39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 211800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 3 | 20240426 | 211700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20240426 | 211600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20240426 | 211500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20240426 | 211400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20240426 | 211300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20240426 | 211200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20240426 | 211100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20240426 | 211000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20240426 | 210900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20240426 | 210800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20240426 | 210700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20240426 | 210600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20240426 | 210500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20240426 | 210400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20240426 | 210300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20240426 | 210200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20240426 | 210100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20240426 | 210000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20240426 | 205900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20240426 | 205800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20240426 | 205700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20240426 | 205600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20240426 | 205500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20240426 | 205400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20240426 | 205300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20240426 | 205200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20240426 | 205100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20240426 | 205000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20240426 | 204900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20240426 | 204800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 33 | 20240426 | 204700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20240426 | 204600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20240426 | 204500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20240426 | 204400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20240426 | 204300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20240426 | 204200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20240426 | 204100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20240426 | 204000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20240426 | 203900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20240426 | 203800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20240426 | 203700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20240426 | 203600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20240426 | 203500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20240426 | 203400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20240426 | 203300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20240426 | 203200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20240426 | 203100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20240426 | 203000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20240426 | 202900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20240426 | 202800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20240426 | 202700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20240426 | 202600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20240426 | 202500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20240426 | 202400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20240426 | 202300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20240426 | 202200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20240426 | 202100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20240426 | 202000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20240426 | 201900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20240426 | 201800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 63 | 20240426 | 201700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20240426 | 201600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20240426 | 201500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20240426 | 201400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20240426 | 201300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20240426 | 201200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20240426 | 201100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20240426 | 201000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20240426 | 200900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20240426 | 200800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20240426 | 200700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20240426 | 200600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20240426 | 200500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20240426 | 200400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20240426 | 200300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20240426 | 200200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20240426 | 200100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20240426 | 200000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20240426 | 195900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20240426 | 195800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20240426 | 195700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20240426 | 195600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20240426 | 195500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20240426 | 195400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20240426 | 195300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20240426 | 195200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20240426 | 195100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20240426 | 195000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20240426 | 194900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20240426 | 194800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 93 | 20240426 | 194700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20240426 | 194600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20240426 | 194500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20240426 | 194400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20240426 | 194300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20240426 | 194200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20240426 | 194100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20240426 | 194000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20240426 | 193900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20240426 | 193800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20240426 | 193700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20240426 | 193600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20240426 | 193500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20240426 | 193400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20240426 | 193300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20240426 | 193200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20240426 | 193100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20240426 | 193000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20240426 | 192900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20240426 | 192800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20240426 | 192700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20240426 | 192600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20240426 | 192500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20240426 | 192400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20240426 | 192300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20240426 | 192200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20240426 | 192100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20240426 | 192000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20240426 | 191900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20240426 | 191800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 123 | 20240426 | 191700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20240426 | 191600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20240426 | 191500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20240426 | 191400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20240426 | 191300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20240426 | 191200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20240426 | 191100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20240426 | 191000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20240426 | 190900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20240426 | 190800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20240426 | 190700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20240426 | 190600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20240426 | 190500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20240426 | 190400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20240426 | 190300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20240426 | 190200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20240426 | 190100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20240426 | 190000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20240426 | 185900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20240426 | 185800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20240426 | 185700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20240426 | 185600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20240426 | 185500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20240426 | 185400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20240426 | 185300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20240426 | 185200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20240426 | 185100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20240426 | 185000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20240426 | 184900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20240426 | 184800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 153 | 20240426 | 184700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20240426 | 184600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20240426 | 184500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20240426 | 184400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20240426 | 184300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20240426 | 184200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20240426 | 184100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20240426 | 184000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20240426 | 183900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20240426 | 183800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20240426 | 183700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20240426 | 183600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20240426 | 183500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20240426 | 183400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20240426 | 183300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20240426 | 183200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20240426 | 183100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20240426 | 183000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20240426 | 182900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20240426 | 182800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20240426 | 182700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20240426 | 182600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20240426 | 182500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20240426 | 182400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20240426 | 182300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20240426 | 182200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20240426 | 182100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20240426 | 182000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20240426 | 181900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20240426 | 181800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 183 | 20240426 | 181700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20240426 | 181600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20240426 | 181500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20240426 | 181400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20240426 | 181300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20240426 | 181200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20240426 | 181100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20240426 | 181000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20240426 | 180900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20240426 | 180800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20240426 | 180700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20240426 | 180600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20240426 | 180500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20240426 | 180400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20240426 | 180300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20240426 | 180200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20240426 | 180100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20240426 | 