34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 3501 |
| 3 | 20240426 | 192800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240426 | 192700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240426 | 192600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240426 | 192500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240426 | 192400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240426 | 192300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240426 | 192200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240426 | 192100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240426 | 192000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240426 | 191900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240426 | 191800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240426 | 191700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240426 | 191600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240426 | 191500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240426 | 191400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240426 | 191300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240426 | 191200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240426 | 191100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240426 | 191000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240426 | 190900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240426 | 190800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240426 | 190700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240426 | 190600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240426 | 190500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240426 | 190400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240426 | 190300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240426 | 190200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240426 | 190100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240426 | 190000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240426 | 185900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 3501 |
| 33 | 20240426 | 185800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240426 | 185700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240426 | 185600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240426 | 185500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240426 | 185400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240426 | 185300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240426 | 185200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240426 | 185100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240426 | 185000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240426 | 184900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240426 | 184800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240426 | 184700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240426 | 184600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240426 | 184500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240426 | 184400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240426 | 184300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240426 | 184200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240426 | 184100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240426 | 184000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240426 | 183900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240426 | 183800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240426 | 183700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240426 | 183600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240426 | 183500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240426 | 183400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240426 | 183300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240426 | 183200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240426 | 183100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240426 | 183000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240426 | 182900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 3501 |
| 63 | 20240426 | 182800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240426 | 182700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240426 | 182600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240426 | 182500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240426 | 182400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240426 | 182300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240426 | 182200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240426 | 182100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240426 | 182000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240426 | 181900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240426 | 181800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240426 | 181700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240426 | 181600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240426 | 181500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240426 | 181400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240426 | 181300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240426 | 181200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240426 | 181100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240426 | 181000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240426 | 180900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240426 | 180800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240426 | 180700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240426 | 180600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240426 | 180500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240426 | 180400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240426 | 180300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240426 | 180200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240426 | 180100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240426 | 180000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240426 | 175900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 3501 |
