37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 204300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 3 | 20240426 | 204200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20240426 | 204100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20240426 | 204000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20240426 | 203900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20240426 | 203800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20240426 | 203700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20240426 | 203600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20240426 | 203500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20240426 | 203400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20240426 | 203300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20240426 | 203200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20240426 | 203100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20240426 | 203000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20240426 | 202900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20240426 | 202800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20240426 | 202700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20240426 | 202600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20240426 | 202500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20240426 | 202400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20240426 | 202300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20240426 | 202200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20240426 | 202100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20240426 | 202000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20240426 | 201900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20240426 | 201800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20240426 | 201700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20240426 | 201600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20240426 | 201500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20240426 | 201400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20240426 | 201300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 33 | 20240426 | 201200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20240426 | 201100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20240426 | 201000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20240426 | 200900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20240426 | 200800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20240426 | 200700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20240426 | 200600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20240426 | 200500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20240426 | 200400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20240426 | 200300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20240426 | 200200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20240426 | 200100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20240426 | 200000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20240426 | 195900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20240426 | 195800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20240426 | 195700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20240426 | 195600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20240426 | 195500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20240426 | 195400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20240426 | 195300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20240426 | 195200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20240426 | 195100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20240426 | 195000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20240426 | 194900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20240426 | 194800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20240426 | 194700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20240426 | 194600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20240426 | 194500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20240426 | 194400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20240426 | 194300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 63 | 20240426 | 194200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20240426 | 194100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20240426 | 194000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20240426 | 193900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20240426 | 193800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20240426 | 193700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20240426 | 193600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20240426 | 193500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20240426 | 193400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20240426 | 193300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20240426 | 193200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20240426 | 193100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20240426 | 193000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20240426 | 192900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20240426 | 192800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20240426 | 192700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20240426 | 192600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20240426 | 192500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20240426 | 192400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20240426 | 192300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20240426 | 192200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20240426 | 192100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20240426 | 192000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20240426 | 191900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20240426 | 191800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20240426 | 191700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20240426 | 191600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20240426 | 191500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20240426 | 191400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20240426 | 191300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 93 | 20240426 | 191200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20240426 | 191100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20240426 | 191000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20240426 | 190900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20240426 | 190800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20240426 | 190700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20240426 | 190600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20240426 | 190500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20240426 | 190400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20240426 | 190300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20240426 | 190200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20240426 | 190100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20240426 | 190000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20240426 | 185900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20240426 | 185800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20240426 | 185700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20240426 | 185600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20240426 | 185500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20240426 | 185400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20240426 | 185300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20240426 | 185200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20240426 | 185100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20240426 | 185000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20240426 | 184900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20240426 | 184800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20240426 | 184700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20240426 | 184600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20240426 | 184500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20240426 | 184400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20240426 | 184300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 123 | 20240426 | 184200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20240426 | 184100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20240426 | 184000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20240426 | 183900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20240426 | 183800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20240426 | 183700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20240426 | 183600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20240426 | 183500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20240426 | 183400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20240426 | 183300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20240426 | 183200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20240426 | 183100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20240426 | 183000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20240426 | 182900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20240426 | 182800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20240426 | 182700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20240426 | 182600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20240426 | 182500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20240426 | 182400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20240426 | 182300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20240426 | 182200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20240426 | 182100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20240426 | 182000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20240426 | 181900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20240426 | 181800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20240426 | 181700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20240426 | 181600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20240426 | 181500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20240426 | 181400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20240426 | 181300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 153 | 20240426 | 181200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20240426 | 181100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20240426 | 181000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20240426 | 180900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20240426 | 180800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20240426 | 180700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20240426 | 180600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20240426 | 180500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20240426 | 180400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20240426 | 180300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20240426 | 180200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20240426 | 180100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20240426 | 180000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20240426 | 175900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20240426 | 175800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20240426 | 175700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20240426 | 175600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20240426 | 175500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20240426 | 175400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20240426 | 175300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20240426 | 175200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20240426 | 175100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20240426 | 175000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20240426 | 174900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20240426 | 174800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20240426 | 174700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20240426 | 174600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20240426 | 174500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20240426 | 174400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20240426 | 174300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 183 | 20240426 | 174200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20240426 | 174100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20240426 | 174000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20240426 | 173900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20240426 | 173800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20240426 | 173700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20240426 | 173600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20240426 | 173500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20240426 | 173400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20240426 | 173300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20240426 | 173200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20240426 | 173100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20240426 | 173000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20240426 | 172900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20240426 | 172800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20240426 | 172700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20240426 | 172600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20240426 | 172500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20240426 | 172400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20240426 | 172300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20240426 | 172200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20240426 | 172100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 205 | 20240426 | 172000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20240426 | 171900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20240426 | 171800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20240426 | 171700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20240426 | 171600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20240426 | 171500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20240426 | 171400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20240426 | 171300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 213 | 20240426 | 171200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20240426 | 171100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20240426 | 171000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 216 | 20240426 | 170900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 217 | 20240426 | 170800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 218 | 20240426 | 170700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 219 | 20240426 | 170600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 220 | 20240426 | 170500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 221 | 20240426 | 170400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 222 | 20240426 | 170300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 223 | 20240426 | 170200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 224 | 20240426 | 170100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 225 | 20240426 | 170000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 226 | 20240426 | 165900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 227 | 20240426 | 165800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 228 | 20240426 | 165700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 229 | 20240426 | 165600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 230 | 20240426 | 165500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 231 | 20240426 | 165400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 232 | 20240426 | 165300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 233 | 20240426 | 165200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 234 | 20240426 | 165100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 235 | 20240426 | 165000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 236 | 20240426 | 164900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 237 | 20240426 | 164800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 238 | 20240426 | 164700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 239 | 20240426 | 164600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 240 | 20240426 | 164500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 241 | 20240426 | 164400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 242 | 20240426 | 164300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 243 | 20240426 | 164200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 244 | 20240426 | 164100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 245 | 20240426 | 164000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 246 | 20240426 | 163900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 247 | 20240426 | 163800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 248 | 20240426 | 163700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 249 | 20240426 | 163600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 250 | 20240426 | 163500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 251 | 20240426 | 163400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 252 | 20240426 | 163300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 253 | 20240426 | 163200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 254 | 20240426 | 163100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 255 | 20240426 | 163000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 256 | 20240426 | 162900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 257 | 20240426 | 162800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 258 | 20240426 | 162700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 259 | 20240426 | 162600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 260 | 20240426 | 162500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 261 | 20240426 | 162400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 262 | 20240426 | 162300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 263 | 20240426 | 162200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 264 | 20240426 | 162100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 265 | 20240426 | 162000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 266 | 20240426 | 161900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 267 | 20240426 | 161800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 268 | 20240426 | 161700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 269 | 20240426 | 161600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 270 | 20240426 | 161500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 271 | 20240426 | 161400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 272 | 20240426 | 161300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 273 | 20240426 | 161200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 274 | 20240426 | 161100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 275 | 20240426 | 161000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 276 | 20240426 | 