850 | 32750 | 8647 |
| 520 | 20240426 | 104800 | 51460260150 | 32850 | 32900 | 32950 | 32800 | 3643 |
| 521 | 20240426 | 104700 | 51340498550 | 32950 | 32950 | 32950 | 32900 | 3037 |
| 522 | 20240426 | 104600 | 51240471800 | 33000 | 33000 | 33050 | 32950 | 3148 |
| 523 | 20240426 | 104500 | 51136633950 | 33000 | 33050 | 33050 | 32950 | 6684 |
| 524 | 20240426 | 104400 | 50916066650 | 33000 | 33050 | 33050 | 33000 | 5215 |
| 525 | 20240426 | 104300 | 50743778300 | 33050 | 32950 | 33050 | 32950 | 4545 |
| 526 | 20240426 | 104200 | 50593833250 | 32950 | 33000 | 33050 | 32950 | 3141 |
| 527 | 20240426 | 104100 | 50490231700 | 33000 | 32950 | 33050 | 32900 | 2927 |
| 528 | 20240426 | 104000 | 50393685400 | 32900 | 32850 | 32950 | 32800 | 2779 |
| 529 | 20240426 | 103900 | 50302344650 | 32750 | 32750 | 32850 | 32750 | 6322 |
| 530 | 20240426 | 103800 | 50095075950 | 32750 | 32800 | 32850 | 32750 | 5488 |
| 531 | 20240426 | 103700 | 49915177500 | 32800 | 32800 | 32850 | 32700 | 10204 |
| 532 | 20240426 | 103600 | 49580913800 | 32750 | 32850 | 32900 | 32700 | 13442 |
| 533 | 20240426 | 103500 | 49140164000 | 32850 | 32900 | 32950 | 32800 | 6668 |
| 534 | 20240426 | 103400 | 48921034100 | 32900 | 32950 | 33000 | 32850 | 18241 |
| 535 | 20240426 | 103300 | 48320505250 | 33000 | 33050 | 33100 | 33000 | 12088 |
| 536 | 20240426 | 103200 | 47921499250 | 33050 | 33000 | 33100 | 33000 | 4167 |
| 537 | 20240426 | 103100 | 47783858750 | 33000 | 33150 | 33150 | 33000 | 7084 |
| 538 | 20240426 | 103000 | 47549674600 | 33150 | 33150 | 33250 | 33100 | 8462 |
| 539 | 20240426 | 102900 | 47269012000 | 33250 | 33200 | 33300 | 33150 | 1871 |
| 540 | 20240426 | 102800 | 47206885650 | 33250 | 33100 | 33250 | 33050 | 8909 |
| 541 | 20240426 | 102700 | 46912095500 | 33100 | 33150 | 33200 | 33050 | 5771 |
| 542 | 20240426 | 102600 | 46720945050 | 33200 | 33250 | 33300 | 33150 | 3828 |
| 543 | 20240426 | 102500 | 46593826100 | 33300 | 33250 | 33350 | 33150 | 3000 |
| 544 | 20240426 | 102400 | 46493953200 | 33300 | 33200 | 33300 | 33100 | 4364 |
| 545 | 20240426 | 102300 | 46349222650 | 33150 | 33050 | 33200 | 33050 | 4861 |
| 546 | 20240426 | 102200 | 46188284350 | 33100 | 33200 | 33300 | 33050 | 14784 |
| 547 | 20240426 | 102100 | 45698094000 | 33200 | 33250 | 33450 | 33200 | 24997 |
| 548 | 20240426 | 102000 | 44863723250 | 33250 | 33350 | 33400 | 33200 | 16108 |
| 549 | 20240426 | 101900 | 44327534100 | 33350 | 33400 | 33450 | 33350 | 4152 |
| 550 | 20240426 | 101800 | 44188816550 | 33450 | 33450 | 33450 | 33350 | 2974 |
| 551 | 20240426 | 101700 | 44089463400 | 33450 | 33300 | 33500 | 33300 | 16610 |
| 552 | 20240426 | 101600 | 43533681650 | 33350 | 33400 | 33500 | 33300 | 31681 |
| 553 | 20240426 | 101500 | 42473821400 | 33450 | 33350 | 33450 | 33350 | 11025 |
| 554 | 20240426 | 101400 | 42105672300 | 33350 | 33250 | 33400 | 33200 | 14505 |
| 555 | 20240426 | 101300 | 41622799950 | 33200 | 33300 | 33300 | 33200 | 1527 |