| 93 | 20240426 | 175800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240426 | 175700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240426 | 175600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240426 | 175500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240426 | 175400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240426 | 175300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240426 | 175200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240426 | 175100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240426 | 175000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240426 | 174900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240426 | 174800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240426 | 174700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240426 | 174600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240426 | 174500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240426 | 174400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240426 | 174300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240426 | 174200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240426 | 174100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240426 | 174000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240426 | 173900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240426 | 173800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240426 | 173700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240426 | 173600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240426 | 173500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240426 | 173400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240426 | 173300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240426 | 173200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240426 | 173100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240426 | 173000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240426 | 172900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 3501 |
| 123 | 20240426 | 172800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240426 | 172700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240426 | 172600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240426 | 172500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240426 | 172400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240426 | 172300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240426 | 172200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240426 | 172100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240426 | 172000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240426 | 171900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240426 | 171800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240426 | 171700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240426 | 171600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240426 | 171500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240426 | 171400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240426 | 171300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240426 | 171200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240426 | 171100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240426 | 171000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240426 | 170900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240426 | 170800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240426 | 170700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240426 | 170600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240426 | 170500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240426 | 170400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240426 | 170300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240426 | 170200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240426 | 170100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240426 | 170000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240426 | 165900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 3501 |
| 153 | 20240426 | 165800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240426 | 165700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240426 | 165600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240426 | 165500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240426 | 165400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240426 | 165300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240426 | 165200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240426 | 165100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240426 | 165000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240426 | 164900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240426 | 164800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240426 | 164700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240426 | 164600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240426 | 164500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240426 | 164400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240426 | 164300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240426 | 164200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240426 | 164100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240426 | 164000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240426 | 163900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240426 | 163800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240426 | 163700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240426 | 163600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240426 | 163500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240426 | 163400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240426 | 163300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240426 | 163200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240426 | 163100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240426 | 163000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240426 | 162900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 3501 |