160900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 277 | 20240426 | 160800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 278 | 20240426 | 160700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 279 | 20240426 | 160600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 280 | 20240426 | 160500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 281 | 20240426 | 160400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 282 | 20240426 | 160300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 283 | 20240426 | 160200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 284 | 20240426 | 160100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 285 | 20240426 | 160000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 286 | 20240426 | 155900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 287 | 20240426 | 155800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 288 | 20240426 | 155700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 289 | 20240426 | 155600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 290 | 20240426 | 155500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 291 | 20240426 | 155400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 292 | 20240426 | 155300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 293 | 20240426 | 155200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 294 | 20240426 | 155100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 295 | 20240426 | 155000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 296 | 20240426 | 154900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 297 | 20240426 | 154800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 298 | 20240426 | 154700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 299 | 20240426 | 154600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 300 | 20240426 | 154500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 301 | 20240426 | 154400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 302 | 20240426 | 154300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 303 | 20240426 | 154200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 304 | 20240426 | 154100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 305 | 20240426 | 154000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 306 | 20240426 | 153900 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 307 | 20240426 | 153800 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 308 | 20240426 | 153700 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 309 | 20240426 | 153600 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 310 | 20240426 | 153500 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 311 | 20240426 | 153400 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 312 | 20240426 | 153300 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 313 | 20240426 | 153200 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 314 | 20240426 | 153100 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 0 |
| 315 | 20240426 | 153000 | 9820741600 | 36400 | 36400 | 36400 | 36400 | 1538 |
| 316 | 20240426 | 152900 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 317 | 20240426 | 152800 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 318 | 20240426 | 152700 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 319 | 20240426 | 152600 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 320 | 20240426 | 152500 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 321 | 20240426 | 152400 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 322 | 20240426 | 152300 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 323 | 20240426 | 152200 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 324 | 20240426 | 152100 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 325 | 20240426 | 152000 | 9764758400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 326 | 20240426 | 151900 | 9764758400 | 36600 | 36650 | 36700 | 36500 | 767 |
| 327 | 20240426 | 151800 | 9736700800 | 36750 | 36700 | 36750 | 36700 | 378 |
| 328 | 20240426 | 151700 | 9722826650 | 36750 | 36750 | 36750 | 36700 | 359 |
| 329 | 20240426 | 151600 | 9709637200 | 36700 | 36750 | 36750 | 36700 | 39 |
| 330 | 20240426 | 151500 | 9708205300 | 36750 | 36600 | 36750 | 36600 | 209 |
| 331 | 20240426 | 151400 | 9700528400 | 36800 | 36800 | 36800 | 36650 | 431 |
| 332 | 20240426 | 151300 | 9684708100 | 36800 | 36700 | 36800 | 36700 | 103 |
| 333 | 20240426 | 151200 | 9680927700 | 36700 | 36700 | 36700 | 36700 | 273 |
| 334 | 20240426 | 151100 | 9670908600 | 36800 | 36950 | 37000 | 36700 | 1521 |
| 335 | 20240426 | 151000 | 9614778350 | 36900 | 36900 | 36950 | 36850 | 255 |
| 336 | 20240426 | 150900 | 9605358800 | 36800 | 36800 | 36900 | 36800 | 1163 |
| 337 | 20240426 | 150800 | 9562518200 | 36800 | 36800 | 36850 | 36800 | 429 |
| 338 | 20240426 | 150700 | 9546712250 | 36800 | 36850 | 36850 | 36650 | 943 |
| 339 | 20240426 | 150600 | 9512033750 | 36650 | 36800 | 36800 | 36650 | 1317 |
| 340 | 20240426 | 150500 | 9463739250 | 36800 | 36650 | 36800 | 36550 | 854 |
| 341 | 20240426 | 150400 | 9432402450 | 36650 | 36600 | 36650 | 36600 | 146 |
| 342 | 20240426 | 150300 | 9427058750 | 36600 | 36500 | 36650 | 36500 | 242 |
| 343 | 20240426 | 150200 | 9418213800 | 36450 | 36550 | 36550 | 36450 | 362 |
| 344 | 20240426 | 150100 | 9404997600 | 36550 | 36600 | 36650 | 36550 | 914 |
| 345 | 20240426 | 150000 | 9371545950 | 36600 | 36600 | 36750 | 36600 | 353 |
| 346 | 20240426 | 145900 | 9358601300 | 36450 | 36450 | 36600 | 36450 | 824 |
| 347 | 20240426 | 145800 | 9328531500 | 36450 | 36650 | 36650 | 36450 | 442 |
| 348 | 20240426 | 145700 | 9312393000 | 36600 | 36650 | 36700 | 36600 | 263 |
| 349 | 20240426 | 145600 | 9302750550 | 36650 | 36500 | 36700 | 36500 | 338 |
| 350 | 20240426 | 145500 | 9290363450 | 36700 | 36700 | 36800 | 36500 | 3535 |
| 351 | 20240426 | 145400 | 9160911550 | 36700 | 36850 | 36900 | 36700 | 302 |
| 352 | 20240426 | 145300 | 9149788300 | 36800 | 37000 | 37000 | 36700 | 543 |
| 353 | 20240426 | 145200 | 9129806350 | 36950 | 37000 | 37050 | 36950 | 1089 |
| 354 | 20240426 | 145100 | 9089514500 | 36900 | 36950 | 37000 | 36800 | 806 |
| 355 | 20240426 | 145000 | 9059765900 | 36800 | 36700 | 37050 | 36700 | 485 |
| 356 | 20240426 | 144900 | 9041838500 | 37000 | 37000 | 37000 | 36800 | 504 |
| 357 | 20240426 | 144800 | 9023243950 | 37050 | 36850 | 37050 | 36850 | 191 |
| 358 | 20240426 | 144700 | 9016170300 | 36850 | 37250 | 37300 | 36800 | 1038 |
| 359 | 20240426 | 144600 | 8977654600 | 37300 | 37100 | 37300 | 37050 | 1344 |
| 360 | 20240426 | 144500 | 8927647600 | 37100 | 37000 | 37200 | 36950 | 2099 |