| 556 | 20240426 | 101200 | 41572045250 | 33250 | 33250 | 33300 | 33200 | 2084 |
| 557 | 20240426 | 101100 | 41502741200 | 33250 | 33200 | 33300 | 33200 | 4006 |
| 558 | 20240426 | 101000 | 41369583950 | 33200 | 33350 | 33350 | 33200 | 18311 |
| 559 | 20240426 | 100900 | 40760405500 | 33300 | 33400 | 33450 | 33300 | 25804 |
| 560 | 20240426 | 100800 | 39898688550 | 33400 | 33450 | 33450 | 33350 | 5928 |
| 561 | 20240426 | 100700 | 39700690650 | 33400 | 33350 | 33450 | 33300 | 9540 |
| 562 | 20240426 | 100600 | 39382149950 | 33350 | 33450 | 33450 | 33350 | 5663 |
| 563 | 20240426 | 100500 | 39193048800 | 33400 | 33300 | 33450 | 33250 | 15543 |
| 564 | 20240426 | 100400 | 38674357200 | 33300 | 33200 | 33300 | 33200 | 3016 |
| 565 | 20240426 | 100300 | 38574061700 | 33300 | 33350 | 33350 | 33200 | 9950 |
| 566 | 20240426 | 100200 | 38242786200 | 33300 | 33300 | 33400 | 33250 | 6494 |
| 567 | 20240426 | 100100 | 38026277450 | 33350 | 33250 | 33350 | 33250 | 6558 |
| 568 | 20240426 | 100000 | 37807929100 | 33250 | 33250 | 33300 | 33200 | 8560 |
| 569 | 20240426 | 095900 | 37522952150 | 33250 | 33350 | 33350 | 33250 | 5325 |
| 570 | 20240426 | 095800 | 37345734600 | 33300 | 33150 | 33400 | 33150 | 11558 |
| 571 | 20240426 | 095700 | 36961167600 | 33150 | 33150 | 33200 | 33100 | 7991 |
| 572 | 20240426 | 095600 | 36696404300 | 33150 | 33250 | 33250 | 33150 | 11090 |
| 573 | 20240426 | 095500 | 36328182300 | 33200 | 33250 | 33300 | 33200 | 5648 |
| 574 | 20240426 | 095400 | 36140396850 | 33300 | 33300 | 33400 | 33200 | 15911 |
| 575 | 20240426 | 095300 | 35610769450 | 33400 | 33400 | 33400 | 33300 | 6791 |
| 576 | 20240426 | 095200 | 35384167800 | 33400 | 33300 | 33400 | 33300 | 5446 |
| 577 | 20240426 | 095100 | 35202494300 | 33300 | 33250 | 33400 | 33250 | 10387 |
| 578 | 20240426 | 095000 | 34856634200 | 33300 | 33400 | 33450 | 33250 | 15821 |
| 579 | 20240426 | 094900 | 34328658800 | 33400 | 33500 | 33550 | 33350 | 21153 |
| 580 | 20240426 | 094800 | 33621006800 | 33500 | 33600 | 33600 | 33450 | 27648 |
| 581 | 20240426 | 094700 | 32693385950 | 33550 | 33500 | 33600 | 33450 | 25093 |
| 582 | 20240426 | 094600 | 31852071450 | 33500 | 33500 | 33550 | 33400 | 34588 |
| 583 | 20240426 | 094500 | 30693305700 | 33500 | 33250 | 33500 | 33200 | 73521 |
| 584 | 20240426 | 094400 | 28241528150 | 33200 | 33050 | 33250 | 33050 | 14834 |
| 585 | 20240426 | 094300 | 27749691550 | 33050 | 32950 | 33100 | 32900 | 10461 |
| 586 | 20240426 | 094200 | 27404528550 | 32900 | 33100 | 33150 | 32850 | 18619 |
| 587 | 20240426 | 094100 | 26790123850 | 33100 | 32950 | 33150 | 32950 | 5765 |
| 588 | 20240426 | 094000 | 26599523600 | 32950 | 33150 | 33250 | 32900 | 26256 |
| 589 | 20240426 | 093900 | 25731268250 | 33150 | 33250 | 33300 | 32900 | 50432 |
| 590 | 20240426 | 093800 | 24056575600 | 33300 | 33100 | 33300 | 33100 | 51321 |
| 591 | 20240426 | 093700 | 22353329300 | 33050 | 33150 | 33150 | 32950 | 60822 |
| 592 | 20240426 | 093600 | 20341373250 | 33150 | 33050 | 33150 | 32950 | 13788 |