| 183 | 20240426 | 162800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20240426 | 162700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20240426 | 162600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20240426 | 162500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20240426 | 162400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20240426 | 162300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20240426 | 162200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20240426 | 162100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20240426 | 162000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20240426 | 161900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20240426 | 161800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20240426 | 161700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20240426 | 161600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20240426 | 161500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20240426 | 161400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20240426 | 161300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20240426 | 161200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20240426 | 161100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20240426 | 161000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20240426 | 160900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20240426 | 160800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20240426 | 160700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20240426 | 160600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20240426 | 160500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20240426 | 160400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20240426 | 160300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20240426 | 160200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20240426 | 160100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20240426 | 160000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20240426 | 155900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 3501 |
| 213 | 20240426 | 155800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20240426 | 155700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20240426 | 155600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20240426 | 155500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20240426 | 155400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20240426 | 155300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20240426 | 155200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20240426 | 155100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20240426 | 155000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20240426 | 154900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20240426 | 154800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20240426 | 154700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20240426 | 154600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20240426 | 154500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20240426 | 154400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20240426 | 154300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20240426 | 154200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20240426 | 154100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20240426 | 154000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20240426 | 153900 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20240426 | 153800 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20240426 | 153700 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20240426 | 153600 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20240426 | 153500 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20240426 | 153400 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20240426 | 153300 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20240426 | 153200 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20240426 | 153100 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20240426 | 153000 | 10132122850 | 23600 | 23600 | 23600 | 23600 | 3501 |
| 242 | 20240426 | 152900 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 243 | 20240426 | 152800 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 244 | 20240426 | 152700 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 245 | 20240426 | 152600 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 246 | 20240426 | 152500 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 247 | 20240426 | 152400 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 248 | 20240426 | 152300 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 249 | 20240426 | 152200 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 250 | 20240426 | 152100 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 251 | 20240426 | 152000 | 10049499250 | 23450 | 23450 | 23450 | 23450 | 0 |
| 252 | 20240426 | 151900 | 10049499250 | 23450 | 23350 | 23450 | 23300 | 2882 |
| 253 | 20240426 | 151800 | 9982252050 | 23450 | 23450 | 23500 | 23300 | 5607 |
| 254 | 20240426 | 151700 | 9851034050 | 23500 | 23500 | 23500 | 23450 | 161 |
| 255 | 20240426 | 151600 | 9847255050 | 23400 | 23450 | 23500 | 23400 | 4121 |
| 256 | 20240426 | 151500 | 9750753350 | 23500 | 23450 | 23500 | 23450 | 1641 |
