31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 2311 |
| 3 | 20240426 | 184500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240426 | 184400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240426 | 184300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240426 | 184200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240426 | 184100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240426 | 184000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240426 | 183900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240426 | 183800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240426 | 183700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240426 | 183600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240426 | 183500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240426 | 183400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240426 | 183300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240426 | 183200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240426 | 183100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240426 | 183000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240426 | 182900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240426 | 182800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240426 | 182700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240426 | 182600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240426 | 182500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240426 | 182400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240426 | 182300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240426 | 182200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240426 | 182100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240426 | 182000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240426 | 181900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240426 | 181800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240426 | 181700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240426 | 181600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 2311 |
| 33 | 20240426 | 181500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240426 | 181400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240426 | 181300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240426 | 181200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240426 | 181100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240426 | 181000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240426 | 180900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240426 | 180800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240426 | 180700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240426 | 180600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240426 | 180500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240426 | 180400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240426 | 180300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240426 | 180200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240426 | 180100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240426 | 180000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240426 | 175900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240426 | 175800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240426 | 175700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240426 | 175600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240426 | 175500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240426 | 175400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240426 | 175300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240426 | 175200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240426 | 175100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240426 | 175000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240426 | 174900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240426 | 174800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240426 | 174700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240426 | 174600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 2311 |
| 63 | 20240426 | 174500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240426 | 174400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240426 | 174300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240426 | 174200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240426 | 174100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240426 | 174000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240426 | 173900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240426 | 173800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240426 | 173700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240426 | 173600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240426 | 173500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240426 | 173400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240426 | 173300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240426 | 173200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240426 | 173100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240426 | 173000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240426 | 172900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240426 | 172800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240426 | 172700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240426 | 172600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240426 | 172500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240426 | 172400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240426 | 172300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240426 | 172200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240426 | 172100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240426 | 172000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240426 | 171900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240426 | 171800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240426 | 171700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240426 | 171600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 2311 |