| 361 | 20240426 | 144400 | 8849837200 | 37000 | 36900 | 37000 | 36800 | 773 |
| 362 | 20240426 | 144300 | 8821278850 | 36900 | 36800 | 36900 | 36650 | 1063 |
| 363 | 20240426 | 144200 | 8782208100 | 36750 | 36800 | 36900 | 36750 | 259 |
| 364 | 20240426 | 144100 | 8772664600 | 36900 | 36850 | 36900 | 36750 | 382 |
| 365 | 20240426 | 144000 | 8758579350 | 36850 | 36850 | 36850 | 36700 | 375 |
| 366 | 20240426 | 143900 | 8744780600 | 36700 | 36800 | 36900 | 36700 | 848 |
| 367 | 20240426 | 143800 | 8713577450 | 36800 | 36800 | 36850 | 36750 | 970 |
| 368 | 20240426 | 143700 | 8677912750 | 36850 | 36850 | 36900 | 36750 | 281 |
| 369 | 20240426 | 143600 | 8667557350 | 36750 | 36700 | 36950 | 36650 | 895 |
| 370 | 20240426 | 143500 | 8634639700 | 36750 | 36900 | 37000 | 36700 | 4196 |
| 371 | 20240426 | 143400 | 8479906250 | 36800 | 36750 | 36900 | 36700 | 2689 |
| 372 | 20240426 | 143300 | 8380985450 | 36750 | 36700 | 36750 | 36700 | 1027 |
| 373 | 20240426 | 143200 | 8343249700 | 36750 | 36700 | 36750 | 36550 | 465 |
| 374 | 20240426 | 143100 | 8326195800 | 36700 | 36600 | 36700 | 36550 | 1325 |
| 375 | 20240426 | 143000 | 8277604400 | 36650 | 36700 | 36700 | 36500 | 842 |
| 376 | 20240426 | 142900 | 8246748800 | 36700 | 36600 | 36700 | 36500 | 1511 |
| 377 | 20240426 | 142800 | 8191431100 | 36600 | 36700 | 36700 | 36400 | 1089 |
| 378 | 20240426 | 142700 | 8151552900 | 36700 | 36600 | 36700 | 36450 | 891 |
| 379 | 20240426 | 142600 | 8118858150 | 36700 | 36450 | 36700 | 36450 | 1199 |
| 380 | 20240426 | 142500 | 8074910050 | 36450 | 36750 | 36800 | 36450 | 2229 |
| 381 | 20240426 | 142400 | 7993321350 | 36800 | 36550 | 36800 | 36500 | 2482 |
| 382 | 20240426 | 142300 | 7902271550 | 36550 | 36800 | 36900 | 36150 | 6040 |
| 383 | 20240426 | 142200 | 7680626950 | 36750 | 36750 | 36750 | 36750 | 0 |
| 384 | 20240426 | 142100 | 7680626950 | 36750 | 36700 | 36750 | 36700 | 1111 |
| 385 | 20240426 | 142000 | 7639834650 | 36750 | 36700 | 36750 | 36550 | 1289 |
| 386 | 20240426 | 141900 | 7592553300 | 36650 | 36400 | 36700 | 36300 | 12342 |
| 387 | 20240426 | 141800 | 7142030250 | 36450 | 36350 | 36450 | 36300 | 817 |
| 388 | 20240426 | 141700 | 7112305600 | 36400 | 36300 | 36400 | 36250 | 1295 |
| 389 | 20240426 | 141600 | 7065276400 | 36300 | 36100 | 36300 | 36100 | 2389 |
| 390 | 20240426 | 141500 | 6978824700 | 36100 | 35900 | 36100 | 35900 | 8611 |
| 391 | 20240426 | 141400 | 6668855700 | 35900 | 35850 | 35950 | 35850 | 1197 |
| 392 | 20240426 | 141300 | 6625868150 | 35850 | 35850 | 35900 | 35850 | 1183 |
| 393 | 20240426 | 141200 | 6583435600 | 35850 | 35850 | 35850 | 35850 | 449 |
| 394 | 20240426 | 141100 | 6567338950 | 35850 | 35850 | 35850 | 35800 | 1577 |
| 395 | 20240426 | 141000 | 6510846000 | 35850 | 35850 | 35850 | 35800 | 276 |
| 396 | 20240426 | 140900 | 6500952200 | 35850 | 35750 | 35850 | 35750 | 888 |
| 397 | 20240426 | 140800 | 6469162850 | 35750 | 35750 | 35800 | 35750 | 634 |
| 398 | 20240426 | 140700 | 6446475350 | 35750 | 35700 | 35750 | 35650 | 321 |
| 399 | 20240426 | 140600 | 6435013450 | 35700 | 35600 | 35700 | 35600 | 227 |
| 400 | 20240426 | 140500 | 6426920650 | 35650 | 35600 | 35650 | 35600 | 394 |
| 401 | 20240426 | 140400 | 6412878250 | 35500 | 35600 | 35600 | 35500 | 453 |
| 402 | 20240426 | 140300 | 6396765450 | 35600 | 35500 | 35600 | 35500 | 873 |
| 403 | 20240426 | 140200 | 6365759400 | 35500 | 35400 | 35500 | 35400 | 983 |
| 404 | 20240426 | 140100 | 6330928650 | 35400 | 35400 | 35400 | 35350 | 301 |
| 405 | 20240426 | 140000 | 6320277450 | 35400 | 35400 | 35400 | 35400 | 216 |
| 406 | 20240426 | 135900 | 6312631050 | 35400 | 35400 | 35400 | 35400 | 0 |
| 407 | 20240426 | 135800 | 6312631050 | 35400 | 35200 | 35400 | 35200 | 1804 |
| 408 | 20240426 | 135700 | 6248826750 | 35250 | 35250 | 35250 | 35250 | 59 |
| 409 | 20240426 | 135600 | 6246747000 | 35250 | 35200 | 35250 | 35200 | 65 |
| 410 | 20240426 | 135500 | 6244455800 | 35350 | 35350 | 35350 | 35350 | 1 |
| 411 | 20240426 | 135400 | 6244420450 | 35150 | 35350 | 35400 | 35150 | 546 |
| 412 | 20240426 | 135300 | 6225106150 | 35350 | 35300 | 35350 | 35300 | 422 |
| 413 | 20240426 | 135200 | 6210204150 | 35300 | 35300 | 35300 | 35300 | 150 |
| 414 | 20240426 | 135100 | 6204909150 | 35250 | 35200 | 35250 | 35200 | 267 |
| 415 | 20240426 | 135000 | 6195505300 | 35000 | 35150 | 35150 | 35000 | 101 |
| 416 | 20240426 | 134900 | 6191959500 | 35000 | 35100 | 35150 | 35000 | 160 |
| 417 | 20240426 | 134800 | 6186342450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 418 | 20240426 | 134700 | 6186342450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 419 | 20240426 | 134600 | 6186342450 | 35150 | 35150 | 35150 | 35150 | 0 |
| 420 | 20240426 | 134500 | 6186342450 | 35150 | 34950 | 35150 | 34950 | 237 |
| 421 | 20240426 | 134400 | 6178038150 | 35000 | 35000 | 35000 | 35000 | 1 |
| 422 | 20240426 | 134300 | 6178003150 | 35000 | 35000 | 35000 | 34950 | 697 |
| 423 | 20240426 | 134200 | 6153608200 | 35000 | 35000 | 35000 | 35000 | 27 |
| 424 | 20240426 | 134100 | 6152663200 | 35000 | 34850 | 35000 | 34850 | 310 |
| 425 | 20240426 | 134000 | 6141835800 | 34850 | 34850 | 34850 | 34850 | 2 |
| 426 | 20240426 | 133900 | 6141766100 | 34800 | 34800 | 34800 | 34800 | 153 |
| 427 | 20240426 | 133800 | 6136441700 | 34800 | 34800 | 34800 | 34800 | 109 |
| 428 | 20240426 | 133700 | 6132648500 | 34800 | 34800 | 34800 | 34800 | 5 |
| 429 | 20240426 | 133600 | 6132474500 | 34800 | 34900 | 34900 | 34800 | 201 |
| 430 | 20240426 | 133500 | 6125477950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 431 | 20240426 | 133400 | 6125477950 | 34950 | 34950 | 34950 | 34900 | 30 |
| 432 | 20240426 | 133300 | 6124429750 | 34950 | 34900 | 34950 | 34900 | 120 |
| 433 | 20240426 | 133200 | 6120236400 | 34800 | 34800 | 34800 | 34800 | 9 |
| 434 | 20240426 | 133100 | 6119923200 | 34800 | 34800 | 34800 | 34800 | 20 |
| 435 | 20240426 | 133000 | 6119227200 | 34750 | 34850 | 34850 | 34750 | 567 |
| 436 | 20240426 | 132900 | 6099496500 | 34900 | 34900 | 34900 | 34900 | 110 |
| 437 | 20240426 | 132800 | 6095657500 | 34900 | 34950 | 35000 | 34800 | 566 |
| 438 | 20240426 | 132700 | 6075936550 | 34950 | 34950 | 34950 | 34950 | 11 |
| 439 | 20240426 | 132600 | 6075552100 | 34950 | 34950 | 34950 | 34950 | 12 |
| 440 | 20240426 | 132500 | 6075132700 | 35000 | 35000 | 35000 | 35000 | 1 |
| 441 | 20240426 | 132400 | 6075097700 | 34950 | 34950 | 34950 | 34950 | 5 |
| 442 | 20240426 | 132300 | 6074922950 | 35000 | 35000 | 35000 | 34950 | 554 |