| 257 | 20240426 | 151400 | 9712239850 | 23500 | 23500 | 23500 | 23450 | 2842 |
| 258 | 20240426 | 151300 | 9645503000 | 23550 | 23600 | 23600 | 23500 | 1362 |
| 259 | 20240426 | 151200 | 9613380900 | 23600 | 23600 | 23600 | 23600 | 3 |
| 260 | 20240426 | 151100 | 9613310100 | 23600 | 23550 | 23600 | 23550 | 222 |
| 261 | 20240426 | 151000 | 9608080000 | 23550 | 23600 | 23600 | 23550 | 21 |
| 262 | 20240426 | 150900 | 9607585150 | 23500 | 23500 | 23600 | 23500 | 2583 |
| 263 | 20240426 | 150800 | 9546666400 | 23600 | 23500 | 23600 | 23450 | 3904 |
| 264 | 20240426 | 150700 | 9454898650 | 23500 | 23550 | 23550 | 23500 | 495 |
| 265 | 20240426 | 150600 | 9443245150 | 23550 | 23550 | 23550 | 23550 | 768 |
| 266 | 20240426 | 150500 | 9425158750 | 23550 | 23600 | 23600 | 23550 | 1338 |
| 267 | 20240426 | 150400 | 9393595250 | 23600 | 23700 | 23700 | 23600 | 949 |
| 268 | 20240426 | 150300 | 9371154050 | 23700 | 23700 | 23700 | 23700 | 32 |
| 269 | 20240426 | 150200 | 9370395650 | 23700 | 23700 | 23700 | 23700 | 605 |
| 270 | 20240426 | 150100 | 9356057150 | 23700 | 23700 | 23700 | 23700 | 90 |
| 271 | 20240426 | 150000 | 9353924150 | 23700 | 23600 | 23700 | 23600 | 214 |
| 272 | 20240426 | 145900 | 9348865000 | 23600 | 23650 | 23650 | 23600 | 321 |
| 273 | 20240426 | 145800 | 9341276050 | 23650 | 23600 | 23650 | 23600 | 52 |
| 274 | 20240426 | 145700 | 9340048750 | 23600 | 23600 | 23600 | 23600 | 260 |
| 275 | 20240426 | 145600 | 9333912750 | 23600 | 23600 | 23650 | 23600 | 75 |
| 276 | 20240426 | 145500 | 9332141900 | 23600 | 23700 | 23700 | 23600 | 1022 |
| 277 | 20240426 | 145400 | 9307966750 | 23650 | 23700 | 23700 | 23650 | 59 |
| 278 | 20240426 | 145300 | 9306571350 | 23650 | 23700 | 23700 | 23650 | 41 |
| 279 | 20240426 | 145200 | 9305600700 | 23700 | 23700 | 23700 | 23650 | 273 |
| 280 | 20240426 | 145100 | 9299135700 | 23650 | 23650 | 23650 | 23650 | 402 |
| 281 | 20240426 | 145000 | 9289628400 | 23700 | 23700 | 23700 | 23700 | 35 |
| 282 | 20240426 | 144900 | 9288798900 | 23650 | 23650 | 23650 | 23650 | 101 |
| 283 | 20240426 | 144800 | 9286410250 | 23700 | 23650 | 23700 | 23650 | 34 |
| 284 | 20240426 | 144700 | 9285605950 | 23650 | 23700 | 23700 | 23650 | 91 |
| 285 | 20240426 | 144600 | 9283449400 | 23700 | 23700 | 23750 | 23700 | 282 |
| 286 | 20240426 | 144500 | 9276765500 | 23700 | 23750 | 23750 | 23700 | 307 |
| 287 | 20240426 | 144400 | 9269486500 | 23700 | 23750 | 23750 | 23700 | 313 |
| 288 | 20240426 | 144300 | 9262068000 | 23750 | 23650 | 23750 | 23600 | 1385 |
| 289 | 20240426 | 144200 | 9229283950 | 23650 | 23600 | 23650 | 23600 | 2312 |
| 290 | 20240426 | 144100 | 9174716000 | 23600 | 23600 | 23600 | 23550 | 136 |
| 291 | 20240426 | 144000 | 9171510250 | 23550 | 23550 | 23600 | 23550 | 73 |
| 292 | 20240426 | 143900 | 9169791000 | 23600 | 23600 | 23600 | 23550 | 87 |
| 293 | 20240426 | 143800 | 9167741550 | 23600 | 23600 | 23600 | 23600 | 20 |
| 294 | 20240426 | 143700 | 9167269550 | 23600 | 23550 | 23600 | 23550 | 231 |
| 295 | 20240426 | 143600 | 9161829400 | 23600 | 23550 | 23600 | 23550 | 573 |
| 296 | 20240426 | 143500 | 9148335200 | 23550 | 23550 | 23550 | 23550 | 0 |
| 297 | 20240426 | 143400 | 9148335200 | 23550 | 23550 | 23550 | 23550 | 124 |
| 298 | 20240426 | 143300 | 9145415000 | 23550 | 23550 | 23550 | 23550 | 150 |
| 299 | 20240426 | 143200 | 9141882500 | 23550 | 23550 | 23550 | 23550 | 62 |
| 300 | 20240426 | 143100 | 9140422400 | 23550 | 23650 | 23650 | 23550 | 82 |
| 301 | 20240426 | 143000 | 9138491100 | 23550 | 23600 | 23600 | 23550 | 243 |
| 302 | 20240426 | 142900 | 9132768350 | 23600 | 23600 | 23600 | 23600 | 8 |
| 303 | 20240426 | 142800 | 9132579550 | 23550 | 23550 | 23550 | 23550 | 278 |
| 304 | 20240426 | 142700 | 9126032650 | 23650 | 23600 | 23650 | 23550 | 6 |
| 305 | 20240426 | 142600 | 9125891100 | 23550 | 23550 | 23550 | 23550 | 0 |
| 306 | 20240426 | 142500 | 9125891100 | 23550 | 23550 | 23550 | 23550 | 610 |
| 307 | 20240426 | 142400 | 9111525600 | 23550 | 23650 | 23650 | 23550 | 630 |
| 308 | 20240426 | 142300 | 9096672100 | 23650 | 23600 | 23650 | 23600 | 629 |
| 309 | 20240426 | 142200 | 9081826850 | 23650 | 23650 | 23650 | 23600 | 234 |
| 310 | 20240426 | 142100 | 9076292850 | 23650 | 23650 | 23650 | 23650 | 15 |
| 311 | 20240426 | 142000 | 9075938100 | 23650 | 23650 | 23650 | 23650 | 206 |
| 312 | 20240426 | 141900 | 9071066200 | 23700 | 23750 | 23750 | 23700 | 21 |
| 313 | 20240426 | 141800 | 9070567500 | 23750 | 23750 | 23750 | 23750 | 81 |
| 314 | 20240426 | 141700 | 9068643750 | 23750 | 23650 | 23750 | 23650 | 465 |
| 315 | 20240426 | 141600 | 9057626300 | 23650 | 23650 | 23700 | 23650 | 673 |
| 316 | 20240426 | 141500 | 9041702800 | 23700 | 23650 | 23700 | 23650 | 297 |
| 317 | 20240426 | 141400 | 9034664050 | 23650 | 23650 | 23650 | 23650 | 110 |
| 318 | 20240426 | 141300 | 9032062550 | 23650 | 23700 | 23700 | 23650 | 44 |
| 319 | 20240426 | 141200 | 9031021850 | 23650 | 23650 | 23650 | 23650 | 308 |
| 320 | 20240426 | 141100 | 9023737650 | 23650 | 23650 | 23650 | 23600 | 35 |
| 321 | 20240426 | 141000 | 9022909950 | 23650 | 23600 | 23650 | 23600 | 3 |
| 322 | 20240426 | 140900 | 9022839050 | 23600 | 23600 | 23600 | 23600 | 38 |
| 323 | 20240426 | 140800 | 9021942250 | 23650 | 23650 | 23650 | 23650 | 40 |
| 324 | 20240426 | 140700 | 9020996250 | 23650 | 23550 | 23650 | 23550 | 36 |
| 325 | 20240426 | 140600 | 9020147450 | 23550 | 23650 | 23650 | 23550 | 209 |
| 326 | 20240426 | 140500 | 9015225400 | 23550 | 23650 | 23650 | 23550 | 245 |
| 327 | 20240426 | 140400 | 9009443200 | 23650 | 23650 | 23650 | 23650 | 157 |
| 328 | 20240426 | 140300 | 9005730150 | 23550 | 23650 | 23650 | 23550 | 389 |
| 329 | 20240426 | 140200 | 8996559100 | 23650 | 23600 | 23650 | 23600 | 231 |
| 330 | 20240426 | 140100 | 8991096150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 331 | 20240426 | 140000 | 8991096150 | 23550 | 23550 | 23550 | 23550 | 254 |