| 93 | 20240426 | 171500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240426 | 171400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240426 | 171300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240426 | 171200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240426 | 171100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240426 | 171000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240426 | 170900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240426 | 170800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240426 | 170700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240426 | 170600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240426 | 170500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240426 | 170400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240426 | 170300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240426 | 170200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240426 | 170100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240426 | 170000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240426 | 165900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240426 | 165800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240426 | 165700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240426 | 165600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240426 | 165500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240426 | 165400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240426 | 165300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240426 | 165200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240426 | 165100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240426 | 165000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240426 | 164900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240426 | 164800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240426 | 164700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240426 | 164600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 2311 |
| 123 | 20240426 | 164500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240426 | 164400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240426 | 164300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240426 | 164200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240426 | 164100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240426 | 164000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240426 | 163900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240426 | 163800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240426 | 163700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240426 | 163600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240426 | 163500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240426 | 163400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240426 | 163300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240426 | 163200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240426 | 163100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240426 | 163000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240426 | 162900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240426 | 162800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240426 | 162700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240426 | 162600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240426 | 162500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240426 | 162400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240426 | 162300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240426 | 162200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240426 | 162100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240426 | 162000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240426 | 161900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240426 | 161800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240426 | 161700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240426 | 161600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 2311 |
| 153 | 20240426 | 161500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240426 | 161400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240426 | 161300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240426 | 161200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240426 | 161100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240426 | 161000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240426 | 160900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240426 | 160800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240426 | 160700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240426 | 160600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240426 | 160500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240426 | 160400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240426 | 160300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240426 | 160200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240426 | 160100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240426 | 160000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240426 | 155900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240426 | 155800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240426 | 155700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240426 | 155600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240426 | 155500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240426 | 155400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240426 | 155300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240426 | 155200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240426 | 155100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240426 | 155000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240426 | 154900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240426 | 154800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240426 | 154700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240426 | 154600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 2311 |
| 183 | 20240426 | 154500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240426 | 154400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240426 | 154300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240426 | 154200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20240426 | 154100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20240426 | 154000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20240426 | 153900 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20240426 | 153800 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20240426 | 153700 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20240426 | 153600 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20240426 | 153500 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20240426 | 153400 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20240426 | 153300 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20240426 | 153200 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20240426 | 153100 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20240426 | 153000 | 1433387050 | 31850 | 31850 | 31850 | 31850 | 2311 |
| 199 | 20240426 | 152900 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20240426 | 152800 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20240426 | 152700 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20240426 | 152600 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20240426 | 152500 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20240426 | 152400 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20240426 | 152300 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20240426 | 152200 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20240426 | 152100 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20240426 | 152000 | 1359781700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20240426 | 151900 | 1359781700 | 31850 | 31750 | 31850 | 31750 | 303 |
| 210 | 20240426 | 151800 | 1350144200 | 31800 | 31750 | 31800 | 31750 | 69 |
| 211 | 20240426 | 151700 | 1347950750 | 31750 | 31800 | 31800 | 31750 | 107 |
| 212 | 20240426 | 151600 | 1344551800 | 31750 | 31750 | 31750 | 31750 | 37 |
| 213 | 20240426 | 151500 | 1343377050 | 31750 | 31800 | 31800 | 31750 | 97 |
| 214 | 20240426 | 151400 | 1340295350 | 31750 | 31750 | 31800 | 31750 | 32 |
| 215 | 20240426 | 151300 | 1339279250 | 31750 | 31750 | 31800 | 31750 | 35 |
| 216 | 20240426 | 151200 | 1338167150 | 31750 | 31750 | 31750 | 31750 | 22 |
| 217 | 20240426 | 151100 | 1337468650 | 31750 | 31700 | 31850 | 31700 | 87 |
| 218 | 20240426 | 151000 | 1334702550 | 31700 | 31700 | 31750 | 31700 | 111 |
| 219 | 20240426 | 150900 | 1331179150 | 31800 | 31750 | 31800 | 31700 | 160 |
| 220 | 20240426 | 150800 | 1326098950 | 31750 | 31750 | 31800 | 31750 | 12 |
| 221 | 20240426 | 150700 | 1325717900 | 31800 | 31750 | 31800 | 31750 | 115 |
| 222 | 20240426 | 150600 | 1322062650 | 31750 | 31750 | 31800 | 31750 | 86 |
| 223 | 20240426 | 150500 | 1319328200 | 31750 | 31750 | 31800 | 31750 | 411 |
| 224 | 20240426 | 150400 | 1306264000 | 31750 | 31800 | 31850 | 31750 | 1324 |
| 225 | 20240426 | 150300 | 1264162000 | 31850 | 31850 | 31850 | 31800 | 103 |
| 226 | 20240426 | 150200 | 1260883300 | 31850 | 31850 | 31850 | 31800 | 81 |
| 227 | 20240426 | 150100 | 1258303500 | 31850 | 31850 | 31900 | 31800 | 628 |
| 228 | 20240426 | 150000 | 1238294400 | 31850 | 31900 | 31900 | 31850 | 36 |
| 229 | 20240426 | 145900 | 1237146200 | 31900 | 31950 | 31950 | 31850 | 64 |
| 230 | 20240426 | 145800 | 1235103950 | 31950 | 31900 | 31950 | 31900 | 153 |
| 231 | 20240426 | 145700 | 1230218750 | 31850 | 31900 | 31950 | 31850 | 211 |
| 232 | 20240426 | 145600 | 1223484750 | 31900 | 31850 | 31900 | 31850 | 69 |
| 233 | 20240426 | 145500 | 1221286700 | 31800 | 31900 | 31900 | 31800 | 34 |
| 234 | 20240426 | 145400 | 1220205150 | 31900 | 31850 | 31900 | 31850 | 252 |
| 235 | 20240426 | 145300 | 1212177700 | 31850 | 31850 | 31850 | 31850 | 61 |