| 443 | 20240426 | 132200 | 6055543300 | 35050 | 35100 | 35100 | 35050 | 413 |
| 444 | 20240426 | 132100 | 6041058150 | 35100 | 35100 | 35100 | 35100 | 11 |
| 445 | 20240426 | 132000 | 6040672050 | 35100 | 35100 | 35100 | 35100 | 22 |
| 446 | 20240426 | 131900 | 6039899850 | 35050 | 35350 | 35350 | 35050 | 154 |
| 447 | 20240426 | 131800 | 6034491450 | 35400 | 35400 | 35400 | 35400 | 536 |
| 448 | 20240426 | 131700 | 6015517050 | 35400 | 35350 | 35400 | 35350 | 471 |
| 449 | 20240426 | 131600 | 5998867150 | 35350 | 35250 | 35350 | 35250 | 2 |
| 450 | 20240426 | 131500 | 5998796550 | 35200 | 35200 | 35200 | 35200 | 2 |
| 451 | 20240426 | 131400 | 5998726150 | 35200 | 35450 | 35450 | 35200 | 420 |
| 452 | 20240426 | 131300 | 5983893550 | 35500 | 35300 | 35500 | 35300 | 1000 |
| 453 | 20240426 | 131200 | 5948503400 | 35250 | 35250 | 35250 | 35250 | 30 |
| 454 | 20240426 | 131100 | 5947445900 | 35250 | 35250 | 35300 | 35250 | 301 |
| 455 | 20240426 | 131000 | 5936835600 | 35300 | 35250 | 35300 | 35200 | 285 |
| 456 | 20240426 | 130900 | 5926775400 | 35250 | 35250 | 35300 | 35200 | 182 |
| 457 | 20240426 | 130800 | 5920358800 | 35250 | 35200 | 35300 | 35200 | 626 |
| 458 | 20240426 | 130700 | 5898277500 | 35200 | 35200 | 35200 | 35200 | 126 |
| 459 | 20240426 | 130600 | 5893842300 | 35200 | 35000 | 35200 | 35000 | 1508 |
| 460 | 20240426 | 130500 | 5840931400 | 35050 | 35050 | 35100 | 35000 | 701 |
| 461 | 20240426 | 130400 | 5816336200 | 35050 | 35050 | 35100 | 35050 | 679 |
| 462 | 20240426 | 130300 | 5792531650 | 35000 | 34900 | 35000 | 34900 | 1014 |
| 463 | 20240426 | 130200 | 5757098200 | 34900 | 34850 | 34900 | 34850 | 199 |
| 464 | 20240426 | 130100 | 5750153250 | 34850 | 34900 | 34900 | 34850 | 113 |
| 465 | 20240426 | 130000 | 5746209600 | 34800 | 34800 | 34800 | 34800 | 5 |
| 466 | 20240426 | 125900 | 5746035600 | 34750 | 34750 | 34750 | 34750 | 14 |
| 467 | 20240426 | 125800 | 5745549100 | 34900 | 34950 | 34950 | 34850 | 911 |
| 468 | 20240426 | 125700 | 5713759650 | 34950 | 34900 | 34950 | 34850 | 232 |
| 469 | 20240426 | 125600 | 5705663050 | 34900 | 34850 | 34900 | 34850 | 98 |
| 470 | 20240426 | 125500 | 5702246950 | 34800 | 34700 | 34800 | 34700 | 200 |
| 471 | 20240426 | 125400 | 5695300800 | 34650 | 34650 | 34650 | 34650 | 25 |
| 472 | 20240426 | 125300 | 5694434550 | 34600 | 34600 | 34600 | 34600 | 0 |
| 473 | 20240426 | 125200 | 5694434550 | 34600 | 34600 | 34600 | 34600 | 7 |
| 474 | 20240426 | 125100 | 5694192350 | 34600 | 34650 | 34650 | 34600 | 405 |
| 475 | 20240426 | 125000 | 5680164100 | 34650 | 34650 | 34650 | 34650 | 24 |
| 476 | 20240426 | 124900 | 5679332500 | 34650 | 34650 | 34650 | 34650 | 461 |
| 477 | 20240426 | 124800 | 5663358850 | 34650 | 34600 | 34650 | 34600 | 249 |
| 478 | 20240426 | 124700 | 5654731050 | 34650 | 34600 | 34650 | 34600 | 514 |
| 479 | 20240426 | 124600 | 5636921100 | 34650 | 34650 | 34650 | 34650 | 3 |
| 480 | 20240426 | 124500 | 5636817150 | 34650 | 34500 | 34650 | 34500 | 238 |
| 481 | 20240426 | 124400 | 5628596300 | 34500 | 34250 | 34500 | 34250 | 237 |
| 482 | 20240426 | 124300 | 5620454000 | 34250 | 34300 | 34300 | 34250 | 242 |
| 483 | 20240426 | 124200 | 5612153600 | 34300 | 34450 | 34450 | 34300 | 1370 |
| 484 | 20240426 | 124100 | 5565123250 | 34450 | 34450 | 34450 | 34450 | 20 |
| 485 | 20240426 | 124000 | 5564434250 | 34450 | 34600 | 34600 | 34450 | 43 |
| 486 | 20240426 | 123900 | 5562950400 | 34650 | 34650 | 34650 | 34650 | 57 |
| 487 | 20240426 | 123800 | 5560975350 | 34650 | 34650 | 34650 | 34650 | 271 |
| 488 | 20240426 | 123700 | 5551585200 | 34650 | 34650 | 34650 | 34650 | 10 |
| 489 | 20240426 | 123600 | 5551238700 | 34650 | 34650 | 34650 | 34650 | 29 |
| 490 | 20240426 | 123500 | 5550233850 | 34650 | 34650 | 34650 | 34650 | 0 |
| 491 | 20240426 | 123400 | 5550233850 | 34650 | 34450 | 34650 | 34300 | 201 |
| 492 | 20240426 | 123300 | 5543329800 | 34450 | 34450 | 34450 | 34450 | 2 |
| 493 | 20240426 | 123200 | 5543260900 | 34450 | 34500 | 34650 | 34350 | 112 |
| 494 | 20240426 | 123100 | 5539401650 | 34450 | 34450 | 34450 | 34450 | 42 |
| 495 | 20240426 | 123000 | 5537954750 | 34450 | 34450 | 34450 | 34450 | 60 |
| 496 | 20240426 | 122900 | 5535887750 | 34450 | 34400 | 34450 | 34400 | 38 |
| 497 | 20240426 | 122800 | 5534579750 | 34350 | 34450 | 34450 | 34350 | 19 |
| 498 | 20240426 | 122700 | 5533927000 | 34350 | 34400 | 34400 | 34350 | 139 |
| 499 | 20240426 | 122600 | 5529146650 | 34450 | 34550 | 34550 | 34450 | 424 |
| 500 | 20240426 | 122500 | 5514527250 | 34550 | 34600 | 34600 | 34550 | 701 |
| 501 | 20240426 | 122400 | 5490306050 | 34550 | 34600 | 34600 | 34550 | 638 |
| 502 | 20240426 | 122300 | 5468246300 | 34600 | 34600 | 34600 | 34550 | 443 |
| 503 | 20240426 | 122200 | 5452925350 | 34600 | 34650 | 34650 | 34600 | 6 |
| 504 | 20240426 | 122100 | 5452717700 | 34650 | 34750 | 34750 | 34650 | 1057 |
| 505 | 20240426 | 122000 | 5416039250 | 34750 | 34750 | 34750 | 34750 | 266 |
| 506 | 20240426 | 121900 | 5406795750 | 34800 | 34800 | 34800 | 34800 | 152 |
| 507 | 20240426 | 121800 | 5401506150 | 34800 | 34800 | 34800 | 34800 | 0 |
| 508 | 20240426 | 121700 | 5401506150 | 34800 | 34800 | 34800 | 34800 | 239 |
| 509 | 20240426 | 121600 | 5393188950 | 34800 | 34800 | 34800 | 34800 | 202 |
| 510 | 20240426 | 121500 | 5386159350 | 34800 | 34800 | 34800 | 34800 | 1 |
| 511 | 20240426 | 121400 | 5386124550 | 34800 | 34800 | 34800 | 34800 | 7 |
| 512 | 20240426 | 121300 | 5385880950 | 34800 | 34850 | 34850 | 34800 | 420 |
| 513 | 20240426 | 121200 | 5371264800 | 34800 | 34800 | 34800 | 34800 | 19 |
| 514 | 20240426 | 121100 | 5370603600 | 34900 | 34850 | 34900 | 34850 | 26 |
| 515 | 20240426 | 121000 | 5369696850 | 34850 | 34900 | 34900 | 34850 | 30 |
| 516 | 20240426 | 120900 | 5368651100 | 34900 | 34950 | 34950 | 34900 | 39 |
| 517 | 20240426 | 120800 | 5367289350 | 34800 | 34750 | 34800 | 34750 | 524 |
| 518 | 20240426 | 120700 | 5349054400 | 34750 | 35000 | 35050 | 34750 | 1501 |
| 519 | 20240426 | 120600 | 5296748850 | 35000 | 34950 | 35000 | 34950 | 9 |
| 520 | 20240426 | 120500 | 5296434000 | 34950 | 35000 | 35000 | 34950 | 307 |
| 521 | 20240426 | 120400 | 5285697100 | 35000 | 35050 | 35050 | 35000 | 729 |
| 522 | 20240426 | 120300 | 5260145700 | 35150 | 35100 | 35150 | 35100 | 201 |
| 523 | 20240426 | 120200 | 5253085950 | 35050 | 35050 | 35050 | 34950 | 208 |
| 524 | 20240426 | 120100 | 5245796550 | 35100 | 35100 | 35100 | 35000 | 32 |
| 525 | 20240426 | 120000 | 5244675350 | 34950 | 35150 | 35200 | 34950 | 842 |
| 526 | 20240426 | 115900 | 5215182200 | 35200 | 35300 | 35300 | 35150 | 303 |