| 332 | 20240426 | 135900 | 8985114450 | 23550 | 23600 | 23650 | 23550 | 300 |
| 333 | 20240426 | 135800 | 8978038000 | 23600 | 23600 | 23650 | 23600 | 170 |
| 334 | 20240426 | 135700 | 8974023500 | 23600 | 23600 | 23650 | 23600 | 330 |
| 335 | 20240426 | 135600 | 8966235250 | 23650 | 23600 | 23650 | 23600 | 19 |
| 336 | 20240426 | 135500 | 8965786800 | 23600 | 23600 | 23600 | 23550 | 143 |
| 337 | 20240426 | 135400 | 8962413000 | 23600 | 23600 | 23600 | 23550 | 107 |
| 338 | 20240426 | 135300 | 8959891100 | 23600 | 23650 | 23650 | 23600 | 342 |
| 339 | 20240426 | 135200 | 8951819550 | 23650 | 23600 | 23650 | 23600 | 783 |
| 340 | 20240426 | 135100 | 8933339250 | 23600 | 23600 | 23600 | 23600 | 53 |
| 341 | 20240426 | 135000 | 8932088450 | 23550 | 23550 | 23550 | 23550 | 11 |
| 342 | 20240426 | 134900 | 8931829400 | 23600 | 23600 | 23600 | 23600 | 117 |
| 343 | 20240426 | 134800 | 8929068200 | 23550 | 23550 | 23550 | 23550 | 151 |
| 344 | 20240426 | 134700 | 8925512150 | 23550 | 23550 | 23550 | 23550 | 183 |
| 345 | 20240426 | 134600 | 8921202500 | 23550 | 23550 | 23550 | 23550 | 62 |
| 346 | 20240426 | 134500 | 8919742400 | 23500 | 23550 | 23550 | 23500 | 35 |
| 347 | 20240426 | 134400 | 8918919400 | 23600 | 23600 | 23600 | 23600 | 43 |
| 348 | 20240426 | 134300 | 8917904600 | 23650 | 23650 | 23650 | 23650 | 1 |
| 349 | 20240426 | 134200 | 8917880950 | 23500 | 23500 | 23650 | 23500 | 8 |
| 350 | 20240426 | 134100 | 8917692800 | 23500 | 23500 | 23500 | 23450 | 164 |
| 351 | 20240426 | 134000 | 8913843800 | 23500 | 23500 | 23500 | 23450 | 124 |
| 352 | 20240426 | 133900 | 8910932000 | 23500 | 23500 | 23500 | 23450 | 92 |
| 353 | 20240426 | 133800 | 8908773500 | 23500 | 23450 | 23500 | 23450 | 111 |
| 354 | 20240426 | 133700 | 8906170000 | 23450 | 23450 | 23450 | 23450 | 199 |
| 355 | 20240426 | 133600 | 8901503450 | 23450 | 23450 | 23450 | 23450 | 205 |
| 356 | 20240426 | 133500 | 8896696200 | 23500 | 23450 | 23500 | 23400 | 1761 |
| 357 | 20240426 | 133400 | 8855454800 | 23450 | 23450 | 23500 | 23450 | 756 |
| 358 | 20240426 | 133300 | 8837709500 | 23500 | 23550 | 23550 | 23450 | 7905 |
| 359 | 20240426 | 133200 | 8651903500 | 23700 | 23600 | 23700 | 23550 | 823 |
| 360 | 20240426 | 133100 | 8632514000 | 23600 | 23600 | 23650 | 23600 | 288 |
| 361 | 20240426 | 133000 | 8625714750 | 23650 | 23650 | 23700 | 23650 | 151 |
| 362 | 20240426 | 132900 | 8622138550 | 23650 | 23650 | 23650 | 23650 | 81 |
| 363 | 20240426 | 132800 | 8620222900 | 23550 | 23600 | 23600 | 23550 | 144 |
| 364 | 20240426 | 132700 | 8616826050 | 23550 | 23600 | 23650 | 23550 | 210 |
| 365 | 20240426 | 132600 | 8611865550 | 23600 | 23600 | 23600 | 23600 | 1 |
| 366 | 20240426 | 132500 | 8611841950 | 23550 | 23550 | 23550 | 23550 | 571 |
| 367 | 20240426 | 132400 | 8598394900 | 23550 | 23600 | 23600 | 23550 | 254 |
| 368 | 20240426 | 132300 | 8592413050 | 23600 | 23600 | 23600 | 23600 | 163 |
| 369 | 20240426 | 132200 | 8588566250 | 23600 | 23550 | 23600 | 23550 | 115 |
| 370 | 20240426 | 132100 | 8585857950 | 23550 | 23550 | 23600 | 23500 | 1238 |
| 371 | 20240426 | 132000 | 8556734200 | 23550 | 23600 | 23600 | 23550 | 1686 |
| 372 | 20240426 | 131900 | 8517026000 | 23600 | 23600 | 23600 | 23600 | 1356 |
| 373 | 20240426 | 131800 | 8485024400 | 23600 | 23650 | 23650 | 23600 | 326 |
| 374 | 20240426 | 131700 | 8477329750 | 23600 | 23650 | 23700 | 23600 | 2491 |
| 375 | 20240426 | 131600 | 8418427750 | 23650 | 23650 | 23650 | 23650 | 16 |
| 376 | 20240426 | 131500 | 8418049350 | 23700 | 23800 | 23800 | 23700 | 569 |
| 377 | 20240426 | 131400 | 8404562650 | 23800 | 23750 | 23800 | 23700 | 515 |
| 378 | 20240426 | 131300 | 8392356150 | 23750 | 23750 | 23750 | 23750 | 0 |
| 379 | 20240426 | 131200 | 8392356150 | 23750 | 23750 | 23750 | 23750 | 72 |
| 380 | 20240426 | 131100 | 8390646150 | 23800 | 23800 | 23800 | 23750 | 173 |
| 381 | 20240426 | 131000 | 8386537200 | 23800 | 23750 | 23800 | 23750 | 15 |
| 382 | 20240426 | 130900 | 8386180250 | 23750 | 23750 | 23750 | 23750 | 98 |
| 383 | 20240426 | 130800 | 8383852750 | 23750 | 23700 | 23750 | 23700 | 263 |
| 384 | 20240426 | 130700 | 8377608900 | 23700 | 23650 | 23700 | 23650 | 105 |
| 385 | 20240426 | 130600 | 8375121400 | 23650 | 23700 | 23700 | 23650 | 36 |
| 386 | 20240426 | 130500 | 8374269000 | 23650 | 23650 | 23700 | 23650 | 188 |
| 387 | 20240426 | 130400 | 8369822750 | 23650 | 23700 | 23700 | 23650 | 209 |
| 388 | 20240426 | 130300 | 8364879650 | 23650 | 23650 | 23650 | 23650 | 114 |
| 389 | 20240426 | 130200 | 8362183550 | 23700 | 23700 | 23700 | 23700 | 966 |
| 390 | 20240426 | 130100 | 8339289350 | 23750 | 23700 | 23750 | 23700 | 142 |
| 391 | 20240426 | 130000 | 8335922350 | 23700 | 23700 | 23700 | 23700 | 128 |
| 392 | 20240426 | 125900 | 8332888750 | 23700 | 23700 | 23750 | 23700 | 64 |
| 393 | 20240426 | 125800 | 8331371400 | 23750 | 23750 | 23800 | 23750 | 106 |
| 394 | 20240426 | 125700 | 8328853850 | 23700 | 23700 | 23700 | 23700 | 44 |
| 395 | 20240426 | 125600 | 8327811050 | 23750 | 23750 | 23750 | 23750 | 27 |
| 396 | 20240426 | 125500 | 8327169800 | 23700 | 23700 | 23750 | 23700 | 302 |
| 397 | 20240426 | 125400 | 8320012100 | 23700 | 23700 | 23700 | 23700 | 58 |
| 398 | 20240426 | 125300 | 8318637500 | 23650 | 23700 | 23700 | 23650 | 794 |
| 399 | 20240426 | 125200 | 8299852550 | 23650 | 23750 | 23750 | 23650 | 1550 |
| 400 | 20240426 | 125100 | 8263117700 | 23700 | 23750 | 23750 | 23700 | 815 |
| 401 | 20240426 | 125000 | 8243763950 | 23750 | 23750 | 23750 | 23750 | 603 |
| 402 | 20240426 | 124900 | 8229442700 | 23800 | 23850 | 23850 | 23800 | 904 |
| 403 | 20240426 | 124800 | 8207926600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 404 | 20240426 | 124700 | 8207926600 | 23850 | 23850 | 23850 | 23800 | 306 |
| 405 | 20240426 | 124600 | 8200641550 | 23850 | 23850 | 23850 | 23850 | 13 |
| 406 | 20240426 | 124500 | 8200331500 | 23900 | 23900 | 23900 | 23900 | 104 |