| 236 | 20240426 | 145200 | 1210234850 | 31850 | 31900 | 31900 | 31850 | 57 |
| 237 | 20240426 | 145100 | 1208417100 | 31850 | 31850 | 31900 | 31850 | 184 |
| 238 | 20240426 | 145000 | 1202556550 | 31850 | 31900 | 31900 | 31850 | 24 |
| 239 | 20240426 | 144900 | 1201791100 | 31850 | 31950 | 31950 | 31850 | 80 |
| 240 | 20240426 | 144800 | 1199240900 | 31950 | 31950 | 31950 | 31900 | 34 |
| 241 | 20240426 | 144700 | 1198155100 | 31900 | 31950 | 31950 | 31900 | 101 |
| 242 | 20240426 | 144600 | 1194929650 | 31900 | 31950 | 31950 | 31900 | 253 |
| 243 | 20240426 | 144500 | 1186858600 | 31900 | 32000 | 32000 | 31900 | 47 |
| 244 | 20240426 | 144400 | 1185359150 | 31950 | 32000 | 32000 | 31950 | 56 |
| 245 | 20240426 | 144300 | 1183568450 | 31900 | 31900 | 32000 | 31900 | 47 |
| 246 | 20240426 | 144200 | 1182068100 | 31900 | 31800 | 32000 | 31800 | 2798 |
| 247 | 20240426 | 144100 | 1092642900 | 31900 | 31900 | 31900 | 31850 | 239 |
| 248 | 20240426 | 144000 | 1085030500 | 31850 | 31850 | 31850 | 31850 | 807 |
| 249 | 20240426 | 143900 | 1059327550 | 31850 | 31850 | 31850 | 31850 | 137 |
| 250 | 20240426 | 143800 | 1054964100 | 31850 | 31800 | 31850 | 31800 | 39 |
| 251 | 20240426 | 143700 | 1053723850 | 31850 | 31850 | 31850 | 31850 | 21 |
| 252 | 20240426 | 143600 | 1053055000 | 31800 | 31800 | 31800 | 31800 | 31 |
| 253 | 20240426 | 143500 | 1052069200 | 31850 | 31800 | 31850 | 31800 | 14 |
| 254 | 20240426 | 143400 | 1051623350 | 31800 | 31850 | 31850 | 31800 | 21 |
| 255 | 20240426 | 143300 | 1050954750 | 31850 | 31850 | 31900 | 31850 | 42 |
| 256 | 20240426 | 143200 | 1049616050 | 31900 | 31900 | 31900 | 31850 | 42 |
| 257 | 20240426 | 143100 | 1048277950 | 31900 | 31850 | 31900 | 31850 | 134 |
| 258 | 20240426 | 143000 | 1044009500 | 31850 | 31900 | 31900 | 31850 | 89 |
| 259 | 20240426 | 142900 | 1041174700 | 31900 | 31850 | 31900 | 31850 | 202 |
| 260 | 20240426 | 142800 | 1034737800 | 31850 | 31800 | 31850 | 31800 | 118 |
| 261 | 20240426 | 142700 | 1030985300 | 31800 | 31800 | 31800 | 31800 | 59 |
| 262 | 20240426 | 142600 | 1029109100 | 31800 | 31800 | 31850 | 31800 | 267 |
| 263 | 20240426 | 142500 | 1020618450 | 31850 | 31850 | 31850 | 31850 | 28 |
| 264 | 20240426 | 142400 | 1019726650 | 31850 | 31900 | 31900 | 31850 | 82 |
| 265 | 20240426 | 142300 | 1017114750 | 31900 | 31800 | 31900 | 31800 | 69 |
| 266 | 20240426 | 142200 | 1014914150 | 31900 | 31850 | 31900 | 31800 | 250 |
| 267 | 20240426 | 142100 | 1006953050 | 31850 | 31850 | 31850 | 31850 | 2 |
| 268 | 20240426 | 142000 | 1006889350 | 31800 | 31800 | 31800 | 31800 | 375 |
| 269 | 20240426 | 141900 | 994964350 | 31750 | 31700 | 31750 | 31700 | 8 |
| 270 | 20240426 | 141800 | 994710650 | 31800 | 31750 | 31800 | 31750 | 150 |
| 271 | 20240426 | 141700 | 989947200 | 31750 | 31750 | 31750 | 31750 | 1 |
| 272 | 20240426 | 141600 | 989915450 | 31700 | 31750 | 31750 | 31700 | 83 |
| 273 | 20240426 | 141500 | 987282750 | 31700 | 31700 | 31700 | 31700 | 64 |
| 274 | 20240426 | 141400 | 985253950 | 31700 | 31700 | 31700 | 31650 | 97 |
| 275 | 20240426 | 141300 | 982180600 | 31650 | 31700 | 31700 | 31650 | 25 |
| 276 | 20240426 | 141200 | 981388850 | 31700 | 31700 | 31700 | 31650 | 89 |
| 277 | 20240426 | 141100 | 978569050 | 31650 | 31700 | 31700 | 31650 | 201 |
| 278 | 20240426 | 141000 | 972197600 | 31700 | 31650 | 31700 | 31650 | 50 |
| 279 | 20240426 | 140900 | 970614300 | 31700 | 31650 | 31700 | 31650 | 35 |
| 280 | 20240426 | 140800 | 969506500 | 31600 | 31650 | 31650 | 31600 | 41 |
| 281 | 20240426 | 140700 | 968210350 | 31600 | 31650 | 31650 | 31600 | 10 |
| 282 | 20240426 | 140600 | 967894100 | 31650 | 31600 | 31650 | 31600 | 42 |
| 283 | 20240426 | 140500 | 966566450 | 31650 | 31650 | 31650 | 31650 | 13 |
| 284 | 20240426 | 140400 | 966155000 | 31600 | 31600 | 31600 | 31600 | 35 |
| 285 | 20240426 | 140300 | 965049000 | 31600 | 31600 | 31600 | 31600 | 74 |
| 286 | 20240426 | 140200 | 962710600 | 31600 | 31550 | 31600 | 31550 | 41 |
| 287 | 20240426 | 140100 | 961417000 | 31550 | 31600 | 31600 | 31550 | 3 |
| 288 | 20240426 | 140000 | 961322300 | 31550 | 31600 | 31600 | 31550 | 38 |
| 289 | 20240426 | 135900 | 960123350 | 31550 | 31550 | 31550 | 31550 | 57 |
| 290 | 20240426 | 135800 | 958325000 | 31550 | 31550 | 31600 | 31550 | 108 |
| 291 | 20240426 | 135700 | 954913800 | 31600 | 31600 | 31600 | 31550 | 18 |
| 292 | 20240426 | 135600 | 954345050 | 31550 | 31550 | 31600 | 31550 | 138 |
| 293 | 20240426 | 135500 | 949991100 | 31550 | 31550 | 31600 | 31550 | 43 |
| 294 | 20240426 | 135400 | 948634200 | 31550 | 31650 | 31650 | 31550 | 177 |
| 295 | 20240426 | 135300 | 943042700 | 31600 | 31600 | 31600 | 31600 | 1 |
| 296 | 20240426 | 135200 | 943011100 | 31600 | 31600 | 31600 | 31600 | 36 |
| 297 | 20240426 | 135100 | 941873500 | 31650 | 31600 | 31650 | 31600 | 36 |
| 298 | 20240426 | 135000 | 940735400 | 31600 | 31600 | 31650 | 31600 | 38 |
| 299 | 20240426 | 134900 | 939534550 | 31600 | 31600 | 31600 | 31600 | 261 |
| 300 | 20240426 | 134800 | 931286950 | 31600 | 31600 | 31650 | 31600 | 637 |
| 301 | 20240426 | 134700 | 911157700 | 31650 | 31600 | 31650 | 31600 | 47 |
| 302 | 20240426 | 134600 | 909671900 | 31600 | 31600 | 31600 | 31600 | 10 |
| 303 | 20240426 | 134500 | 909355900 | 31600 | 31650 | 31650 | 31600 | 113 |
| 304 | 20240426 | 134400 | 905784050 | 31650 | 31650 | 31650 | 31650 | 0 |
| 305 | 20240426 | 134300 | 905784050 | 31650 | 31650 | 31700 | 31600 | 41 |