| 527 | 20240426 | 115800 | 5204515050 | 35250 | 35350 | 35350 | 35250 | 272 |
| 528 | 20240426 | 115700 | 5194921850 | 35300 | 35300 | 35300 | 35300 | 102 |
| 529 | 20240426 | 115600 | 5191321250 | 35300 | 35350 | 35350 | 35250 | 705 |
| 530 | 20240426 | 115500 | 5166441800 | 35350 | 35450 | 35450 | 35350 | 177 |
| 531 | 20240426 | 115400 | 5160174450 | 35500 | 35500 | 35500 | 35500 | 37 |
| 532 | 20240426 | 115300 | 5158860950 | 35450 | 35450 | 35450 | 35400 | 97 |
| 533 | 20240426 | 115200 | 5155422800 | 35450 | 35450 | 35500 | 35350 | 223 |
| 534 | 20240426 | 115100 | 5147526200 | 35500 | 35450 | 35500 | 35450 | 38 |
| 535 | 20240426 | 115000 | 5146177850 | 35450 | 35400 | 35450 | 35400 | 84 |
| 536 | 20240426 | 114900 | 5143201250 | 35400 | 35500 | 35500 | 35400 | 162 |
| 537 | 20240426 | 114800 | 5137455350 | 35550 | 35500 | 35550 | 35500 | 53 |
| 538 | 20240426 | 114700 | 5135573550 | 35500 | 35500 | 35500 | 35500 | 213 |
| 539 | 20240426 | 114600 | 5128012050 | 35500 | 35500 | 35500 | 35350 | 157 |
| 540 | 20240426 | 114500 | 5122446450 | 35450 | 35450 | 35450 | 35400 | 83 |
| 541 | 20240426 | 114400 | 5119504200 | 35450 | 35450 | 35500 | 35450 | 93 |
| 542 | 20240426 | 114300 | 5116205850 | 35450 | 35500 | 35500 | 35350 | 382 |
| 543 | 20240426 | 114200 | 5102673100 | 35500 | 35550 | 35550 | 35450 | 130 |
| 544 | 20240426 | 114100 | 5098058450 | 35600 | 35600 | 35600 | 35600 | 616 |
| 545 | 20240426 | 114000 | 5076128850 | 35600 | 35600 | 35600 | 35600 | 157 |
| 546 | 20240426 | 113900 | 5070539650 | 35650 | 35550 | 35650 | 35500 | 1056 |
| 547 | 20240426 | 113800 | 5033046850 | 35600 | 35500 | 35600 | 35400 | 369 |
| 548 | 20240426 | 113700 | 5019934850 | 35400 | 35600 | 35650 | 35400 | 781 |
| 549 | 20240426 | 113600 | 4992187250 | 35650 | 35650 | 35650 | 35600 | 68 |
| 550 | 20240426 | 113500 | 4989763100 | 35650 | 35600 | 35650 | 35600 | 987 |
| 551 | 20240426 | 113400 | 4954589000 | 35600 | 35650 | 35700 | 35550 | 610 |
| 552 | 20240426 | 113300 | 4932863650 | 35650 | 35750 | 35750 | 35650 | 601 |
| 553 | 20240426 | 113200 | 4911430150 | 35800 | 35800 | 35800 | 35750 | 182 |
| 554 | 20240426 | 113100 | 4904918350 | 35800 | 35850 | 35850 | 35800 | 88 |
| 555 | 20240426 | 113000 | 4901765450 | 35900 | 35900 | 35900 | 35800 | 112 |
| 556 | 20240426 | 112900 | 4897747250 | 35850 | 35850 | 35950 | 35850 | 946 |
| 557 | 20240426 | 112800 | 4863761050 | 35900 | 35750 | 35900 | 35750 | 340 |
| 558 | 20240426 | 112700 | 4851575800 | 35750 | 35900 | 35950 | 35750 | 520 |
| 559 | 20240426 | 112600 | 4832934800 | 35950 | 36000 | 36000 | 35950 | 141 |
| 560 | 20240426 | 112500 | 4827860850 | 36000 | 36000 | 36000 | 35900 | 547 |
| 561 | 20240426 | 112400 | 4808173100 | 36000 | 35950 | 36000 | 35950 | 396 |
| 562 | 20240426 | 112300 | 4793922300 | 36000 | 35800 | 36000 | 35800 | 2842 |
| 563 | 20240426 | 112200 | 4691638900 | 35700 | 36000 | 36000 | 35700 | 3260 |
| 564 | 20240426 | 112100 | 4574926200 | 36000 | 36000 | 36000 | 35950 | 586 |
| 565 | 20240426 | 112000 | 4553830950 | 35950 | 35950 | 36000 | 35900 | 1243 |
| 566 | 20240426 | 111900 | 4509145000 | 35950 | 35950 | 36000 | 35900 | 463 |
| 567 | 20240426 | 111800 | 4492499050 | 35950 | 35950 | 35950 | 35950 | 857 |
| 568 | 20240426 | 111700 | 4461689900 | 35900 | 35900 | 35950 | 35850 | 1141 |
| 569 | 20240426 | 111600 | 4420714600 | 35900 | 35850 | 35900 | 35800 | 535 |
| 570 | 20240426 | 111500 | 4401547500 | 35800 | 35800 | 35900 | 35800 | 152 |
| 571 | 20240426 | 111400 | 4396097050 | 35750 | 35850 | 35900 | 35750 | 906 |
| 572 | 20240426 | 111300 | 4363586650 | 35800 | 35900 | 35900 | 35800 | 497 |
| 573 | 20240426 | 111200 | 4345768000 | 35700 | 35800 | 35900 | 35700 | 535 |
| 574 | 20240426 | 111100 | 4326607000 | 35900 | 35850 | 35950 | 35850 | 1467 |
| 575 | 20240426 | 111000 | 4273942400 | 35850 | 35800 | 35850 | 35750 | 541 |
| 576 | 20240426 | 110900 | 4254557950 | 35750 | 35800 | 35850 | 35750 | 556 |
| 577 | 20240426 | 110800 | 4234668550 | 35850 | 35750 | 35900 | 35700 | 777 |
| 578 | 20240426 | 110700 | 4206822600 | 35750 | 35700 | 35750 | 35700 | 551 |
| 579 | 20240426 | 110600 | 4187137050 | 35700 | 35650 | 35700 | 35650 | 249 |
| 580 | 20240426 | 110500 | 4178253750 | 35650 | 35500 | 35650 | 35500 | 2753 |
| 581 | 20240426 | 110400 | 4080277550 | 35500 | 35500 | 35500 | 35500 | 83 |
| 582 | 20240426 | 110300 | 4077331050 | 35500 | 35450 | 35500 | 35400 | 195 |
| 583 | 20240426 | 110200 | 4070417700 | 35500 | 35400 | 35600 | 35350 | 752 |
| 584 | 20240426 | 110100 | 4043689850 | 35300 | 35450 | 35450 | 35200 | 836 |
| 585 | 20240426 | 110000 | 4014126750 | 35500 | 35500 | 35500 | 35500 | 2226 |
| 586 | 20240426 | 105900 | 3935103750 | 35500 | 35400 | 35500 | 35400 | 1563 |
| 587 | 20240426 | 105800 | 3879673850 | 35450 | 35350 | 35450 | 35350 | 205 |
| 588 | 20240426 | 105700 | 3872417300 | 35400 | 35300 | 35400 | 35300 | 67 |
| 589 | 20240426 | 105600 | 3870048550 | 35250 | 35300 | 35300 | 35250 | 1231 |
| 590 | 20240426 | 105500 | 3826619100 | 35300 | 35350 | 35450 | 35300 | 978 |
| 591 | 20240426 | 105400 | 3792055050 | 35350 | 35250 | 35350 | 35250 | 362 |
| 592 | 20240426 | 105300 | 3779282100 | 35150 | 35150 | 35350 | 34800 | 5268 |
| 593 | 20240426 | 105200 | 3594008700 | 35150 | 35150 | 35150 | 35100 | 267 |
| 594 | 20240426 | 105100 | 3584624150 | 35100 | 35100 | 35100 | 35050 | 873 |
| 595 | 20240426 | 105000 | 3553984000 | 35100 | 34900 | 35100 | 34900 | 3581 |
| 596 | 20240426 | 104900 | 3428677850 | 34900 | 34900 | 34900 | 34900 | 124 |
| 597 | 20240426 | 104800 | 3424350250 | 34900 | 34950 | 34950 | 34900 | 181 |
| 598 | 20240426 | 104700 | 3418031800 | 34900 | 34900 | 34950 | 34850 | 1168 |
| 599 | 20240426 | 104600 | 3377230350 | 34850 | 34850 | 34950 | 34800 | 1154 |
| 600 | 20240426 | 104500 | 3336960650 | 34850 | 34900 | 34900 | 34850 | 116 |
| 601 | 20240426 | 104400 | 3332912350 | 34900 | 34850 | 34950 | 34850 | 717 |
| 602 | 20240426 | 104300 | 3307881450 | 34750 | 34800 | 34900 | 34750 | 652 |
| 603 | 20240426 | 104200 | 3285206150 | 34850 | 34850 | 34900 | 34850 | 258 |
| 604 | 20240426 | 104100 | 3276212750 | 34900 | 34950 | 35000 | 34900 | 888 |
| 605 | 20240426 | 104000 | 3245151850 | 34950 | 34900 | 34950 | 34900 | 120 |
| 606 | 20240426 | 103900 | 3240962700 | 34900 | 34900 | 34950 | 34900 | 261 |
| 607 | 20240426 | 103800 | 3231846450 | 34950 | 35000 | 35000 | 34900 | 1925 |
| 608 | 20240426 | 103700 | 3164487400 | 35000 | 35000 | 35000 | 35000 | 37 |
| 609 | 20240426 | 103600 | 3163192400 | 35000 | 35050 | 35050 | 35000 | 114 |
| 610 | 20240426 | 103500 | 3159198750 | 35050 | 34950 | 35050 | 34950 | 745 |