| 407 | 20240426 | 124400 | 8197845900 | 23900 | 23900 | 23900 | 23900 | 42 |
| 408 | 20240426 | 124300 | 8196842100 | 23900 | 23900 | 23900 | 23900 | 5 |
| 409 | 20240426 | 124200 | 8196722600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 410 | 20240426 | 124100 | 8196722600 | 23800 | 23850 | 23900 | 23800 | 330 |
| 411 | 20240426 | 124000 | 8188852700 | 23800 | 23750 | 23800 | 23750 | 297 |
| 412 | 20240426 | 123900 | 8181791500 | 23800 | 23800 | 23800 | 23800 | 14 |
| 413 | 20240426 | 123800 | 8181458300 | 23800 | 23800 | 23800 | 23750 | 240 |
| 414 | 20240426 | 123700 | 8175753200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 415 | 20240426 | 123600 | 8175753200 | 23800 | 23800 | 23800 | 23800 | 437 |
| 416 | 20240426 | 123500 | 8165352600 | 23800 | 23800 | 23800 | 23800 | 0 |
| 417 | 20240426 | 123400 | 8165352600 | 23800 | 23800 | 23800 | 23800 | 55 |
| 418 | 20240426 | 123300 | 8164043600 | 23800 | 23800 | 23800 | 23800 | 1 |
| 419 | 20240426 | 123200 | 8164019800 | 23800 | 23850 | 23900 | 23800 | 563 |
| 420 | 20240426 | 123100 | 8150619300 | 23800 | 23850 | 23850 | 23800 | 119 |
| 421 | 20240426 | 123000 | 8147784600 | 23850 | 23850 | 23850 | 23850 | 100 |
| 422 | 20240426 | 122900 | 8145399600 | 23900 | 23900 | 23900 | 23900 | 16 |
| 423 | 20240426 | 122800 | 8145017200 | 23850 | 23850 | 23850 | 23850 | 5 |
| 424 | 20240426 | 122700 | 8144897950 | 23850 | 23850 | 23850 | 23850 | 100 |
| 425 | 20240426 | 122600 | 8142512950 | 23850 | 23850 | 23850 | 23850 | 5 |
| 426 | 20240426 | 122500 | 8142393700 | 23850 | 23850 | 23850 | 23850 | 259 |
| 427 | 20240426 | 122400 | 8136216550 | 23900 | 23900 | 23900 | 23900 | 205 |
| 428 | 20240426 | 122300 | 8131317050 | 23850 | 23850 | 23850 | 23850 | 47 |
| 429 | 20240426 | 122200 | 8130196100 | 23800 | 23850 | 23850 | 23800 | 37 |
| 430 | 20240426 | 122100 | 8129314300 | 23900 | 23900 | 23900 | 23900 | 5 |
| 431 | 20240426 | 122000 | 8129194800 | 23900 | 23800 | 23950 | 23800 | 54 |
| 432 | 20240426 | 121900 | 8127909000 | 23800 | 23800 | 23800 | 23800 | 71 |
| 433 | 20240426 | 121800 | 8126219200 | 23800 | 23850 | 23850 | 23800 | 100 |
| 434 | 20240426 | 121700 | 8123838700 | 23950 | 23950 | 23950 | 23950 | 4 |
| 435 | 20240426 | 121600 | 8123742900 | 23950 | 23900 | 23950 | 23800 | 658 |
| 436 | 20240426 | 121500 | 8108042850 | 23900 | 23900 | 23900 | 23900 | 121 |
| 437 | 20240426 | 121400 | 8105150950 | 23900 | 23900 | 23900 | 23900 | 10 |
| 438 | 20240426 | 121300 | 8104911950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 439 | 20240426 | 121200 | 8104911950 | 23850 | 23850 | 23850 | 23850 | 0 |
| 440 | 20240426 | 121100 | 8104911950 | 23850 | 23850 | 23850 | 23850 | 90 |
| 441 | 20240426 | 121000 | 8102765450 | 23850 | 23800 | 23850 | 23800 | 129 |
| 442 | 20240426 | 120900 | 8099690250 | 23800 | 23800 | 23800 | 23800 | 100 |
| 443 | 20240426 | 120800 | 8097310250 | 23750 | 23800 | 23800 | 23750 | 600 |
| 444 | 20240426 | 120700 | 8083045250 | 23700 | 23850 | 23850 | 23700 | 1701 |
| 445 | 20240426 | 120600 | 8042672050 | 23800 | 23800 | 23800 | 23800 | 13 |
| 446 | 20240426 | 120500 | 8042362650 | 23950 | 23800 | 23950 | 23800 | 328 |
| 447 | 20240426 | 120400 | 8034541900 | 23800 | 23850 | 23850 | 23800 | 8 |
| 448 | 20240426 | 120300 | 8034351400 | 23800 | 23800 | 23800 | 23800 | 141 |
| 449 | 20240426 | 120200 | 8030995600 | 23800 | 23850 | 23850 | 23800 | 33 |
| 450 | 20240426 | 120100 | 8030210150 | 23850 | 23850 | 23850 | 23800 | 14 |
| 451 | 20240426 | 120000 | 8029876300 | 23850 | 23800 | 23850 | 23800 | 213 |
| 452 | 20240426 | 115900 | 8024806350 | 23800 | 23750 | 23800 | 23750 | 270 |
| 453 | 20240426 | 115800 | 8018383000 | 23750 | 23800 | 23800 | 23700 | 630 |
| 454 | 20240426 | 115700 | 8003420000 | 23850 | 23750 | 23850 | 23700 | 1889 |
| 455 | 20240426 | 115600 | 7958582800 | 23750 | 23800 | 23800 | 23750 | 125 |
| 456 | 20240426 | 115500 | 7955612800 | 23800 | 23750 | 23800 | 23750 | 145 |
| 457 | 20240426 | 115400 | 7952168300 | 23750 | 23900 | 23900 | 23750 | 2063 |
| 458 | 20240426 | 115300 | 7903054600 | 23850 | 23900 | 23900 | 23850 | 91 |
| 459 | 20240426 | 115200 | 7900882200 | 23900 | 23950 | 23950 | 23900 | 1066 |
| 460 | 20240426 | 115100 | 7875399400 | 24000 | 24000 | 24000 | 24000 | 0 |
| 461 | 20240426 | 115000 | 7875399400 | 24000 | 23900 | 24000 | 23900 | 87 |
| 462 | 20240426 | 114900 | 7873311700 | 23900 | 23900 | 23950 | 23900 | 485 |
| 463 | 20240426 | 114800 | 7861714450 | 23850 | 23850 | 23850 | 23850 | 73 |
| 464 | 20240426 | 114700 | 7859973400 | 23800 | 23850 | 23850 | 23800 | 189 |
| 465 | 20240426 | 114600 | 7855469600 | 23850 | 23800 | 23850 | 23800 | 116 |
| 466 | 20240426 | 114500 | 7852707350 | 23800 | 23800 | 23800 | 23800 | 109 |
| 467 | 20240426 | 114400 | 7850113150 | 23850 | 23900 | 23900 | 23850 | 40 |
| 468 | 20240426 | 114300 | 7849159050 | 23850 | 23900 | 23900 | 23850 | 192 |
| 469 | 20240426 | 114200 | 7844572350 | 23900 | 23850 | 23900 | 23850 | 63 |
| 470 | 20240426 | 114100 | 7843069700 | 23800 | 23950 | 23950 | 23750 | 4003 |
| 471 | 20240426 | 114000 | 7747708550 | 24000 | 23900 | 24000 | 23900 | 208 |
| 472 | 20240426 | 113900 | 7742727000 | 23900 | 23950 | 23950 | 23900 | 680 |
| 473 | 20240426 | 113800 | 7726457800 | 23950 | 23950 | 23950 | 23950 | 3 |
| 474 | 20240426 | 113700 | 7726385950 | 23950 | 24000 | 24000 | 23950 | 648 |
| 475 | 20240426 | 113600 | 7710865300 | 24000 | 24050 | 24050 | 24000 | 386 |
| 476 | 20240426 | 113500 | 7701591200 | 24050 | 24050 | 24050 | 24050 | 101 |
| 477 | 20240426 | 113400 | 7699162150 | 24000 | 24000 | 24000 | 24000 | 2 |
| 478 | 20240426 | 113300 | 7699114150 | 24050 | 24050 | 24050 | 24050 | 15 |
| 479 | 20240426 | 113200 | 7698753400 | 24000 | 24000 | 24000 | 24000 | 42 |
| 480 | 20240426 | 113100 | 7697745400 | 24050 | 24050 | 24050 | 24050 | 100 |
| 481 | 20240426 | 113000 | 7695340400 | 24000 | 24000 | 24000 | 24000 | 8 |