| 306 | 20240426 | 134200 | 904487750 | 31650 | 31650 | 31650 | 31650 | 21 |
| 307 | 20240426 | 134100 | 903823100 | 31650 | 31600 | 31650 | 31600 | 57 |
| 308 | 20240426 | 134000 | 902020900 | 31650 | 31650 | 31650 | 31650 | 2 |
| 309 | 20240426 | 133900 | 901957600 | 31650 | 31650 | 31650 | 31650 | 30 |
| 310 | 20240426 | 133800 | 901008100 | 31650 | 31650 | 31650 | 31650 | 45 |
| 311 | 20240426 | 133700 | 899583850 | 31600 | 31650 | 31650 | 31600 | 61 |
| 312 | 20240426 | 133600 | 897655100 | 31650 | 31650 | 31650 | 31600 | 27 |
| 313 | 20240426 | 133500 | 896800600 | 31650 | 31600 | 31650 | 31600 | 42 |
| 314 | 20240426 | 133400 | 895472850 | 31600 | 31600 | 31600 | 31600 | 5 |
| 315 | 20240426 | 133300 | 895314850 | 31600 | 31650 | 31650 | 31600 | 12 |
| 316 | 20240426 | 133200 | 894935300 | 31650 | 31650 | 31650 | 31650 | 43 |
| 317 | 20240426 | 133100 | 893574350 | 31650 | 31650 | 31650 | 31650 | 34 |
| 318 | 20240426 | 133000 | 892498250 | 31700 | 31650 | 31700 | 31650 | 15 |
| 319 | 20240426 | 132900 | 892023450 | 31650 | 31650 | 31650 | 31650 | 35 |
| 320 | 20240426 | 132800 | 890915700 | 31650 | 31600 | 31650 | 31600 | 48 |
| 321 | 20240426 | 132700 | 889398600 | 31600 | 31650 | 31650 | 31600 | 30 |
| 322 | 20240426 | 132600 | 888449200 | 31700 | 31600 | 31700 | 31600 | 54 |
| 323 | 20240426 | 132500 | 886740300 | 31600 | 31600 | 31600 | 31600 | 31 |
| 324 | 20240426 | 132400 | 885760700 | 31600 | 31650 | 31650 | 31600 | 17 |
| 325 | 20240426 | 132300 | 885223450 | 31650 | 31600 | 31650 | 31600 | 459 |
| 326 | 20240426 | 132200 | 870719000 | 31600 | 31650 | 31650 | 31600 | 6 |
| 327 | 20240426 | 132100 | 870529350 | 31650 | 31700 | 31700 | 31650 | 22 |
| 328 | 20240426 | 132000 | 869833000 | 31650 | 31700 | 31750 | 31650 | 48 |
| 329 | 20240426 | 131900 | 868311000 | 31650 | 31650 | 31650 | 31650 | 30 |
| 330 | 20240426 | 131800 | 867361500 | 31650 | 31650 | 31650 | 31650 | 6 |
| 331 | 20240426 | 131700 | 867171600 | 31700 | 31650 | 31700 | 31650 | 35 |
| 332 | 20240426 | 131600 | 866063750 | 31700 | 31700 | 31700 | 31700 | 4 |
| 333 | 20240426 | 131500 | 865936950 | 31700 | 31650 | 31700 | 31600 | 141 |
| 334 | 20240426 | 131400 | 861471850 | 31600 | 31650 | 31650 | 31600 | 6 |
| 335 | 20240426 | 131300 | 861282200 | 31650 | 31700 | 31700 | 31600 | 32 |
| 336 | 20240426 | 131200 | 860269400 | 31650 | 31650 | 31650 | 31650 | 0 |
| 337 | 20240426 | 131100 | 860269400 | 31650 | 31700 | 31700 | 31600 | 65 |
| 338 | 20240426 | 131000 | 858213800 | 31700 | 31650 | 31700 | 31650 | 100 |
| 339 | 20240426 | 130900 | 855048600 | 31600 | 31650 | 31650 | 31600 | 38 |
| 340 | 20240426 | 130800 | 853847750 | 31650 | 31650 | 31650 | 31650 | 113 |
| 341 | 20240426 | 130700 | 850271300 | 31600 | 31600 | 31600 | 31600 | 36 |
| 342 | 20240426 | 130600 | 849133700 | 31650 | 31650 | 31650 | 31650 | 26 |
| 343 | 20240426 | 130500 | 848310800 | 31600 | 31600 | 31600 | 31600 | 31 |
| 344 | 20240426 | 130400 | 847331200 | 31650 | 31600 | 31650 | 31600 | 77 |
| 345 | 20240426 | 130300 | 844894200 | 31650 | 31750 | 31750 | 31650 | 316 |
| 346 | 20240426 | 130200 | 834892700 | 31650 | 31600 | 31650 | 31600 | 76 |
| 347 | 20240426 | 130100 | 832487350 | 31600 | 31700 | 31700 | 31600 | 129 |
| 348 | 20240426 | 130000 | 828405900 | 31700 | 31650 | 31700 | 31650 | 10 |
| 349 | 20240426 | 125900 | 828089100 | 31750 | 31750 | 31750 | 31650 | 40 |
| 350 | 20240426 | 125800 | 826822800 | 31650 | 31650 | 31700 | 31650 | 83 |
| 351 | 20240426 | 125700 | 824192200 | 31600 | 31600 | 31600 | 31600 | 32 |
| 352 | 20240426 | 125600 | 823181000 | 31750 | 31600 | 31750 | 31600 | 191 |
| 353 | 20240426 | 125500 | 817119350 | 31600 | 31700 | 31700 | 31600 | 69 |
| 354 | 20240426 | 125400 | 814936950 | 31650 | 31700 | 31700 | 31650 | 8 |
| 355 | 20240426 | 125300 | 814683700 | 31650 | 31650 | 31650 | 31600 | 59 |
| 356 | 20240426 | 125200 | 812816450 | 31600 | 31600 | 31600 | 31600 | 39 |
| 357 | 20240426 | 125100 | 811584050 | 31600 | 31650 | 31650 | 31600 | 5 |
| 358 | 20240426 | 125000 | 811426000 | 31600 | 31600 | 31600 | 31600 | 32 |
| 359 | 20240426 | 124900 | 810414800 | 31600 | 31650 | 31650 | 31600 | 33 |
| 360 | 20240426 | 124800 | 809370650 | 31650 | 31650 | 31650 | 31650 | 62 |
| 361 | 20240426 | 124700 | 807408350 | 31650 | 31700 | 31700 | 31650 | 2 |
| 362 | 20240426 | 124600 | 807345000 | 31650 | 31650 | 31650 | 31650 | 38 |
| 363 | 20240426 | 124500 | 806142300 | 31650 | 31650 | 31700 | 31650 | 53 |
| 364 | 20240426 | 124400 | 804464800 | 31650 | 31650 | 31700 | 31650 | 39 |
| 365 | 20240426 | 124300 | 803230400 | 31650 | 31650 | 31650 | 31650 | 2 |
| 366 | 20240426 | 124200 | 803167100 | 31650 | 31700 | 31700 | 31650 | 9 |
| 367 | 20240426 | 124100 | 802881900 | 31750 | 31650 | 31750 | 31650 | 14 |
| 368 | 20240426 | 124000 | 802438100 | 31650 | 31700 | 31700 | 31650 | 47 |
| 369 | 20240426 | 123900 | 800950000 | 31650 | 31700 | 31700 | 31650 | 12 |
| 370 | 20240426 | 123800 | 800569650 | 31700 | 31650 | 31700 | 31650 | 36 |
| 371 | 20240426 | 123700 | 799430200 | 31750 | 31650 | 31750 | 31650 | 41 |
| 372 | 20240426 | 123600 | 798128650 | 31650 | 31600 | 31650 | 31600 | 41 |
| 373 | 20240426 | 123500 | 796832500 | 31600 | 31600 | 31650 | 31600 | 4 |
| 374 | 20240426 | 123400 | 796706000 | 31650 | 31600 | 31650 | 31600 | 34 |
| 375 | 20240426 | 123300 | 795631500 | 31600 | 31600 | 31600 | 31600 | 9 |
| 376 | 20240426 | 123200 | 795347100 | 31650 | 31600 | 31650 | 31600 | 32 |