180000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20240426 | 175900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20240426 | 175800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20240426 | 175700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20240426 | 175600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20240426 | 175500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20240426 | 175400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20240426 | 175300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20240426 | 175200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20240426 | 175100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20240426 | 175000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20240426 | 174900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20240426 | 174800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 213 | 20240426 | 174700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20240426 | 174600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20240426 | 174500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20240426 | 174400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20240426 | 174300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20240426 | 174200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20240426 | 174100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20240426 | 174000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20240426 | 173900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20240426 | 173800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20240426 | 173700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20240426 | 173600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20240426 | 173500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20240426 | 173400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20240426 | 173300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20240426 | 173200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20240426 | 173100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20240426 | 173000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20240426 | 172900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20240426 | 172800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20240426 | 172700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20240426 | 172600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20240426 | 172500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20240426 | 172400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20240426 | 172300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20240426 | 172200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20240426 | 172100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20240426 | 172000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20240426 | 171900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20240426 | 171800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 243 | 20240426 | 171700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20240426 | 171600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 245 | 20240426 | 171500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20240426 | 171400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20240426 | 171300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20240426 | 171200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20240426 | 171100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20240426 | 171000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20240426 | 170900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20240426 | 170800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20240426 | 170700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20240426 | 170600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20240426 | 170500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 256 | 20240426 | 170400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 257 | 20240426 | 170300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 258 | 20240426 | 170200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 259 | 20240426 | 170100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 260 | 20240426 | 170000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 261 | 20240426 | 165900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 262 | 20240426 | 165800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 263 | 20240426 | 165700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 264 | 20240426 | 165600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 265 | 20240426 | 165500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 266 | 20240426 | 165400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 267 | 20240426 | 165300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 268 | 20240426 | 165200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 269 | 20240426 | 165100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 270 | 20240426 | 165000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 271 | 20240426 | 164900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 272 | 20240426 | 164800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 273 | 20240426 | 164700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 274 | 20240426 | 164600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 275 | 20240426 | 164500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 276 | 20240426 | 164400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 277 | 20240426 | 164300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 278 | 20240426 | 164200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 279 | 20240426 | 164100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 280 | 20240426 | 164000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 281 | 20240426 | 163900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 282 | 20240426 | 163800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 283 | 20240426 | 163700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 284 | 20240426 | 163600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 285 | 20240426 | 163500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 286 | 20240426 | 163400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 287 | 20240426 | 163300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 288 | 20240426 | 163200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 289 | 20240426 | 163100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 290 | 20240426 | 163000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 291 | 20240426 | 162900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 292 | 20240426 | 162800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 293 | 20240426 | 162700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 294 | 20240426 | 162600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 295 | 20240426 | 162500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 