| 482 | 20240426 | 112900 | 7695148400 | 24000 | 24000 | 24000 | 23950 | 157 |
| 483 | 20240426 | 112800 | 7691380550 | 24000 | 23950 | 24000 | 23950 | 65 |
| 484 | 20240426 | 112700 | 7689823250 | 23950 | 24000 | 24000 | 23950 | 26 |
| 485 | 20240426 | 112600 | 7689199550 | 23950 | 23950 | 23950 | 23950 | 72 |
| 486 | 20240426 | 112500 | 7687475150 | 24000 | 23950 | 24000 | 23950 | 576 |
| 487 | 20240426 | 112400 | 7673679500 | 23950 | 24000 | 24000 | 23950 | 698 |
| 488 | 20240426 | 112300 | 7656928500 | 24050 | 24050 | 24050 | 24050 | 216 |
| 489 | 20240426 | 112200 | 7651733700 | 24050 | 24050 | 24050 | 24050 | 136 |
| 490 | 20240426 | 112100 | 7648462900 | 24100 | 24100 | 24100 | 24100 | 0 |
| 491 | 20240426 | 112000 | 7648462900 | 24100 | 24100 | 24100 | 24050 | 85 |
| 492 | 20240426 | 111900 | 7646417250 | 24100 | 24100 | 24100 | 24100 | 281 |
| 493 | 20240426 | 111800 | 7639645150 | 24000 | 24050 | 24050 | 24000 | 142 |
| 494 | 20240426 | 111700 | 7636235150 | 24000 | 23950 | 24000 | 23900 | 366 |
| 495 | 20240426 | 111600 | 7627462900 | 23950 | 23950 | 23950 | 23900 | 162 |
| 496 | 20240426 | 111500 | 7623588000 | 23950 | 23950 | 23950 | 23900 | 27 |
| 497 | 20240426 | 111400 | 7622942250 | 23950 | 23850 | 23950 | 23850 | 546 |
| 498 | 20240426 | 111300 | 7609900200 | 23850 | 23850 | 23850 | 23850 | 1482 |
| 499 | 20240426 | 111200 | 7574554500 | 23850 | 23850 | 23900 | 23850 | 170 |
| 500 | 20240426 | 111100 | 7570498250 | 23800 | 23850 | 23850 | 23800 | 663 |
| 501 | 20240426 | 111000 | 7554686200 | 23850 | 23850 | 23900 | 23850 | 1120 |
| 502 | 20240426 | 110900 | 7527971650 | 23900 | 23900 | 23950 | 23850 | 1685 |
| 503 | 20240426 | 110800 | 7487701650 | 23900 | 24000 | 24000 | 23900 | 764 |
| 504 | 20240426 | 110700 | 7469413600 | 24000 | 24000 | 24050 | 23950 | 2436 |
| 505 | 20240426 | 110600 | 7410956650 | 24050 | 24050 | 24050 | 24000 | 72 |
| 506 | 20240426 | 110500 | 7409225200 | 24050 | 24050 | 24050 | 24050 | 80 |
| 507 | 20240426 | 110400 | 7407301200 | 24100 | 24100 | 24100 | 24000 | 35 |
| 508 | 20240426 | 110300 | 7406460100 | 24100 | 24100 | 24100 | 24100 | 7 |
| 509 | 20240426 | 110200 | 7406291400 | 24100 | 24100 | 24100 | 24000 | 316 |
| 510 | 20240426 | 110100 | 7398690650 | 24100 | 24050 | 24100 | 24050 | 129 |
| 511 | 20240426 | 110000 | 7395585550 | 24050 | 24100 | 24100 | 24050 | 421 |
| 512 | 20240426 | 105900 | 7385460250 | 24100 | 24150 | 24150 | 24100 | 631 |
| 513 | 20240426 | 105800 | 7370252900 | 24100 | 24100 | 24100 | 24050 | 191 |
| 514 | 20240426 | 105700 | 7365650200 | 24050 | 24050 | 24050 | 24050 | 0 |
| 515 | 20240426 | 105600 | 7365650200 | 24050 | 24050 | 24100 | 24050 | 105 |
| 516 | 20240426 | 105500 | 7363122950 | 24050 | 24050 | 24050 | 24050 | 12 |
| 517 | 20240426 | 105400 | 7362834350 | 24050 | 24000 | 24050 | 24000 | 530 |
| 518 | 20240426 | 105300 | 7350108900 | 24000 | 24050 | 24050 | 24000 | 599 |
| 519 | 20240426 | 105200 | 7335731950 | 24050 | 24050 | 24050 | 24000 | 385 |
| 520 | 20240426 | 105100 | 7326472750 | 24100 | 24050 | 24100 | 24050 | 244 |
| 521 | 20240426 | 105000 | 7320602900 | 24100 | 24100 | 24150 | 24100 | 94 |
| 522 | 20240426 | 104900 | 7318335300 | 24050 | 24100 | 24100 | 24050 | 350 |
| 523 | 20240426 | 104800 | 7309900450 | 24050 | 24050 | 24050 | 24050 | 114 |
| 524 | 20240426 | 104700 | 7307158750 | 24050 | 24000 | 24050 | 24000 | 282 |
| 525 | 20240426 | 104600 | 7300390550 | 24000 | 24000 | 24000 | 24000 | 32 |
| 526 | 20240426 | 104500 | 7299622550 | 24000 | 24050 | 24100 | 24000 | 997 |
| 527 | 20240426 | 104400 | 7275671850 | 24100 | 24050 | 24100 | 24050 | 95 |
| 528 | 20240426 | 104300 | 7273387050 | 24050 | 24050 | 24050 | 24000 | 150 |
| 529 | 20240426 | 104200 | 7269779600 | 24050 | 24050 | 24050 | 24000 | 962 |
| 530 | 20240426 | 104100 | 7246686050 | 24050 | 24000 | 24050 | 24000 | 383 |
| 531 | 20240426 | 104000 | 7237486200 | 24000 | 24000 | 24050 | 24000 | 338 |
| 532 | 20240426 | 103900 | 7229372450 | 24050 | 24050 | 24050 | 24050 | 44 |
| 533 | 20240426 | 103800 | 7228314250 | 24050 | 24000 | 24050 | 23950 | 298 |
| 534 | 20240426 | 103700 | 7221161900 | 23950 | 24050 | 24100 | 23950 | 4930 |
| 535 | 20240426 | 103600 | 7102841500 | 24050 | 24100 | 24100 | 24050 | 1027 |
| 536 | 20240426 | 103500 | 7078141600 | 24100 | 24100 | 24150 | 24100 | 1803 |
| 537 | 20240426 | 103400 | 7034689250 | 24150 | 24100 | 24150 | 24100 | 739 |
| 538 | 20240426 | 103300 | 7016870050 | 24150 | 24150 | 24150 | 24100 | 430 |
| 539 | 20240426 | 103200 | 7006489800 | 24150 | 24150 | 24150 | 24100 | 213 |
| 540 | 20240426 | 103100 | 7001346400 | 24150 | 24100 | 24200 | 24100 | 89 |
| 541 | 20240426 | 103000 | 6999196750 | 24100 | 24200 | 24200 | 24100 | 367 |
| 542 | 20240426 | 102900 | 6990330250 | 24150 | 24150 | 24200 | 24150 | 79 |
| 543 | 20240426 | 102800 | 6988418900 | 24150 | 24150 | 24200 | 24100 | 329 |
| 544 | 20240426 | 102700 | 6980464150 | 24150 | 24150 | 24150 | 24050 | 1373 |
| 545 | 20240426 | 102600 | 6947369750 | 24150 | 24150 | 24200 | 24100 | 389 |
| 546 | 20240426 | 102500 | 6937977100 | 24100 | 24100 | 24250 | 24100 | 411 |
| 547 | 20240426 | 102400 | 6928053800 | 24100 | 24150 | 24200 | 24100 | 1349 |
| 548 | 20240426 | 102300 | 6895461900 | 24200 | 24150 | 24200 | 24150 | 17 |
| 549 | 20240426 | 102200 | 6895051000 | 24200 | 24150 | 24250 | 24150 | 489 |
| 550 | 20240426 | 102100 | 6883225650 | 24150 | 24100 | 24150 | 24100 | 640 |
| 551 | 20240426 | 102000 | 6867776450 | 24100 | 24100 | 24150 | 24050 | 1200 |
| 552 | 20240426 | 101900 | 6838885900 | 24150 | 24200 | 24200 | 24100 | 4020 |
| 553 | 20240426 | 101800 | 6741894850 | 24200 | 24200 | 24300 | 24200 | 1266 |
| 554 | 20240426 | 101700 | 6711255600 | 24200 | 24300 | 24300 | 24200 | 246 |
| 555 | 20240426 | 101600 | 6705297400 | 24300 | 24200 | 24300 | 24200 | 75 |
| 556 | 20240426 | 101500 | 6703478500 | 24200 | 24300 | 24300 | 24200 | 869 |
| 557 | 20240426 | 101400 | 6682406000 | 24350 | 24400 | 24400 | 24350 | 88 |