| 377 | 20240426 | 123100 | 794335850 | 31650 | 31600 | 31650 | 31600 | 10 |
| 378 | 20240426 | 123000 | 794019500 | 31600 | 31650 | 31650 | 31600 | 23 |
| 379 | 20240426 | 122900 | 793291600 | 31650 | 31600 | 31650 | 31600 | 14 |
| 380 | 20240426 | 122800 | 792848950 | 31600 | 31600 | 31600 | 31600 | 30 |
| 381 | 20240426 | 122700 | 791900950 | 31600 | 31650 | 31700 | 31600 | 16 |
| 382 | 20240426 | 122600 | 791394200 | 31650 | 31600 | 31650 | 31600 | 48 |
| 383 | 20240426 | 122500 | 789876600 | 31650 | 31600 | 31650 | 31600 | 345 |
| 384 | 20240426 | 122400 | 778973350 | 31600 | 31600 | 31600 | 31600 | 33 |
| 385 | 20240426 | 122300 | 777930550 | 31600 | 31650 | 31650 | 31600 | 17 |
| 386 | 20240426 | 122200 | 777392550 | 31650 | 31650 | 31700 | 31600 | 734 |
| 387 | 20240426 | 122100 | 754128350 | 31650 | 31600 | 31650 | 31600 | 119 |
| 388 | 20240426 | 122000 | 750362500 | 31600 | 31650 | 31650 | 31600 | 81 |
| 389 | 20240426 | 121900 | 747800400 | 31600 | 31600 | 31650 | 31600 | 13 |
| 390 | 20240426 | 121800 | 747389550 | 31600 | 31600 | 31600 | 31600 | 34 |
| 391 | 20240426 | 121700 | 746315150 | 31600 | 31600 | 31600 | 31600 | 10 |
| 392 | 20240426 | 121600 | 745999150 | 31600 | 31600 | 31650 | 31600 | 44 |
| 393 | 20240426 | 121500 | 744608700 | 31600 | 31600 | 31600 | 31600 | 1 |
| 394 | 20240426 | 121400 | 744577100 | 31600 | 31600 | 31650 | 31600 | 53 |
| 395 | 20240426 | 121300 | 742901550 | 31600 | 31650 | 31650 | 31600 | 5 |
| 396 | 20240426 | 121200 | 742743450 | 31600 | 31600 | 31650 | 31600 | 62 |
| 397 | 20240426 | 121100 | 740782750 | 31600 | 31600 | 31600 | 31600 | 2 |
| 398 | 20240426 | 121000 | 740719550 | 31600 | 31650 | 31650 | 31600 | 41 |
| 399 | 20240426 | 120900 | 739423900 | 31650 | 31600 | 31650 | 31600 | 3 |
| 400 | 20240426 | 120800 | 739329050 | 31600 | 31650 | 31650 | 31600 | 45 |
| 401 | 20240426 | 120700 | 737906700 | 31600 | 31600 | 31600 | 31600 | 2 |
| 402 | 20240426 | 120600 | 737843500 | 31600 | 31600 | 31600 | 31600 | 40 |
| 403 | 20240426 | 120500 | 736579500 | 31600 | 31600 | 31600 | 31600 | 22 |
| 404 | 20240426 | 120400 | 735884300 | 31550 | 31550 | 31550 | 31550 | 32 |
| 405 | 20240426 | 120300 | 734874700 | 31550 | 31550 | 31600 | 31550 | 3 |
| 406 | 20240426 | 120200 | 734780000 | 31550 | 31550 | 31550 | 31550 | 51 |
| 407 | 20240426 | 120100 | 733170950 | 31550 | 31550 | 31550 | 31550 | 2 |
| 408 | 20240426 | 120000 | 733107850 | 31550 | 31600 | 31600 | 31550 | 32 |
| 409 | 20240426 | 115900 | 732098150 | 31550 | 31550 | 31550 | 31500 | 9 |
| 410 | 20240426 | 115800 | 731814350 | 31500 | 31550 | 31600 | 31500 | 92 |
| 411 | 20240426 | 115700 | 728912150 | 31550 | 31500 | 31550 | 31500 | 38 |
| 412 | 20240426 | 115600 | 727714950 | 31550 | 31500 | 31550 | 31500 | 62 |
| 413 | 20240426 | 115500 | 725758900 | 31550 | 31500 | 31550 | 31500 | 52 |
| 414 | 20240426 | 115400 | 724120350 | 31500 | 31500 | 31550 | 31500 | 15 |
| 415 | 20240426 | 115300 | 723647800 | 31500 | 31600 | 31650 | 31500 | 25 |
| 416 | 20240426 | 115200 | 722859000 | 31600 | 31550 | 31600 | 31550 | 56 |
| 417 | 20240426 | 115100 | 721091000 | 31500 | 31500 | 31500 | 31500 | 39 |
| 418 | 20240426 | 115000 | 719862500 | 31500 | 31500 | 31550 | 31500 | 37 |
| 419 | 20240426 | 114900 | 718696900 | 31500 | 31550 | 31600 | 31500 | 328 |
| 420 | 20240426 | 114800 | 708350500 | 31550 | 31500 | 31550 | 31500 | 235 |
| 421 | 20240426 | 114700 | 700936300 | 31500 | 31550 | 31600 | 31500 | 801 |
| 422 | 20240426 | 114600 | 675667600 | 31550 | 31550 | 31550 | 31550 | 1 |
| 423 | 20240426 | 114500 | 675636050 | 31550 | 31550 | 31600 | 31550 | 61 |
| 424 | 20240426 | 114400 | 673710450 | 31600 | 31550 | 31600 | 31550 | 23 |
| 425 | 20240426 | 114300 | 672983800 | 31600 | 31600 | 31600 | 31550 | 48 |
| 426 | 20240426 | 114200 | 671468950 | 31600 | 31550 | 31600 | 31550 | 4 |
| 427 | 20240426 | 114100 | 671342600 | 31600 | 31550 | 31600 | 31550 | 37 |
| 428 | 20240426 | 114000 | 670175200 | 31600 | 31650 | 31650 | 31550 | 9 |
| 429 | 20240426 | 113900 | 669891000 | 31650 | 31550 | 31650 | 31550 | 40 |
| 430 | 20240426 | 113800 | 668628800 | 31600 | 31550 | 31600 | 31550 | 13 |
| 431 | 20240426 | 113700 | 668218400 | 31550 | 31550 | 31600 | 31550 | 36 |
| 432 | 20240426 | 113600 | 667082500 | 31600 | 31600 | 31600 | 31550 | 160 |
| 433 | 20240426 | 113500 | 662026900 | 31550 | 31550 | 31600 | 31550 | 35 |
| 434 | 20240426 | 113400 | 660922500 | 31550 | 31600 | 31600 | 31550 | 11 |
| 435 | 20240426 | 113300 | 660575400 | 31550 | 31550 | 31600 | 31550 | 37 |
| 436 | 20240426 | 113200 | 659407900 | 31550 | 31600 | 31600 | 31550 | 11 |
| 437 | 20240426 | 113100 | 659060650 | 31550 | 31550 | 31600 | 31550 | 143 |
| 438 | 20240426 | 113000 | 654548950 | 31600 | 31550 | 31600 | 31550 | 7 |
| 439 | 20240426 | 112900 | 654327900 | 31550 | 31550 | 31550 | 31550 | 37 |
| 440 | 20240426 | 112800 | 653160550 | 31550 | 31550 | 31550 | 31550 | 6 |
| 441 | 20240426 | 112700 | 652971250 | 31550 | 31550 | 31600 | 31550 | 45 |
| 442 | 20240426 | 112600 | 651551300 | 31600 | 31550 | 31600 | 31550 | 62 |
| 443 | 20240426 | 112500 | 649595150 | 31600 | 31550 | 31600 | 31550 | 240 |
| 444 | 20240426 | 112400 | 642013150 | 31550 | 31550 | 31600 | 31550 | 67 |
| 445 | 20240426 | 112300 | 639898750 | 31550 | 31550 | 31550 | 31550 | 36 |
| 446 | 20240426 | 112200 | 638762950 | 31600 | 31600 | 31600 | 31550 | 4 |