296 | 20240426 | 162400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 297 | 20240426 | 162300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 298 | 20240426 | 162200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 299 | 20240426 | 162100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 300 | 20240426 | 162000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 301 | 20240426 | 161900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 302 | 20240426 | 161800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 303 | 20240426 | 161700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 304 | 20240426 | 161600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 305 | 20240426 | 161500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 306 | 20240426 | 161400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 307 | 20240426 | 161300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 308 | 20240426 | 161200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 309 | 20240426 | 161100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 310 | 20240426 | 161000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 311 | 20240426 | 160900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 312 | 20240426 | 160800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 313 | 20240426 | 160700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 314 | 20240426 | 160600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 315 | 20240426 | 160500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 316 | 20240426 | 160400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 317 | 20240426 | 160300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 318 | 20240426 | 160200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 319 | 20240426 | 160100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 320 | 20240426 | 160000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 321 | 20240426 | 155900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 322 | 20240426 | 155800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 323 | 20240426 | 155700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 324 | 20240426 | 155600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 325 | 20240426 | 155500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 326 | 20240426 | 155400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 327 | 20240426 | 155300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 328 | 20240426 | 155200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 329 | 20240426 | 155100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 330 | 20240426 | 155000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 331 | 20240426 | 154900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 332 | 20240426 | 154800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 333 | 20240426 | 154700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 334 | 20240426 | 154600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 335 | 20240426 | 154500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 336 | 20240426 | 154400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 337 | 20240426 | 154300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 338 | 20240426 | 154200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 339 | 20240426 | 154100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 340 | 20240426 | 154000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 341 | 20240426 | 153900 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 342 | 20240426 | 153800 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 343 | 20240426 | 153700 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 344 | 20240426 | 153600 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 345 | 20240426 | 153500 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 346 | 20240426 | 153400 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 347 | 20240426 | 153300 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 348 | 20240426 | 153200 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 349 | 20240426 | 153100 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 0 |
| 350 | 20240426 | 153000 | 3024897100 | 34850 | 34850 | 34850 | 34850 | 879 |
| 351 | 20240426 | 152900 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 352 | 20240426 | 152800 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 353 | 20240426 | 152700 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 354 | 20240426 | 152600 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 355 | 20240426 | 152500 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 356 | 20240426 | 152400 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 357 | 20240426 | 152300 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 358 | 20240426 | 152200 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 359 | 20240426 | 152100 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 360 | 20240426 | 152000 | 2994263950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 361 | 20240426 | 151900 | 2994263950 | 34850 | 34800 | 34850 | 34800 | 153 |
| 362 | 20240426 | 151800 | 2988935650 | 34800 | 34850 | 34850 | 34800 | 30 |
| 363 | 20240426 | 151700 | 2987891150 | 34850 | 34800 | 34850 | 34800 | 222 |
| 364 | 20240426 | 151600 | 2980164200 | 34800 | 34800 | 34800 | 34800 | 185 |
| 365 | 20240426 | 151500 | 2973726200 | 34850 | 34850 | 34850 | 34750 | 283 |
| 366 | 20240426 | 151400 | 2963879100 | 34800 | 34750 | 34850 | 34750 | 160 |
| 367 | 20240426 | 151300 | 2958310900 | 34750 | 34800 | 34800 | 34750 | 262 |
| 368 | 20240426 | 151200 | 2949194800 | 34800 | 34800 | 34800 | 34750 | 119 |
| 369 | 20240426 | 151100 | 2945053650 | 34800 | 34800 | 34800 | 34750 | 155 |
| 370 | 20240426 | 151000 | 2939659800 | 34800 | 34750 | 34800 | 34700 | 114 |
| 371 | 20240426 | 150900 | 2935696800 | 34750 | 34750 | 34750 | 34750 | 287 |
| 372 | 20240426 | 150800 | 2925723550 | 34750 | 34750 | 34750 | 34750 | 541 |
| 373 | 20240426 | 150700 | 2906923800 | 34800 | 34800 | 34800 | 34800 | 0 |
| 374 | 20240426 | 150600 | 2906923800 | 34800 | 34800 | 34800 | 34750 | 178 |
| 375 | 20240426 | 150500 | 2900735400 | 34800 | 34800 | 34800 | 34800 | 38 |
| 376 | 20240426 | 150400 | 2899413000 | 34750 | 34800 | 34800 | 34750 | 1550 |
| 377 | 20240426 | 150300 | 2845527350 | 34800 | 34800 | 34800 | 34800 | 0 |
| 378 | 20240426 | 150200 | 2845527350 | 34800 | 34800 | 34800 | 34750 | 404 |
| 379 | 20240426 | 150100 | 2831470600 | 34800 | 34800 | 34800 | 34800 | 80 |
| 380 | 20240426 | 150000 | 2828686600 | 34750 | 34800 | 34800 | 34750 | 76 |
| 381 | 20240426 | 145900 | 2826043900 | 34800 | 34750 | 34800 | 34750 | 293 |
| 382 | 20240426 | 145800 | 2815859650 | 34750 | 34750 | 34750 | 34750 | 53 |
| 383 | 20240426 | 145700 | 2814017900 | 34750 | 34800 | 34800 | 34750 | 41 |
| 384 | 20240426 | 145600 | 2812591600 | 34800 | 34800 | 34800 | 34800 | 84 |