| 558 | 20240426 | 101300 | 6680259050 | 24400 | 24350 | 24400 | 24350 | 757 |
| 559 | 20240426 | 101200 | 6661815150 | 24350 | 24350 | 24350 | 24250 | 166 |
| 560 | 20240426 | 101100 | 6657773900 | 24300 | 24300 | 24300 | 24300 | 157 |
| 561 | 20240426 | 101000 | 6653958800 | 24300 | 24300 | 24300 | 24300 | 215 |
| 562 | 20240426 | 100900 | 6648734300 | 24300 | 24300 | 24300 | 24200 | 256 |
| 563 | 20240426 | 100800 | 6642537350 | 24200 | 24250 | 24300 | 24200 | 404 |
| 564 | 20240426 | 100700 | 6632740300 | 24250 | 24250 | 24250 | 24200 | 216 |
| 565 | 20240426 | 100600 | 6627503850 | 24250 | 24200 | 24250 | 24200 | 524 |
| 566 | 20240426 | 100500 | 6614809600 | 24200 | 24250 | 24250 | 24200 | 135 |
| 567 | 20240426 | 100400 | 6611542250 | 24250 | 24250 | 24250 | 24200 | 837 |
| 568 | 20240426 | 100300 | 6591260550 | 24250 | 24250 | 24300 | 24250 | 260 |
| 569 | 20240426 | 100200 | 6584955150 | 24300 | 24300 | 24300 | 24300 | 35 |
| 570 | 20240426 | 100100 | 6584104650 | 24350 | 24300 | 24350 | 24300 | 508 |
| 571 | 20240426 | 100000 | 6571759800 | 24300 | 24400 | 24400 | 24300 | 594 |
| 572 | 20240426 | 095900 | 6557299200 | 24400 | 24400 | 24400 | 24400 | 100 |
| 573 | 20240426 | 095800 | 6554859200 | 24400 | 24450 | 24500 | 24400 | 616 |
| 574 | 20240426 | 095700 | 6539800950 | 24400 | 24400 | 24400 | 24400 | 205 |
| 575 | 20240426 | 095600 | 6534798950 | 24400 | 24450 | 24450 | 24400 | 233 |
| 576 | 20240426 | 095500 | 6529111950 | 24450 | 24400 | 24450 | 24400 | 419 |
| 577 | 20240426 | 095400 | 6518873900 | 24400 | 24500 | 24500 | 24400 | 1072 |
| 578 | 20240426 | 095300 | 6492673900 | 24500 | 24450 | 24500 | 24450 | 326 |
| 579 | 20240426 | 095200 | 6484702400 | 24450 | 24500 | 24500 | 24450 | 790 |
| 580 | 20240426 | 095100 | 6465385600 | 24500 | 24450 | 24500 | 24400 | 751 |
| 581 | 20240426 | 095000 | 6447025950 | 24450 | 24450 | 24450 | 24400 | 240 |
| 582 | 20240426 | 094900 | 6441159600 | 24450 | 24350 | 24450 | 24300 | 640 |
| 583 | 20240426 | 094800 | 6425579700 | 24300 | 24350 | 24350 | 24300 | 940 |
| 584 | 20240426 | 094700 | 6402727550 | 24350 | 24400 | 24400 | 24300 | 1848 |
| 585 | 20240426 | 094600 | 6357725250 | 24400 | 24500 | 24500 | 24400 | 803 |
| 586 | 20240426 | 094500 | 6338085000 | 24500 | 24500 | 24550 | 24450 | 1689 |
| 587 | 20240426 | 094400 | 6296709850 | 24500 | 24400 | 24500 | 24400 | 731 |
| 588 | 20240426 | 094300 | 6278829500 | 24300 | 24350 | 24350 | 24250 | 551 |
| 589 | 20240426 | 094200 | 6265441700 | 24300 | 24250 | 24300 | 24250 | 676 |
| 590 | 20240426 | 094100 | 6249020000 | 24250 | 24150 | 24250 | 24150 | 948 |
| 591 | 20240426 | 094000 | 6226045400 | 24250 | 24250 | 24300 | 24150 | 3515 |
| 592 | 20240426 | 093900 | 6141038300 | 24250 | 24350 | 24350 | 24250 | 915 |
| 593 | 20240426 | 093800 | 6118823150 | 24350 | 24400 | 24400 | 24300 | 1841 |
| 594 | 20240426 | 093700 | 6074008350 | 24400 | 24400 | 24400 | 24350 | 297 |
| 595 | 20240426 | 093600 | 6066762600 | 24400 | 24350 | 24400 | 24300 | 1522 |
| 596 | 20240426 | 093500 | 6029718050 | 24350 | 24400 | 24450 | 24350 | 1639 |
| 597 | 20240426 | 093400 | 5989725550 | 24400 | 24400 | 24400 | 24350 | 2116 |
| 598 | 20240426 | 093300 | 5938111500 | 24400 | 24500 | 24500 | 24400 | 677 |
| 599 | 20240426 | 093200 | 5921586950 | 24500 | 24400 | 24500 | 24400 | 2128 |
| 600 | 20240426 | 093100 | 5869477750 | 24450 | 24400 | 24500 | 24400 | 255 |
| 601 | 20240426 | 093000 | 5863248500 | 24400 | 24550 | 24550 | 24400 | 751 |
| 602 | 20240426 | 092900 | 5844905800 | 24550 | 24550 | 24600 | 24400 | 2193 |
| 603 | 20240426 | 092800 | 5791205400 | 24550 | 24400 | 24550 | 24300 | 4865 |
| 604 | 20240426 | 092700 | 5672693750 | 24400 | 24450 | 24450 | 24400 | 1012 |
| 605 | 20240426 | 092600 | 5647967000 | 24450 | 24500 | 24550 | 24400 | 2188 |
| 606 | 20240426 | 092500 | 5594464300 | 24500 | 24450 | 24500 | 24400 | 1011 |
| 607 | 20240426 | 092400 | 5569741500 | 24450 | 24500 | 24600 | 24400 | 3511 |
| 608 | 20240426 | 092300 | 5483866500 | 24500 | 24550 | 24600 | 24500 | 912 |
| 609 | 20240426 | 092200 | 5461496450 | 24600 | 24500 | 24600 | 24400 | 12009 |
| 610 | 20240426 | 092100 | 5167373500 | 24500 | 24700 | 24700 | 24500 | 7275 |
| 611 | 20240426 | 092000 | 4988427800 | 24700 | 24850 | 24850 | 24700 | 4135 |
| 612 | 20240426 | 091900 | 4886077800 | 24850 | 24900 | 24950 | 24800 | 3043 |
| 613 | 20240426 | 091800 | 4810448900 | 24900 | 24850 | 24950 | 24850 | 2008 |
| 614 | 20240426 | 091700 | 4760512900 | 24850 | 24800 | 24850 | 24800 | 1545 |
| 615 | 20240426 | 091600 | 4722144550 | 24850 | 24850 | 24900 | 24750 | 8037 |
| 616 | 20240426 | 091500 | 4522773600 | 24850 | 25050 | 25050 | 24850 | 9598 |
| 617 | 20240426 | 091400 | 4283343850 | 25100 | 25100 | 25200 | 25000 | 6740 |
| 618 | 20240426 | 091300 | 4114259250 | 25100 | 25200 | 25300 | 25100 | 5647 |
| 619 | 20240426 | 091200 | 3971933700 | 25200 | 25250 | 25300 | 25200 | 3665 |
| 620 | 20240426 | 091100 | 3879377300 | 25300 | 25200 | 25300 | 25100 | 5171 |
| 621 | 20240426 | 091000 | 3749216550 | 25100 | 25150 | 25250 | 25100 | 6943 |
| 622 | 20240426 | 090900 | 3574432900 | 25200 | 25050 | 25350 | 25050 | 9210 |
| 623 | 20240426 | 090800 | 3342273050 | 25050 | 25450 | 25450 | 25050 | 19829 |
| 624 | 20240426 | 090700 | 2840184650 | 25450 | 25250 | 25450 | 25050 | 21172 |
| 625 | 20240426 | 090600 | 2305343450 | 25200 | 25000 | 25250 | 24950 | 7396 |
| 626 | 20240426 | 090500 | 2119653650 | 25000 | 25200 | 25250 | 24900 | 9107 |
| 627 | 20240426 | 090400 | 1891585150 | 25150 | 25000 | 25300 | 24950 | 19534 |
| 628 | 20240426 | 090300 | 1400776750 | 25000 | 24750 | 25000 | 24700 | 7760 |
| 629 | 20240426 | 090200 | 1207656000 | 24700 | 24800 | 24850 | 24650 | 5643 |
| 630 | 20240426 | 090100 | 1068104550 | 24850 | 24800 | 25150 | 24700 | 20145 |
| 631 | 20240426 | 090000 | 566240250 | 24850 | 24350 | 24850 | 24300 | 23068 |