| 447 | 20240426 | 112100 | 638636650 | 31550 | 31600 | 31600 | 31550 | 36 |
| 448 | 20240426 | 112000 | 637500600 | 31550 | 31550 | 31550 | 31550 | 15 |
| 449 | 20240426 | 111900 | 637027350 | 31600 | 31600 | 31600 | 31550 | 85 |
| 450 | 20240426 | 111800 | 634343050 | 31600 | 31600 | 31600 | 31600 | 9 |
| 451 | 20240426 | 111700 | 634058650 | 31650 | 31600 | 31650 | 31600 | 39 |
| 452 | 20240426 | 111600 | 632826150 | 31600 | 31600 | 31600 | 31600 | 5 |
| 453 | 20240426 | 111500 | 632668150 | 31600 | 31600 | 31650 | 31600 | 88 |
| 454 | 20240426 | 111400 | 629884850 | 31600 | 31600 | 31650 | 31550 | 71 |
| 455 | 20240426 | 111300 | 627640100 | 31550 | 31600 | 31600 | 31550 | 98 |
| 456 | 20240426 | 111200 | 624543450 | 31600 | 31600 | 31650 | 31600 | 15 |
| 457 | 20240426 | 111100 | 624069400 | 31550 | 31600 | 31600 | 31550 | 23 |
| 458 | 20240426 | 111000 | 623342800 | 31600 | 31550 | 31600 | 31550 | 3 |
| 459 | 20240426 | 110900 | 623248050 | 31550 | 31550 | 31550 | 31550 | 9 |
| 460 | 20240426 | 110800 | 622964100 | 31550 | 31550 | 31550 | 31550 | 47 |
| 461 | 20240426 | 110700 | 621481250 | 31550 | 31500 | 31550 | 31500 | 4 |
| 462 | 20240426 | 110600 | 621355200 | 31600 | 31500 | 31600 | 31500 | 28 |
| 463 | 20240426 | 110500 | 620471700 | 31500 | 31500 | 31500 | 31500 | 77 |
| 464 | 20240426 | 110400 | 618046200 | 31500 | 31500 | 31550 | 31500 | 23 |
| 465 | 20240426 | 110300 | 617320900 | 31500 | 31550 | 31550 | 31500 | 3 |
| 466 | 20240426 | 110200 | 617226300 | 31500 | 31500 | 31550 | 31500 | 26 |
| 467 | 20240426 | 110100 | 616406100 | 31500 | 31500 | 31500 | 31500 | 206 |
| 468 | 20240426 | 110000 | 609917100 | 31500 | 31500 | 31550 | 31500 | 54 |
| 469 | 20240426 | 105900 | 608213600 | 31500 | 31500 | 31500 | 31500 | 1 |
| 470 | 20240426 | 105800 | 608182100 | 31550 | 31500 | 31550 | 31500 | 71 |
| 471 | 20240426 | 105700 | 605945300 | 31550 | 31500 | 31550 | 31500 | 64 |
| 472 | 20240426 | 105600 | 603929150 | 31500 | 31500 | 31500 | 31500 | 46 |
| 473 | 20240426 | 105500 | 602480150 | 31500 | 31550 | 31550 | 31500 | 5 |
| 474 | 20240426 | 105400 | 602322600 | 31550 | 31500 | 31550 | 31500 | 10 |
| 475 | 20240426 | 105300 | 602007400 | 31550 | 31550 | 31600 | 31550 | 17 |
| 476 | 20240426 | 105200 | 601471000 | 31550 | 31550 | 31550 | 31550 | 51 |
| 477 | 20240426 | 105100 | 599861950 | 31550 | 31550 | 31600 | 31550 | 149 |
| 478 | 20240426 | 105000 | 595160950 | 31600 | 31550 | 31600 | 31550 | 9 |
| 479 | 20240426 | 104900 | 594876900 | 31550 | 31550 | 31550 | 31550 | 484 |
| 480 | 20240426 | 104800 | 579606700 | 31550 | 31600 | 31600 | 31550 | 5 |
| 481 | 20240426 | 104700 | 579448750 | 31550 | 31550 | 31550 | 31550 | 1 |
| 482 | 20240426 | 104600 | 579417200 | 31550 | 31600 | 31600 | 31550 | 124 |
| 483 | 20240426 | 104500 | 575502900 | 31600 | 31600 | 31600 | 31600 | 24 |
| 484 | 20240426 | 104400 | 574744500 | 31550 | 31600 | 31600 | 31550 | 13 |
| 485 | 20240426 | 104300 | 574334300 | 31550 | 31600 | 31600 | 31550 | 197 |
| 486 | 20240426 | 104200 | 568109550 | 31600 | 31650 | 31650 | 31600 | 49 |
| 487 | 20240426 | 104100 | 566559750 | 31600 | 31650 | 31650 | 31600 | 2 |
| 488 | 20240426 | 104000 | 566496500 | 31600 | 31650 | 31650 | 31600 | 4 |
| 489 | 20240426 | 103900 | 566369950 | 31600 | 31600 | 31650 | 31600 | 12 |
| 490 | 20240426 | 103800 | 565990700 | 31650 | 31600 | 31650 | 31600 | 2 |
| 491 | 20240426 | 103700 | 565927450 | 31600 | 31600 | 31600 | 31600 | 3 |
| 492 | 20240426 | 103600 | 565832650 | 31600 | 31650 | 31650 | 31600 | 6 |
| 493 | 20240426 | 103500 | 565642800 | 31650 | 31600 | 31650 | 31600 | 10 |
| 494 | 20240426 | 103400 | 565326750 | 31600 | 31600 | 31650 | 31600 | 10 |
| 495 | 20240426 | 103300 | 565010700 | 31600 | 31600 | 31600 | 31600 | 6 |
| 496 | 20240426 | 103200 | 564821100 | 31600 | 31600 | 31600 | 31600 | 45 |
| 497 | 20240426 | 103100 | 563399100 | 31600 | 31550 | 31650 | 31550 | 26 |
| 498 | 20240426 | 103000 | 562577600 | 31550 | 31600 | 31650 | 31550 | 415 |
| 499 | 20240426 | 102900 | 549463650 | 31650 | 31650 | 31650 | 31650 | 2 |
| 500 | 20240426 | 102800 | 549400350 | 31600 | 31650 | 31650 | 31600 | 68 |
| 501 | 20240426 | 102700 | 547251500 | 31650 | 31650 | 31650 | 31650 | 201 |
| 502 | 20240426 | 102600 | 540889850 | 31700 | 31600 | 31700 | 31600 | 228 |
| 503 | 20240426 | 102500 | 533666250 | 31650 | 31650 | 31650 | 31650 | 23 |
| 504 | 20240426 | 102400 | 532938300 | 31600 | 31600 | 31650 | 31600 | 298 |
| 505 | 20240426 | 102300 | 523521450 | 31550 | 31550 | 31600 | 31550 | 40 |
| 506 | 20240426 | 102200 | 522257850 | 31550 | 31600 | 31600 | 31500 | 17 |
| 507 | 20240426 | 102100 | 521721000 | 31500 | 31600 | 31600 | 31500 | 6 |
| 508 | 20240426 | 102000 | 521531600 | 31600 | 31500 | 31600 | 31500 | 29 |
| 509 | 20240426 | 101900 | 520617900 | 31500 | 31500 | 31500 | 31500 | 12 |
| 510 | 20240426 | 101800 | 520239900 | 31500 | 31500 | 31500 | 31500 | 7 |
| 511 | 20240426 | 101700 | 520019400 | 31600 | 31500 | 31600 | 31500 | 4 |
| 512 | 20240426 | 101600 | 519893200 | 31500 | 31550 | 31550 | 31500 | 277 |
| 513 | 20240426 | 101500 | 511167200 | 31550 | 31550 | 31550 | 31550 | 5 |
| 514 | 20240426 | 101400 | 511009450 | 31550 | 31550 | 31550 | 31550 | 7 |
| 515 | 20240426 | 101300 | 510788600 | 31550 | 31600 | 31600 | 31550 | 8 |
| 516 | 20240426 | 101200 | 510536100 | 31550 | 31550 | 31650 | 31550 | 64 |
| 517 | 20240426 | 101100 | 508515300 | 31600 | 31500 | 31600 | 31450 | 7 |