| 385 | 20240426 | 145500 | 2809668400 | 34800 | 34800 | 34800 | 34750 | 43 |
| 386 | 20240426 | 145400 | 2808172050 | 34750 | 34800 | 34800 | 34750 | 1002 |
| 387 | 20240426 | 145300 | 2773352500 | 34800 | 34750 | 34800 | 34750 | 27 |
| 388 | 20240426 | 145200 | 2772413000 | 34750 | 34800 | 34800 | 34750 | 100 |
| 389 | 20240426 | 145100 | 2768934000 | 34800 | 34800 | 34800 | 34750 | 27 |
| 390 | 20240426 | 145000 | 2767994450 | 34800 | 34750 | 34800 | 34750 | 243 |
| 391 | 20240426 | 144900 | 2759542100 | 34750 | 34750 | 34750 | 34750 | 87 |
| 392 | 20240426 | 144800 | 2756518850 | 34750 | 34800 | 34800 | 34750 | 22 |
| 393 | 20240426 | 144700 | 2755753650 | 34800 | 34800 | 34800 | 34800 | 8 |
| 394 | 20240426 | 144600 | 2755475250 | 34800 | 34750 | 34800 | 34750 | 241 |
| 395 | 20240426 | 144500 | 2747099500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 396 | 20240426 | 144400 | 2747099500 | 34750 | 34750 | 34750 | 34750 | 0 |
| 397 | 20240426 | 144300 | 2747099500 | 34750 | 34800 | 34800 | 34750 | 183 |
| 398 | 20240426 | 144200 | 2740731200 | 34800 | 34750 | 34800 | 34750 | 736 |
| 399 | 20240426 | 144100 | 2715147000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 400 | 20240426 | 144000 | 2715147000 | 34800 | 34800 | 34800 | 34800 | 217 |
| 401 | 20240426 | 143900 | 2707595400 | 34800 | 34800 | 34800 | 34800 | 111 |
| 402 | 20240426 | 143800 | 2703732600 | 34800 | 34750 | 34800 | 34750 | 72 |
| 403 | 20240426 | 143700 | 2701230000 | 34750 | 34750 | 34750 | 34750 | 30 |
| 404 | 20240426 | 143600 | 2700187500 | 34750 | 34750 | 34750 | 34750 | 9 |
| 405 | 20240426 | 143500 | 2699874750 | 34750 | 34750 | 34750 | 34750 | 50 |
| 406 | 20240426 | 143400 | 2698137250 | 34750 | 34750 | 34750 | 34750 | 2 |
| 407 | 20240426 | 143300 | 2698067750 | 34750 | 34750 | 34750 | 34750 | 1 |
| 408 | 20240426 | 143200 | 2698033000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 409 | 20240426 | 143100 | 2698033000 | 34800 | 34800 | 34800 | 34800 | 5 |
| 410 | 20240426 | 143000 | 2697859000 | 34800 | 34800 | 34800 | 34800 | 2 |
| 411 | 20240426 | 142900 | 2697789400 | 34750 | 34750 | 34750 | 34750 | 0 |
| 412 | 20240426 | 142800 | 2697789400 | 34750 | 34750 | 34750 | 34750 | 131 |
| 413 | 20240426 | 142700 | 2693237150 | 34750 | 34700 | 34750 | 34700 | 17 |
| 414 | 20240426 | 142600 | 2692647150 | 34700 | 34750 | 34750 | 34700 | 13 |
| 415 | 20240426 | 142500 | 2692195700 | 34750 | 34750 | 34750 | 34750 | 218 |
| 416 | 20240426 | 142400 | 2684620200 | 34750 | 34750 | 34750 | 34750 | 200 |
| 417 | 20240426 | 142300 | 2677670200 | 34750 | 34750 | 34750 | 34750 | 3 |
| 418 | 20240426 | 142200 | 2677565950 | 34750 | 34750 | 34750 | 34750 | 41 |
| 419 | 20240426 | 142100 | 2676141200 | 34750 | 34750 | 34750 | 34750 | 132 |
| 420 | 20240426 | 142000 | 2671554200 | 34750 | 34750 | 34750 | 34750 | 59 |
| 421 | 20240426 | 141900 | 2669503950 | 34750 | 34750 | 34750 | 34750 | 100 |
| 422 | 20240426 | 141800 | 2666028950 | 34800 | 34800 | 34800 | 34800 | 2 |
| 423 | 20240426 | 141700 | 2665959350 | 34800 | 34750 | 34800 | 34750 | 16 |
| 424 | 20240426 | 141600 | 2665402750 | 34750 | 34750 | 34750 | 34750 | 238 |
| 425 | 20240426 | 141500 | 2657132250 | 34750 | 34750 | 34750 | 34750 | 20 |
| 426 | 20240426 | 141400 | 2656437250 | 34750 | 34750 | 34800 | 34750 | 321 |
| 427 | 20240426 | 141300 | 2645282450 | 34750 | 34750 | 34750 | 34750 | 97 |
| 428 | 20240426 | 141200 | 2641911700 | 34750 | 34750 | 34750 | 34750 | 53 |
| 429 | 20240426 | 141100 | 2640069950 | 34750 | 34750 | 34750 | 34750 | 101 |
| 430 | 20240426 | 141000 | 2636560200 | 34800 | 34800 | 34800 | 34800 | 11 |
| 431 | 20240426 | 140900 | 2636177400 | 34750 | 34800 | 34800 | 34750 | 31 |
| 432 | 20240426 | 140800 | 2635100100 | 34750 | 34750 | 34750 | 34750 | 56 |
| 433 | 20240426 | 140700 | 2633154100 | 34750 | 34800 | 34800 | 34750 | 3410 |
| 434 | 20240426 | 140600 | 2514506800 | 34850 | 34850 | 34850 | 34850 | 2 |
| 435 | 20240426 | 140500 | 2514437100 | 34850 | 34850 | 34850 | 34850 | 4 |
| 436 | 20240426 | 140400 | 2514297700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 437 | 20240426 | 140300 | 2514297700 | 34800 | 34800 | 34800 | 34800 | 14 |
| 438 | 20240426 | 140200 | 2513810500 | 34800 | 34850 | 34850 | 34800 | 36 |
| 439 | 20240426 | 140100 | 2512556250 | 34850 | 34850 | 34850 | 34850 | 5 |
| 440 | 20240426 | 140000 | 2512382000 | 34850 | 34800 | 34850 | 34800 | 5 |
| 441 | 20240426 | 135900 | 2512207850 | 34800 | 34800 | 34800 | 34800 | 25 |
| 442 | 20240426 | 135800 | 2511337850 | 34800 | 34800 | 34800 | 34800 | 169 |
| 443 | 20240426 | 135700 | 2505456650 | 34800 | 34800 | 34800 | 34800 | 17 |
| 444 | 20240426 | 135600 | 2504865050 | 34800 | 34800 | 34800 | 34800 | 11 |
| 445 | 20240426 | 135500 | 2504482250 | 34800 | 34800 | 34800 | 34800 | 55 |
| 446 | 20240426 | 135400 | 2502568250 | 34800 | 34800 | 34800 | 34800 | 10 |
| 447 | 20240426 | 135300 | 2502220250 | 34800 | 34800 | 34800 | 34800 | 135 |
| 448 | 20240426 | 135200 | 2497522250 | 34800 | 34850 | 34850 | 34800 | 65 |
| 449 | 20240426 | 135100 | 2495258700 | 34850 | 34800 | 34850 | 34800 | 10 |
| 450 | 20240426 | 135000 | 2494910350 | 34850 | 34850 | 34850 | 34850 | 1 |
| 451 | 20240426 | 134900 | 2494875500 | 34850 | 34850 | 34850 | 34850 | 6 |
| 452 | 20240426 | 134800 | 2494666400 | 34850 | 34800 | 34850 | 34800 | 89 |
| 453 | 20240426 | 134700 | 2491568200 | 34800 | 34800 | 34800 | 34800 | 18 |
| 454 | 20240426 | 134600 | 2490941800 | 34800 | 34800 | 34800 | 34800 | 64 |
| 455 | 20240426 | 134500 | 2488714600 | 34850 | 34850 | 34850 | 34800 | 196 |
| 456 | 20240426 | 134400 | 2481885500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 457 | 20240426 | 134300 | 2481885500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 458 | 20240426 | 134200 | 2481885500 | 34850 | 34850 | 34850 | 34850 | 100 |
| 459 | 20240426 | 134100 | 2478400500 | 34850 | 34850 | 34850 | 34850 | 25 |
| 460 | 20240426 | 134000 | 2477529250 | 34850 | 34800 | 34850 | 34800 | 124 |
| 461 | 20240426 | 133900 | 2473211350 | 34850 | 34850 | 34850 | 34800 | 67 |
| 462 | 20240426 | 133800 | 2470876750 | 34850 | 34850 | 34850 | 34800 | 497 |
| 463 | 20240426 | 133700 | 2453563600 | 34850 | 34850 | 34850 | 34850 | 5 |
| 464 | 20240426 | 133600 | 2453389350 | 34850 | 34900 | 34900 | 34850 | 593 |
| 465 | 20240426 | 133500 | 2432721800 | 34900 | 34900 | 34900 | 34900 | 33 |
| 466 | 20240426 | 133400 | 2431570100 | 34900 | 34900 | 34900 | 34900 | 65 |
| 467 | 20240426 | 133300 | 2429301600 | 34850 | 34850 | 34850 | 34850 | 21 |
| 468 | 20240426 | 133200 | 2428569750 | 34850 | 34900 | 34900 | 34850 | 49 |
| 469 | 20240426 | 133100 | 2426860600 | 34850 | 34900 | 34900 | 34850 | 53 |
| 470 | 20240426 | 133000 | 2425012950 | 34850 | 34850 | 34850 | 34850 | 16 |
| 471 | 20240426 | 132900 | 2424455350 | 34850 | 34900 | 34900 | 34850 | 203 |
| 472 | 20240426 | 132800 | 2417373150 | 34900 | 34900 | 34900 | 34900 | 2 |
| 473 | 20240426 | 132700 | 2417303350 | 34900 | 34900 | 34900 | 34900 | 54 |