| 593 | 20240426 | 093500 | 19885428700 | 33000 | 32950 | 33100 | 32900 | 28821 |
| 594 | 20240426 | 093400 | 18934808250 | 32950 | 32900 | 32950 | 32800 | 22981 |
| 595 | 20240426 | 093300 | 18178938050 | 32900 | 32900 | 32950 | 32850 | 12775 |
| 596 | 20240426 | 093200 | 17758566300 | 32850 | 32850 | 32900 | 32800 | 9155 |
| 597 | 20240426 | 093100 | 17457728200 | 32850 | 32750 | 32900 | 32700 | 9916 |
| 598 | 20240426 | 093000 | 17132522550 | 32700 | 32700 | 32750 | 32650 | 5138 |
| 599 | 20240426 | 092900 | 16964595950 | 32650 | 32550 | 32700 | 32500 | 8056 |
| 600 | 20240426 | 092800 | 16702049800 | 32550 | 32650 | 32700 | 32500 | 16617 |
| 601 | 20240426 | 092700 | 16160707650 | 32700 | 32650 | 32700 | 32600 | 8747 |
| 602 | 20240426 | 092600 | 15875045650 | 32650 | 32550 | 32700 | 32550 | 4464 |
| 603 | 20240426 | 092500 | 15729479050 | 32500 | 32500 | 32600 | 32500 | 7280 |
| 604 | 20240426 | 092400 | 15492658550 | 32550 | 32450 | 32550 | 32400 | 11994 |
| 605 | 20240426 | 092300 | 15103433600 | 32450 | 32800 | 32850 | 32400 | 28730 |
| 606 | 20240426 | 092200 | 14167125750 | 32850 | 32900 | 32900 | 32800 | 13544 |
| 607 | 20240426 | 092100 | 13722163500 | 32900 | 32850 | 32900 | 32800 | 5266 |
| 608 | 20240426 | 092000 | 13549078600 | 32850 | 32950 | 32950 | 32800 | 10458 |
| 609 | 20240426 | 091900 | 13205088650 | 32950 | 32900 | 32950 | 32900 | 5070 |
| 610 | 20240426 | 091800 | 13038112700 | 32950 | 32900 | 32950 | 32800 | 7052 |
| 611 | 20240426 | 091700 | 12806065000 | 32900 | 32800 | 32900 | 32750 | 7609 |
| 612 | 20240426 | 091600 | 12556440650 | 32800 | 32900 | 32950 | 32750 | 13856 |
| 613 | 20240426 | 091500 | 12101156150 | 32900 | 33000 | 33000 | 32850 | 18750 |
| 614 | 20240426 | 091400 | 11483850100 | 33000 | 33050 | 33050 | 32900 | 12392 |
| 615 | 20240426 | 091300 | 11075407500 | 33000 | 33100 | 33150 | 32950 | 25309 |
| 616 | 20240426 | 091200 | 10239329200 | 33100 | 32850 | 33100 | 32850 | 32797 |
| 617 | 20240426 | 091100 | 9158236100 | 32900 | 32650 | 32900 | 32650 | 22938 |
| 618 | 20240426 | 091000 | 8406064050 | 32650 | 32300 | 32700 | 32300 | 9455 |
| 619 | 20240426 | 090900 | 8098208550 | 32300 | 32350 | 32500 | 32250 | 35429 |
| 620 | 20240426 | 090800 | 6952894750 | 32250 | 32250 | 32400 | 32150 | 20278 |
| 621 | 20240426 | 090700 | 6298283900 | 32250 | 32500 | 32550 | 32200 | 21648 |
| 622 | 20240426 | 090600 | 5596634850 | 32550 | 32600 | 32650 | 32500 | 9286 |
| 623 | 20240426 | 090500 | 5294218450 | 32600 | 32800 | 32800 | 32550 | 19120 |
| 624 | 20240426 | 090400 | 4669944800 | 32800 | 32750 | 32850 | 32700 | 13916 |
| 625 | 20240426 | 090300 | 4214130550 | 32800 | 32700 | 32900 | 32650 | 30072 |
| 626 | 20240426 | 090200 | 3229092450 | 32750 | 32850 | 32950 | 32650 | 32122 |
| 627 | 20240426 | 090100 | 2175427950 | 32900 | 32600 | 32900 | 32550 | 21280 |
| 628 | 20240426 | 090000 | 1478671100 | 32600 | 32600 | 32650 | 32400 | 43360 |