| 518 | 20240426 | 101000 | 508294600 | 31450 | 31550 | 31550 | 31450 | 642 |
| 519 | 20240426 | 100900 | 488076200 | 31550 | 31500 | 31550 | 31500 | 67 |
| 520 | 20240426 | 100800 | 485965400 | 31500 | 31600 | 31600 | 31500 | 304 |
| 521 | 20240426 | 100700 | 476389300 | 31550 | 31600 | 31600 | 31550 | 607 |
| 522 | 20240426 | 100600 | 457238400 | 31600 | 31550 | 31600 | 31550 | 25 |
| 523 | 20240426 | 100500 | 456448600 | 31550 | 31600 | 31600 | 31550 | 575 |
| 524 | 20240426 | 100400 | 438280750 | 31600 | 31650 | 31650 | 31600 | 382 |
| 525 | 20240426 | 100300 | 426207800 | 31650 | 31600 | 31650 | 31600 | 75 |
| 526 | 20240426 | 100200 | 423837500 | 31600 | 31600 | 31600 | 31600 | 51 |
| 527 | 20240426 | 100100 | 422225900 | 31600 | 31600 | 31600 | 31600 | 7 |
| 528 | 20240426 | 100000 | 422004700 | 31650 | 31650 | 31700 | 31650 | 880 |
| 529 | 20240426 | 095900 | 394152650 | 31650 | 31650 | 31650 | 31650 | 173 |
| 530 | 20240426 | 095800 | 388677200 | 31650 | 31650 | 31650 | 31650 | 10 |
| 531 | 20240426 | 095700 | 388360700 | 31650 | 31700 | 31700 | 31650 | 630 |
| 532 | 20240426 | 095600 | 368390400 | 31700 | 31700 | 31750 | 31700 | 48 |
| 533 | 20240426 | 095500 | 366868650 | 31750 | 31700 | 31750 | 31700 | 3 |
| 534 | 20240426 | 095400 | 366773500 | 31700 | 31750 | 31750 | 31700 | 4 |
| 535 | 20240426 | 095300 | 366646650 | 31750 | 31700 | 31750 | 31700 | 22 |
| 536 | 20240426 | 095200 | 365948700 | 31700 | 31750 | 31750 | 31700 | 49 |
| 537 | 20240426 | 095100 | 364393250 | 31700 | 31700 | 31700 | 31700 | 1 |
| 538 | 20240426 | 095000 | 364361550 | 31700 | 31700 | 31750 | 31700 | 67 |
| 539 | 20240426 | 094900 | 362237550 | 31750 | 31750 | 31750 | 31750 | 286 |
| 540 | 20240426 | 094800 | 353157050 | 31750 | 31750 | 31750 | 31750 | 1 |
| 541 | 20240426 | 094700 | 353125300 | 31750 | 31750 | 31750 | 31750 | 216 |
| 542 | 20240426 | 094600 | 346267300 | 31750 | 31750 | 31750 | 31750 | 186 |
| 543 | 20240426 | 094500 | 340361800 | 31700 | 31700 | 31700 | 31700 | 8 |
| 544 | 20240426 | 094400 | 340108200 | 31700 | 31750 | 31750 | 31700 | 6 |
| 545 | 20240426 | 094300 | 339917800 | 31750 | 31750 | 31750 | 31700 | 16 |
| 546 | 20240426 | 094200 | 339410450 | 31700 | 31700 | 31750 | 31700 | 307 |
| 547 | 20240426 | 094100 | 329678500 | 31700 | 31750 | 31750 | 31700 | 343 |
| 548 | 20240426 | 094000 | 318804750 | 31700 | 31700 | 31700 | 31700 | 2 |
| 549 | 20240426 | 093900 | 318741350 | 31700 | 31800 | 31800 | 31700 | 13 |
| 550 | 20240426 | 093800 | 318329150 | 31700 | 31800 | 31800 | 31700 | 11 |
| 551 | 20240426 | 093700 | 317980150 | 31700 | 31750 | 31750 | 31700 | 24 |
| 552 | 20240426 | 093600 | 317219200 | 31700 | 31700 | 31700 | 31700 | 13 |
| 553 | 20240426 | 093500 | 316807100 | 31750 | 31800 | 31800 | 31750 | 61 |
| 554 | 20240426 | 093400 | 314870300 | 31750 | 31750 | 31850 | 31700 | 310 |
| 555 | 20240426 | 093300 | 305017800 | 31700 | 31700 | 31750 | 31700 | 220 |
| 556 | 20240426 | 093200 | 298041250 | 31700 | 31700 | 31700 | 31700 | 23 |
| 557 | 20240426 | 093100 | 297312150 | 31750 | 31750 | 31750 | 31700 | 944 |
| 558 | 20240426 | 093000 | 267340200 | 31800 | 31800 | 31800 | 31750 | 13 |
| 559 | 20240426 | 092900 | 266927350 | 31750 | 31750 | 31750 | 31750 | 33 |
| 560 | 20240426 | 092800 | 265879600 | 31750 | 31750 | 31750 | 31750 | 2 |
| 561 | 20240426 | 092700 | 265816100 | 31750 | 31750 | 31750 | 31750 | 17 |
| 562 | 20240426 | 092600 | 265276350 | 31750 | 31850 | 31850 | 31750 | 29 |
| 563 | 20240426 | 092500 | 264353200 | 31750 | 31850 | 31850 | 31750 | 97 |
| 564 | 20240426 | 092400 | 261268350 | 31850 | 31750 | 31850 | 31750 | 67 |
| 565 | 20240426 | 092300 | 259139250 | 31750 | 31750 | 31750 | 31750 | 115 |
| 566 | 20240426 | 092200 | 255488000 | 31750 | 31800 | 31800 | 31750 | 171 |
| 567 | 20240426 | 092100 | 250057300 | 31800 | 31800 | 31800 | 31750 | 203 |
| 568 | 20240426 | 092000 | 243601950 | 31800 | 31900 | 31900 | 31800 | 437 |
| 569 | 20240426 | 091900 | 229689000 | 31900 | 31850 | 31900 | 31850 | 14 |
| 570 | 20240426 | 091800 | 229242950 | 31850 | 31800 | 31850 | 31800 | 43 |
| 571 | 20240426 | 091700 | 227873750 | 31800 | 31800 | 31850 | 31800 | 23 |
| 572 | 20240426 | 091600 | 227142300 | 31800 | 31800 | 31800 | 31750 | 73 |
| 573 | 20240426 | 091500 | 224821000 | 31800 | 31750 | 31800 | 31750 | 213 |
| 574 | 20240426 | 091400 | 218047900 | 31800 | 31750 | 31800 | 31750 | 12 |
| 575 | 20240426 | 091300 | 217666600 | 31750 | 31800 | 31800 | 31750 | 376 |
| 576 | 20240426 | 091200 | 205709950 | 31800 | 31900 | 31900 | 31800 | 3 |
| 577 | 20240426 | 091100 | 205614450 | 31850 | 31750 | 31850 | 31750 | 725 |
| 578 | 20240426 | 091000 | 182529900 | 31750 | 31750 | 31900 | 31750 | 91 |
| 579 | 20240426 | 090900 | 179634850 | 31750 | 31700 | 31900 | 31700 | 263 |
| 580 | 20240426 | 090800 | 171286200 | 31750 | 31650 | 31750 | 31650 | 403 |
| 581 | 20240426 | 090700 | 158518850 | 31600 | 31600 | 31650 | 31600 | 116 |
| 582 | 20240426 | 090600 | 154851100 | 31600 | 31800 | 31800 | 31600 | 519 |
| 583 | 20240426 | 090500 | 138424150 | 31700 | 31800 | 31800 | 31650 | 1364 |
| 584 | 20240426 | 090400 | 95130950 | 31900 | 31800 | 31900 | 31750 | 317 |
| 585 | 20240426 | 090300 | 85055400 | 31800 | 31750 | 31950 | 31750 | 170 |
| 586 | 20240426 | 090200 | 79653750 | 31950 | 31950 | 31950 | 31750 | 1512 |
| 587 | 20240426 | 090100 | 31490250 | 31950 | 31850 | 31950 | 31850 | 22 |
| 588 | 20240426 | 090000 | 30787650 | 31850 | 32100 | 32100 | 31850 | 964 |