| 474 | 20240426 | 132600 | 2415418750 | 34900 | 34850 | 34900 | 34850 | 371 |
| 475 | 20240426 | 132500 | 2402487850 | 34850 | 34850 | 34850 | 34850 | 165 |
| 476 | 20240426 | 132400 | 2396737600 | 34850 | 34850 | 34850 | 34850 | 333 |
| 477 | 20240426 | 132300 | 2385132550 | 34850 | 34850 | 34850 | 34850 | 103 |
| 478 | 20240426 | 132200 | 2381543000 | 34900 | 34900 | 34900 | 34900 | 2 |
| 479 | 20240426 | 132100 | 2381473200 | 34900 | 34900 | 34900 | 34900 | 150 |
| 480 | 20240426 | 132000 | 2376238200 | 34900 | 34850 | 34900 | 34850 | 115 |
| 481 | 20240426 | 131900 | 2372229700 | 34850 | 34850 | 34900 | 34850 | 238 |
| 482 | 20240426 | 131800 | 2363927900 | 34850 | 34850 | 34850 | 34850 | 3 |
| 483 | 20240426 | 131700 | 2363823350 | 34850 | 34850 | 34850 | 34850 | 72 |
| 484 | 20240426 | 131600 | 2361314150 | 34850 | 34850 | 34850 | 34850 | 100 |
| 485 | 20240426 | 131500 | 2357829150 | 34900 | 34900 | 34900 | 34900 | 30 |
| 486 | 20240426 | 131400 | 2356782150 | 34850 | 34850 | 34850 | 34850 | 61 |
| 487 | 20240426 | 131300 | 2354656300 | 34850 | 34850 | 34850 | 34850 | 261 |
| 488 | 20240426 | 131200 | 2345560450 | 34850 | 34850 | 34850 | 34850 | 13 |
| 489 | 20240426 | 131100 | 2345107400 | 34850 | 34850 | 34850 | 34850 | 53 |
| 490 | 20240426 | 131000 | 2343260350 | 34850 | 34850 | 34850 | 34850 | 219 |
| 491 | 20240426 | 130900 | 2335628200 | 34850 | 34900 | 34900 | 34850 | 392 |
| 492 | 20240426 | 130800 | 2321965250 | 34900 | 34900 | 34900 | 34850 | 220 |
| 493 | 20240426 | 130700 | 2314287750 | 34900 | 34850 | 34900 | 34850 | 63 |
| 494 | 20240426 | 130600 | 2312092050 | 34850 | 34900 | 34900 | 34850 | 100 |
| 495 | 20240426 | 130500 | 2308605550 | 34900 | 34900 | 34900 | 34900 | 15 |
| 496 | 20240426 | 130400 | 2308082050 | 34900 | 34850 | 34900 | 34850 | 8 |
| 497 | 20240426 | 130300 | 2307802950 | 34850 | 34850 | 34850 | 34850 | 2 |
| 498 | 20240426 | 130200 | 2307733250 | 34850 | 34850 | 34850 | 34850 | 105 |
| 499 | 20240426 | 130100 | 2304074000 | 34850 | 34850 | 34850 | 34850 | 16 |
| 500 | 20240426 | 130000 | 2303516400 | 34850 | 34850 | 34850 | 34850 | 8 |
| 501 | 20240426 | 125900 | 2303237600 | 34850 | 34850 | 34850 | 34850 | 11 |
| 502 | 20240426 | 125800 | 2302854250 | 34850 | 34850 | 34850 | 34850 | 29 |
| 503 | 20240426 | 125700 | 2301843600 | 34900 | 34900 | 34900 | 34900 | 1 |
| 504 | 20240426 | 125600 | 2301808700 | 34900 | 34900 | 34900 | 34900 | 7 |
| 505 | 20240426 | 125500 | 2301564400 | 34900 | 34900 | 34900 | 34900 | 68 |
| 506 | 20240426 | 125400 | 2299191200 | 34900 | 34900 | 34900 | 34900 | 510 |
| 507 | 20240426 | 125300 | 2281392200 | 34900 | 34900 | 34900 | 34900 | 20 |
| 508 | 20240426 | 125200 | 2280694200 | 34900 | 34900 | 34900 | 34900 | 70 |
| 509 | 20240426 | 125100 | 2278251200 | 34900 | 34900 | 34900 | 34900 | 1 |
| 510 | 20240426 | 125000 | 2278216300 | 34900 | 34900 | 34900 | 34900 | 1 |
| 511 | 20240426 | 124900 | 2278181400 | 34900 | 34900 | 34900 | 34900 | 10 |
| 512 | 20240426 | 124800 | 2277832400 | 34900 | 34900 | 34900 | 34900 | 19 |
| 513 | 20240426 | 124700 | 2277169300 | 34900 | 34900 | 34900 | 34900 | 20 |
| 514 | 20240426 | 124600 | 2276471300 | 34900 | 34900 | 34900 | 34900 | 16 |
| 515 | 20240426 | 124500 | 2275912900 | 34900 | 34900 | 34900 | 34900 | 6 |
| 516 | 20240426 | 124400 | 2275703500 | 34900 | 34900 | 34900 | 34900 | 114 |
| 517 | 20240426 | 124300 | 2271724900 | 34950 | 34950 | 34950 | 34950 | 2 |
| 518 | 20240426 | 124200 | 2271655000 | 34900 | 34950 | 34950 | 34900 | 10 |
| 519 | 20240426 | 124100 | 2271305600 | 34900 | 34900 | 34900 | 34900 | 40 |
| 520 | 20240426 | 124000 | 2269909600 | 34900 | 34900 | 34900 | 34900 | 0 |
| 521 | 20240426 | 123900 | 2269909600 | 34900 | 34900 | 34900 | 34900 | 62 |
| 522 | 20240426 | 123800 | 2267745800 | 34900 | 34900 | 34900 | 34900 | 2 |
| 523 | 20240426 | 123700 | 2267676000 | 34900 | 34950 | 34950 | 34900 | 162 |
| 524 | 20240426 | 123600 | 2262014250 | 34950 | 34900 | 34950 | 34900 | 48 |
| 525 | 20240426 | 123500 | 2260338650 | 34900 | 34900 | 34900 | 34900 | 4 |
| 526 | 20240426 | 123400 | 2260199050 | 34950 | 34950 | 34950 | 34950 | 5 |
| 527 | 20240426 | 123300 | 2260024300 | 34950 | 34950 | 34950 | 34950 | 60 |
| 528 | 20240426 | 123200 | 2257927300 | 34950 | 34950 | 34950 | 34950 | 0 |
| 529 | 20240426 | 123100 | 2257927300 | 34950 | 34950 | 34950 | 34950 | 50 |
| 530 | 20240426 | 123000 | 2256179800 | 34900 | 34900 | 34900 | 34900 | 90 |
| 531 | 20240426 | 122900 | 2253038800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 532 | 20240426 | 122800 | 2253038800 | 34900 | 34900 | 34900 | 34900 | 415 |
| 533 | 20240426 | 122700 | 2238555300 | 34900 | 34900 | 34900 | 34900 | 62 |
| 534 | 20240426 | 122600 | 2236391500 | 34950 | 34950 | 34950 | 34950 | 8 |
| 535 | 20240426 | 122500 | 2236111900 | 34900 | 34950 | 34950 | 34900 | 317 |
| 536 | 20240426 | 122400 | 2225043400 | 34900 | 34900 | 34900 | 34900 | 38 |
| 537 | 20240426 | 122300 | 2223717200 | 34900 | 34900 | 34900 | 34900 | 80 |
| 538 | 20240426 | 122200 | 2220925200 | 34900 | 34900 | 34900 | 34900 | 2 |
| 539 | 20240426 | 122100 | 2220855400 | 34900 | 34900 | 34900 | 34900 | 1 |
| 540 | 20240426 | 122000 | 2220820500 | 34900 | 34900 | 34900 | 34900 | 504 |
| 541 | 20240426 | 121900 | 2203230900 | 34900 | 34950 | 34950 | 34900 | 158 |
| 542 | 20240426 | 121800 | 2197713450 | 34950 | 34950 | 34950 | 34950 | 79 |
| 543 | 20240426 | 121700 | 2194952400 | 34900 | 34900 | 34900 | 34900 | 1 |
| 544 | 20240426 | 121600 | 2194917500 | 34950 | 34950 | 34950 | 34950 | 20 |
| 545 | 20240426 | 121500 | 2194218500 | 34950 | 34950 | 34950 | 34950 | 1 |
| 546 | 20240426 | 121400 | 2194183550 | 34950 | 34950 | 34950 | 34950 | 1 |
| 547 | 20240426 | 121300 | 2194148600 | 34900 | 34900 | 34900 | 34900 | 12 |
| 548 | 20240426 | 121200 | 2193729800 | 34900 | 34950 | 34950 | 34900 | 11 |
| 549 | 20240426 | 121100 | 2193345600 | 34950 | 34900 | 34950 | 34900 | 14 |
| 550 | 20240426 | 121000 | 2192856600 | 34900 | 34900 | 34900 | 34900 | 47 |
| 551 | 20240426 | 120900 | 2191216300 | 34900 | 34900 | 34900 | 34900 | 2 |
| 552 | 20240426 | 120800 | 2191146500 | 34900 | 34900 | 34900 | 34900 | 11 |
| 553 | 20240426 | 120700 | 2190762600 | 34900 | 34900 | 34900 | 34900 | 50 |
| 554 | 20240426 | 120600 | 2189017600 | 34900 | 34900 | 34900 | 34900 | 0 |
| 555 | 20240426 | 120500 | 2189017600 | 34900 | 34900 | 34900 | 34900 | 5 |
| 556 | 20240426 | 120400 | 2188843100 | 34900 | 34900 | 34900 | 34900 | 41 |
| 557 | 20240426 | 120300 | 2187412200 | 34900 | 34900 | 34900 | 34900 | 26 |
| 558 | 20240426 | 120200 | 2186504800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 559 | 20240426 | 120100 | 2186504800 | 34900 | 34900 | 34900 | 34900 | 75 |
| 560 | 20240426 | 120000 | 2183887300 | 34850 | 34850 | 34850 | 34850 | 25 |
| 561 | 20240426 | 115900 | 2183016050 | 34800 | 34800 | 34800 | 34800 | 260 |
| 562 | 20240426 | 115800 | 2173968050 | 34850 | 34800 | 34850 | 34800 | 29 |
| 563 | 20240426 | 115700 | 2172958400 | 34850 | 34850 | 34850 | 34850 | 301 |
| 564 | 20240426 | 115600 | 2162468550 | 34800 | 34850 | 34850 | 34800 | 566 |
| 565 | 20240426 | 115500 | 2142747950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 566 | 20240426 | 115400 | 2142747950 | 34850 | 34850 | 34850 | 34850 | 181 |
| 567 | 20240426 | 115300 | 2136440100 | 34900 | 34950 | 34950 | 34900 | 19 |
| 568 | 20240426 | 115200 | 2135776900 | 34950 | 34950 | 34950 | 34950 | 24 |
| 569 | 20240426 | 115100 | 2134938100 | 34950 | 34950 | 34950 | 34950 | 159 |
| 570 | 20240426 | 115000 | 2129381050 | 34950 | 34900 | 34950 | 34900 | 96 |
| 571 | 20240426 | 114900 | 2126027150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 572 | 20240426 | 114800 | 2126027150 | 34900 | 34900 | 34900 | 34900 | 0 |
| 573 | 20240426 | 114700 | 2126027150 | 34900 | 34950 | 34950 | 34900 | 446 |
| 574 | 20240426 | 114600 | 2110443250 | 34950 | 34950 | 34950 | 34950 | 7 |
| 575 | 20240426 | 114500 | 2110198600 | 34850 | 34850 | 34850 | 34850 | 100 |
| 576 | 20240426 | 114400 | 2106713600 | 34900 | 34900 | 34900 | 34900 | 53 |
| 577 | 20240426 | 114300 | 2104863900 | 34900 | 34900 | 34900 | 34850 | 61 |
| 578 | 20240426 | 114200 | 2102737000 | 34900 | 34900 | 34900 | 34900 | 0 |
| 579 | 20240426 | 114100 | 2102737000 | 34900 | 34850 | 34900 | 34850 | 37 |
| 580 | 20240426 | 114000 | 2101447450 | 34900 | 34850 | 34900 | 34850 | 170 |
| 581 | 20240426 | 113900 | 2095520450 | 34850 | 34850 | 34850 | 34850 | 20 |
| 582 | 20240426 | 113800 | 2094823450 | 34850 | 34900 | 34900 | 34850 | 13 |
| 583 | 20240426 | 113700 | 2094369900 | 34900 | 34850 | 34900 | 34850 | 8 |
| 584 | 20240426 | 113600 | 2094090750 | 34850 | 34900 | 34900 | 34850 | 105 |
| 585 | 20240426 | 113500 | 2090428400 | 34900 | 34900 | 34900 | 34900 | 64 |
| 586 | 20240426 | 113400 | 2088194800 | 34850 | 34850 | 34850 | 34850 | 30 |
| 587 | 20240426 | 113300 | 2087149300 | 34850 | 34850 | 34850 | 34850 | 250 |
| 588 | 20240426 | 113200 | 2078436800 | 34900 | 34900 | 34900 | 34900 | 3 |
| 589 | 20240426 | 113100 | 2078332100 | 34900 | 34900 | 34900 | 34900 | 90 |
| 590 | 20240426 | 113000 | 2075191100 | 34900 | 34950 | 34950 | 34900 | 59 |
| 591 | 20240426 | 112900 | 2073130500 | 34950 | 34950 | 34950 | 34950 | 0 |
| 592 | 20240426 | 112800 | 2073130500 | 34950 | 34950 | 34950 | 34950 | 56 |
| 593 | 20240426 | 112700 | 2071173300 | 34900 | 34900 | 34900 | 34900 | 150 |
| 594 | 20240426 | 112600 | 2065938300 | 34900 | 34900 | 34900 | 34900 | 462 |
| 595 | 20240426 | 112500 | 2049814500 | 34900 | 34950 | 34950 | 34900 | 50 |
| 596 | 20240426 | 112400 | 2048069150 | 34950 | 34950 | 34950 | 34950 | 4 |
| 597 | 20240426 | 112300 | 2047929350 | 34950 | 34950 | 34950 | 34950 | 117 |
| 598 | 20240426 | 112200 | 2043840200 | 34950 | 34950 | 34950 | 34950 | 8 |
| 599 | 20240426 | 112100 | 2043560600 | 34900 | 34950 | 34950 | 34900 | 35 |
| 600 | 20240426 | 112000 | 2042337850 | 34950 | 34950 | 34950 | 34950 | 41 |
| 601 | 20240426 | 111900 | 2040904900 | 34950 | 34950 | 34950 | 34950 | 53 |
| 602 | 20240426 | 111800 | 2039052550 | 34950 | 34950 | 34950 | 34950 | 142 |
| 603 | 20240426 | 111700 | 2034089650 | 34950 | 34950 | 34950 | 34900 | 302 |
| 604 | 20240426 | 111600 | 2023535300 | 34950 | 34950 | 34950 | 34900 | 128 |
| 605 | 20240426 | 111500 | 2019062700 | 34900 | 34850 | 34900 | 34850 | 2602 |
| 606 | 20240426 | 111400 | 1928254450 | 34900 | 34900 | 34900 | 34900 | 16 |
| 607 | 20240426 | 111300 | 1927696050 | 34850 | 34850 | 34850 | 34850 | 2 |
| 608 | 20240426 | 111200 | 1927626350 | 34850 | 34900 | 34900 | 34850 | 3 |
| 609 | 20240426 | 111100 | 1927521750 | 34850 | 34850 | 34850 | 34850 | 0 |
| 610 | 20240426 | 111000 | 1927521750 | 34850 | 34850 | 34850 | 34850 | 2 |
| 611 | 20240426 | 110900 | 1927452050 | 34850 | 34850 | 34850 | 34850 | 72 |
| 612 | 20240426 | 110800 | 1924942850 | 34850 | 34850 | 34850 | 34850 | 193 |
| 613 | 20240426 | 110700 | 1918216800 | 34850 | 34850 | 34850 | 34850 | 37 |
| 614 | 20240426 | 110600 | 1916927350 | 34850 | 34850 | 34850 | 34850 | 15 |
| 615 | 20240426 | 110500 | 1916404600 | 34850 | 34850 | 34850 | 34850 | 6 |
| 616 | 20240426 | 110400 | 1916195500 | 34850 | 34850 | 34850 | 34850 | 8 |
| 617 | 20240426 | 110300 | 1915916700 | 34850 | 34850 | 34850 | 34850 | 10 |
| 618 | 20240426 | 110200 | 1915568200 | 34900 | 34900 | 34900 | 34900 | 5 |
| 619 | 20240426 | 110100 | 1915393700 | 34900 | 34900 | 34900 | 34850 | 40 |
| 620 | 20240426 | 110000 | 1913998200 | 34900 | 34850 | 34900 | 34850 | 18 |
| 621 | 20240426 | 105900 | 1913370050 | 34850 | 34850 | 34850 | 34850 | 2 |
| 622 | 20240426 | 105800 | 1913300350 | 34850 | 34850 | 34900 | 34850 | 190 |
| 623 | 20240426 | 105700 | 1906678600 | 34900 | 34850 | 34900 | 34850 | 107 |
| 624 | 20240426 | 105600 | 1902949300 | 34850 | 34850 | 34850 | 34850 | 120 |
| 625 | 20240426 | 105500 | 1898767300 | 34850 | 34800 | 34850 | 34800 | 353 |
| 626 | 20240426 | 105400 | 1886482250 | 34800 | 34850 | 34850 | 34800 | 114 |
| 627 | 20240426 | 105300 | 1882510000 | 34850 | 34850 | 34850 | 34850 | 179 |
| 628 | 20240426 | 105200 | 1876271850 | 34850 | 34800 | 34850 | 34800 | 294 |
| 629 | 20240426 | 105100 | 1866038150 | 34800 | 34850 | 34850 | 34800 | 320 |
| 630 | 20240426 | 105000 | 1854887150 | 34850 | 34800 | 34850 | 34800 | 51 |
| 631 | 20240426 | 104900 | 1853110350 | 34800 | 34850 | 34850 | 34800 | 588 |
| 632 | 20240426 | 104800 | 1832619550 | 34900 | 34850 | 34900 | 34850 | 106 |
| 633 | 20240426 | 104700 | 1828922350 | 34850 | 34850 | 34850 | 34850 | 53 |
| 634 | 20240426 | 104600 | 1827075300 | 34900 | 34900 | 34900 | 34900 | 0 |
| 635 | 20240426 | 104500 | 1827075300 | 34900 | 34900 | 34900 | 34850 | 75 |
| 636 | 20240426 | 104400 | 1824460550 | 34900 | 34850 | 34900 | 34850 | 50 |
| 637 | 20240426 | 104300 | 1822717600 | 34850 | 34850 | 34850 | 34850 | 526 |
| 638 | 20240426 | 104200 | 1804386500 | 34850 | 34900 | 34900 | 34850 | 186 |
| 639 | 20240426 | 104100 | 1797904050 | 34900 | 34900 | 34900 | 34900 | 17 |
| 640 | 20240426 | 104000 | 1797310750 | 34900 | 34850 | 34900 | 34850 | 103 |
| 641 | 20240426 | 103900 | 1793718600 | 34850 | 34850 | 34850 | 34850 | 221 |
| 642 | 20240426 | 103800 | 1786016750 | 34850 | 34850 | 34850 | 34850 | 77 |
| 643 | 20240426 | 103700 | 1783333300 | 34850 | 34900 | 34900 | 34850 | 12 |
| 644 | 20240426 | 103600 | 1782915050 | 34850 | 34850 | 34850 | 34850 | 172 |
| 645 | 20240426 | 103500 | 1776920850 | 34850 | 34900 | 34900 | 34850 | 244 |
| 646 | 20240426 | 103400 | 1768417350 | 34850 | 34850 | 34850 | 34850 | 136 |
| 647 | 20240426 | 103300 | 1763677750 | 34850 | 34850 | 34850 | 34850 | 19 |
| 648 | 20240426 | 103200 | 1763015600 | 34850 | 34850 | 34900 | 34850 | 125 |
| 649 | 20240426 | 103100 | 1758658300 | 34850 | 34850 | 34850 | 34850 | 155 |
| 650 | 20240426 | 103000 | 1753256550 | 34850 | 34900 | 34900 | 34850 | 74 |
| 651 | 20240426 | 102900 | 1750677450 | 34850 | 34900 | 34900 | 34850 | 268 |
| 652 | 20240426 | 102800 | 1741335150 | 34900 | 34900 | 34900 | 34900 | 100 |
| 653 | 20240426 | 102700 | 1737845150 | 34900 | 34850 | 34900 | 34850 | 87 |
| 654 | 20240426 | 102600 | 1734812150 | 34850 | 34850 | 34850 | 34850 | 30 |
| 655 | 20240426 | 102500 | 1733766650 | 34850 | 34900 | 34900 | 34850 | 155 |
| 656 | 20240426 | 102400 | 1728362650 | 34900 | 34900 | 34900 | 34850 | 133 |
| 657 | 20240426 | 102300 | 1723726350 | 34900 | 34900 | 34900 | 34900 | 526 |
| 658 | 20240426 | 102200 | 1705368950 | 34900 | 34900 | 34900 | 34900 | 62 |
| 659 | 20240426 | 102100 | 1703205150 | 34900 | 34900 | 34900 | 34900 | 21 |
| 660 | 20240426 | 102000 | 1702472250 | 34900 | 34850 | 34900 | 34850 | 68 |
| 661 | 20240426 | 101900 | 1700100350 | 34850 | 34900 | 34900 | 34850 | 95 |
| 662 | 20240426 | 101800 | 1696789150 | 34850 | 34850 | 34850 | 34850 | 355 |
| 663 | 20240426 | 101700 | 1684417400 | 34850 | 34850 | 34850 | 34850 | 8 |
| 664 | 20240426 | 101600 | 1684138600 | 34850 | 34850 | 34850 | 34850 | 452 |
| 665 | 20240426 | 101500 | 1668386400 | 34900 | 34800 | 34900 | 34800 | 389 |
| 666 | 20240426 | 101400 | 1654848000 | 34800 | 34800 | 34800 | 34800 | 309 |
| 667 | 20240426 | 101300 | 1644094800 | 34800 | 34900 | 34900 | 34800 | 69 |
| 668 | 20240426 | 101200 | 1641687300 | 34900 | 34800 | 34900 | 34800 | 13 |
| 669 | 20240426 | 101100 | 1641234200 | 34800 | 34900 | 34900 | 34800 | 410 |
| 670 | 20240426 | 101000 | 1626927200 | 34900 | 34950 | 34950 | 34900 | 343 |
| 671 | 20240426 | 100900 | 1614956450 | 34950 | 34800 | 34950 | 34800 | 154 |
| 672 | 20240426 | 100800 | 1609581650 | 34800 | 34850 | 34850 | 34800 | 325 |
| 673 | 20240426 | 100700 | 1598270150 | 34950 | 34850 | 34950 | 34850 | 2 |
| 674 | 20240426 | 100600 | 1598200350 | 34800 | 34950 | 34950 | 34800 | 1288 |
| 675 | 20240426 | 100500 | 1553284500 | 34950 | 34950 | 34950 | 34950 | 229 |
| 676 | 20240426 | 100400 | 1545280950 | 34950 | 34950 | 34950 | 34950 | 254 |
| 677 | 20240426 | 100300 | 1536403650 | 34950 | 35000 | 35000 | 34950 | 53 |
| 678 | 20240426 | 100200 | 1534551150 | 34950 | 35000 | 35000 | 34950 | 212 |
| 679 | 20240426 | 100100 | 1527131950 | 35000 | 35050 | 35050 | 34950 | 1080 |
| 680 | 20240426 | 100000 | 1489346550 | 35050 | 35000 | 35100 | 35000 | 1204 |
| 681 | 20240426 | 095900 | 1447149150 | 35000 | 35000 | 35000 | 35000 | 684 |
| 682 | 20240426 | 095800 | 1423209150 | 35000 | 35000 | 35050 | 35000 | 416 |
| 683 | 20240426 | 095700 | 1408648550 | 35000 | 35000 | 35000 | 35000 | 1582 |
| 684 | 20240426 | 095600 | 1353278550 | 35000 | 34800 | 35000 | 34800 | 2317 |
| 685 | 20240426 | 095500 | 1272495750 | 34800 | 34750 | 34800 | 34750 | 124 |
| 686 | 20240426 | 095400 | 1268182350 | 34750 | 34700 | 34750 | 34650 | 1718 |
| 687 | 20240426 | 095300 | 1208592500 | 34700 | 34800 | 34800 | 34700 | 1183 |
| 688 | 20240426 | 095200 | 1167530950 | 34800 | 34800 | 34850 | 34750 | 465 |
| 689 | 20240426 | 095100 | 1151362850 | 34750 | 34850 | 34850 | 34750 | 238 |
| 690 | 20240426 | 095000 | 1143085350 | 34850 | 34850 | 34850 | 34750 | 63 |
| 691 | 20240426 | 094900 | 1140894900 | 34850 | 34850 | 34850 | 34800 | 1678 |
| 692 | 20240426 | 094800 | 1082497700 | 34850 | 34850 | 34850 | 34850 | 158 |
| 693 | 20240426 | 094700 | 1076991400 | 34850 | 34850 | 34850 | 34800 | 310 |
| 694 | 20240426 | 094600 | 1066200150 | 34850 | 34850 | 34850 | 34850 | 49 |
| 695 | 20240426 | 094500 | 1064492500 | 34850 | 34900 | 34900 | 34850 | 69 |
| 696 | 20240426 | 094400 | 1062086850 | 34850 | 34900 | 34900 | 34850 | 285 |
| 697 | 20240426 | 094300 | 1052153300 | 34900 | 34850 | 34900 | 34850 | 400 |
| 698 | 20240426 | 094200 | 1038204650 | 34850 | 34900 | 34900 | 34850 | 204 |
| 699 | 20240426 | 094100 | 1031090000 | 34900 | 34900 | 34900 | 34850 | 554 |
| 700 | 20240426 | 094000 | 1011772400 | 34900 | 34950 | 34950 | 34900 | 1093 |
| 701 | 20240426 | 093900 | 973615850 | 34950 | 34950 | 34950 | 34950 | 120 |
| 702 | 20240426 | 093800 | 969421850 | 34950 | 35000 | 35000 | 34950 | 1435 |
| 703 | 20240426 | 093700 | 919225700 | 35000 | 35050 | 35050 | 35000 | 126 |
| 704 | 20240426 | 093600 | 914814300 | 35050 | 35050 | 35100 | 35000 | 147 |
| 705 | 20240426 | 093500 | 909661600 | 35050 | 35050 | 35050 | 35050 | 406 |
| 706 | 20240426 | 093400 | 895431300 | 35050 | 35050 | 35100 | 35050 | 131 |
| 707 | 20240426 | 093300 | 890839150 | 35050 | 35050 | 35050 | 35050 | 290 |
| 708 | 20240426 | 093200 | 880674650 | 35050 | 35100 | 35100 | 35050 | 316 |
| 709 | 20240426 | 093100 | 869593750 | 35100 | 35050 | 35100 | 35050 | 109 |
| 710 | 20240426 | 093000 | 865768250 | 35050 | 35100 | 35100 | 35050 | 734 |
| 711 | 20240426 | 092900 | 840036850 | 35100 | 35050 | 35100 | 35050 | 714 |
| 712 | 20240426 | 092800 | 814976250 | 35100 | 35050 | 35100 | 35050 | 455 |
| 713 | 20240426 | 092700 | 799025500 | 35050 | 35050 | 35100 | 35050 | 302 |
| 714 | 20240426 | 092600 | 788440350 | 35050 | 35050 | 35050 | 35000 | 149 |
| 715 | 20240426 | 092500 | 783218200 | 35000 | 35050 | 35050 | 35000 | 478 |
| 716 | 20240426 | 092400 | 766465150 | 35050 | 35050 | 35050 | 35050 | 593 |
| 717 | 20240426 | 092300 | 745680500 | 35050 | 35050 | 35050 | 35000 | 920 |
| 718 | 20240426 | 092200 | 713454650 | 35050 | 35000 | 35050 | 34950 | 454 |
| 719 | 20240426 | 092100 | 697562050 | 35050 | 35100 | 35100 | 34950 | 1569 |
| 720 | 20240426 | 092000 | 642592600 | 35100 | 35000 | 35100 | 35000 | 1620 |
| 721 | 20240426 | 091900 | 585768850 | 35050 | 34950 | 35050 | 34900 | 3057 |
| 722 | 20240426 | 091800 | 478831100 | 34950 | 34900 | 34950 | 34850 | 1216 |
| 723 | 20240426 | 091700 | 436378300 | 34850 | 34800 | 34850 | 34800 | 657 |
| 724 | 20240426 | 091600 | 413482300 | 34800 | 34800 | 34850 | 34750 | 384 |
| 725 | 20240426 | 091500 | 400114300 | 34800 | 34800 | 34900 | 34800 | 740 |
| 726 | 20240426 | 091400 | 374323850 | 34700 | 34900 | 34900 | 34700 | 902 |
| 727 | 20240426 | 091300 | 342874000 | 34900 | 34450 | 34900 | 34450 | 1091 |
| 728 | 20240426 | 091200 | 305193950 | 34400 | 34500 | 34500 | 34400 | 656 |
| 729 | 20240426 | 091100 | 282585900 | 34500 | 34450 | 34500 | 34450 | 755 |
| 730 | 20240426 | 091000 | 256563400 | 34500 | 34500 | 34500 | 34450 | 281 |
| 731 | 20240426 | 090900 | 246878900 | 34500 | 34450 | 34500 | 34450 | 121 |
| 732 | 20240426 | 090800 | 242709500 | 34450 | 34450 | 34500 | 34400 | 96 |
| 733 | 20240426 | 090700 | 239401950 | 34450 | 34400 | 34450 | 34400 | 150 |
| 734 | 20240426 | 090600 | 234238700 | 34400 | 34500 | 34500 | 34400 | 702 |
| 735 | 20240426 | 090500 | 210060400 | 34500 | 34500 | 34500 | 34400 | 527 |
| 736 | 20240426 | 090400 | 191922650 | 34500 | 34350 | 34650 | 34300 | 762 |
| 737 | 20240426 | 090300 | 165687950 | 34400 | 34500 | 34500 | 34350 | 1679 |
| 738 | 20240426 | 090200 | 107872300 | 34500 | 34550 | 34550 | 34500 | 552 |
| 739 | 20240426 | 090100 | 88814300 | 34600 | 34600 | 34600 | 34550 | 793 |
| 740 | 20240426 | 090000 | 61378550 | 34600 | 34650 | 34650 | 34600 | 1772 |