| 611 | 20240426 | 103400 | 3133125100 | 34950 | 34950 | 35050 | 34950 | 3202 |
| 612 | 20240426 | 103300 | 3021098400 | 34950 | 35150 | 35150 | 34900 | 1504 |
| 613 | 20240426 | 103200 | 2968507050 | 35150 | 35000 | 35150 | 35000 | 806 |
| 614 | 20240426 | 103100 | 2940214750 | 35050 | 35050 | 35050 | 35050 | 129 |
| 615 | 20240426 | 103000 | 2935693300 | 35050 | 35050 | 35050 | 35000 | 116 |
| 616 | 20240426 | 102900 | 2931627650 | 35100 | 35050 | 35150 | 35050 | 836 |
| 617 | 20240426 | 102800 | 2902259000 | 35000 | 35100 | 35100 | 35000 | 36 |
| 618 | 20240426 | 102700 | 2900997450 | 35100 | 35150 | 35150 | 35100 | 257 |
| 619 | 20240426 | 102600 | 2891967750 | 35150 | 35000 | 35150 | 34900 | 969 |
| 620 | 20240426 | 102500 | 2857951850 | 34950 | 35050 | 35050 | 34950 | 198 |
| 621 | 20240426 | 102400 | 2851019500 | 35100 | 35100 | 35100 | 35100 | 0 |
| 622 | 20240426 | 102300 | 2851019500 | 35100 | 34900 | 35100 | 34850 | 826 |
| 623 | 20240426 | 102200 | 2822047550 | 34950 | 35000 | 35000 | 34900 | 1165 |
| 624 | 20240426 | 102100 | 2781364450 | 35050 | 35100 | 35200 | 35050 | 964 |
| 625 | 20240426 | 102000 | 2747524950 | 35050 | 35150 | 35200 | 35050 | 704 |
| 626 | 20240426 | 101900 | 2722782400 | 35150 | 35100 | 35150 | 35100 | 344 |
| 627 | 20240426 | 101800 | 2710697450 | 35150 | 35000 | 35150 | 35000 | 1358 |
| 628 | 20240426 | 101700 | 2663108700 | 34950 | 34900 | 34950 | 34900 | 1000 |
| 629 | 20240426 | 101600 | 2628184250 | 34900 | 34850 | 34900 | 34850 | 233 |
| 630 | 20240426 | 101500 | 2620055750 | 34800 | 34700 | 34800 | 34650 | 511 |
| 631 | 20240426 | 101400 | 2602290050 | 34700 | 34700 | 34700 | 34650 | 1780 |
| 632 | 20240426 | 101300 | 2540537250 | 34650 | 34700 | 34800 | 34650 | 254 |
| 633 | 20240426 | 101200 | 2531715500 | 34900 | 34600 | 34900 | 34550 | 1374 |
| 634 | 20240426 | 101100 | 2484041200 | 34550 | 34850 | 34900 | 34550 | 1014 |
| 635 | 20240426 | 101000 | 2448867150 | 34900 | 34800 | 34900 | 34800 | 1167 |
| 636 | 20240426 | 100900 | 2408206650 | 34800 | 34850 | 34950 | 34800 | 476 |
| 637 | 20240426 | 100800 | 2391613800 | 34850 | 35000 | 35000 | 34850 | 265 |
| 638 | 20240426 | 100700 | 2382355400 | 35000 | 34750 | 35100 | 34750 | 734 |
| 639 | 20240426 | 100600 | 2356657050 | 34700 | 35100 | 35100 | 34700 | 3788 |
| 640 | 20240426 | 100500 | 2224140750 | 35100 | 35050 | 35100 | 35000 | 1910 |
| 641 | 20240426 | 100400 | 2157163850 | 35000 | 34900 | 35050 | 34900 | 865 |
| 642 | 20240426 | 100300 | 2126921000 | 34900 | 35050 | 35100 | 34900 | 2045 |
| 643 | 20240426 | 100200 | 2055385700 | 35000 | 35000 | 35050 | 34950 | 1627 |
| 644 | 20240426 | 100100 | 1998439100 | 34950 | 34850 | 34950 | 34750 | 1304 |
| 645 | 20240426 | 100000 | 1953008200 | 34800 | 35000 | 35000 | 34800 | 2378 |
| 646 | 20240426 | 095900 | 1869962800 | 35000 | 34700 | 35000 | 34700 | 7241 |
| 647 | 20240426 | 095800 | 1616928900 | 34750 | 34650 | 34750 | 34650 | 597 |
| 648 | 20240426 | 095700 | 1596214250 | 34650 | 34800 | 34800 | 34550 | 1879 |
| 649 | 20240426 | 095600 | 1531091800 | 34800 | 34600 | 34800 | 34600 | 418 |
| 650 | 20240426 | 095500 | 1516582200 | 34600 | 34450 | 34600 | 34450 | 1530 |
| 651 | 20240426 | 095400 | 1463778850 | 34450 | 34450 | 34450 | 34400 | 94 |
| 652 | 20240426 | 095300 | 1460540800 | 34500 | 34500 | 34550 | 34450 | 1266 |
| 653 | 20240426 | 095200 | 1416832350 | 34500 | 34500 | 34500 | 34450 | 1308 |
| 654 | 20240426 | 095100 | 1371717750 | 34500 | 34250 | 34500 | 34250 | 2710 |
| 655 | 20240426 | 095000 | 1278520450 | 34250 | 34250 | 34250 | 34250 | 134 |
| 656 | 20240426 | 094900 | 1273930950 | 34250 | 34300 | 34300 | 34250 | 933 |
| 657 | 20240426 | 094800 | 1241968200 | 34250 | 34300 | 34300 | 34250 | 221 |
| 658 | 20240426 | 094700 | 1234388200 | 34350 | 34300 | 34350 | 34250 | 822 |
| 659 | 20240426 | 094600 | 1206198100 | 34300 | 34400 | 34400 | 34300 | 285 |
| 660 | 20240426 | 094500 | 1196408500 | 34400 | 34350 | 34450 | 34300 | 365 |
| 661 | 20240426 | 094400 | 1183860000 | 34300 | 34400 | 34400 | 34300 | 395 |
| 662 | 20240426 | 094300 | 1170290300 | 34400 | 34400 | 34400 | 34350 | 385 |
| 663 | 20240426 | 094200 | 1157047550 | 34400 | 34100 | 34400 | 34100 | 2206 |
| 664 | 20240426 | 094100 | 1081415350 | 34050 | 33950 | 34050 | 33900 | 451 |
| 665 | 20240426 | 094000 | 1066082050 | 33900 | 33750 | 33900 | 33700 | 178 |
| 666 | 20240426 | 093900 | 1060067650 | 33750 | 34000 | 34000 | 33700 | 1173 |
| 667 | 20240426 | 093800 | 1020450100 | 33900 | 34000 | 34000 | 33900 | 93 |
| 668 | 20240426 | 093700 | 1017293200 | 34000 | 34000 | 34000 | 33950 | 122 |
| 669 | 20240426 | 093600 | 1013147700 | 34000 | 34200 | 34250 | 34000 | 352 |
| 670 | 20240426 | 093500 | 1001132850 | 34050 | 34300 | 34300 | 34050 | 109 |
| 671 | 20240426 | 093400 | 997405900 | 34300 | 33750 | 34300 | 33650 | 3089 |
| 672 | 20240426 | 093300 | 892146550 | 33650 | 33950 | 34050 | 33650 | 1576 |
| 673 | 20240426 | 093200 | 838820950 | 33950 | 34050 | 34400 | 33950 | 1249 |
| 674 | 20240426 | 093100 | 796205450 | 34300 | 34250 | 34350 | 34050 | 3366 |
| 675 | 20240426 | 093000 | 680670350 | 34300 | 34300 | 34350 | 34000 | 2122 |
| 676 | 20240426 | 092900 | 608136900 | 34250 | 34250 | 34350 | 34100 | 493 |
| 677 | 20240426 | 092800 | 591221350 | 34100 | 33950 | 34400 | 33900 | 1899 |
| 678 | 20240426 | 092700 | 526312550 | 33950 | 34150 | 34200 | 33950 | 644 |
| 679 | 20240426 | 092600 | 504338150 | 34100 | 33800 | 34150 | 33800 | 2032 |
| 680 | 20240426 | 092500 | 435278850 | 33800 | 33450 | 33800 | 33450 | 806 |
| 681 | 20240426 | 092400 | 408054450 | 33450 | 33450 | 33450 | 33450 | 295 |
| 682 | 20240426 | 092300 | 398186700 | 33450 | 33450 | 33450 | 33450 | 110 |
| 683 | 20240426 | 092200 | 394507200 | 33450 | 33650 | 33650 | 33350 | 1363 |
| 684 | 20240426 | 092100 | 348825300 | 33650 | 33650 | 33650 | 33650 | 2 |
| 685 | 20240426 | 092000 | 348758000 | 33650 | 33600 | 33750 | 33600 | 737 |
| 686 | 20240426 | 091900 | 323920450 | 33700 | 33650 | 33700 | 33600 | 1044 |
| 687 | 20240426 | 091800 | 288754250 | 33650 | 33550 | 33650 | 33550 | 761 |
| 688 | 20240426 | 091700 | 263182500 | 33600 | 33650 | 33650 | 33600 | 77 |
| 689 | 20240426 | 091600 | 260594650 | 33650 | 33600 | 33650 | 33600 | 254 |
| 690 | 20240426 | 091500 | 252058500 | 33500 | 33550 | 33600 | 33450 | 337 |
| 691 | 20240426 | 091400 | 240767050 | 33600 | 33600 | 33700 | 33500 | 268 |
| 692 | 20240426 | 091300 | 231765550 | 33700 | 33650 | 33700 | 33600 | 406 |
| 693 | 20240426 | 091200 | 218102650 | 33650 | 33550 | 33650 | 33550 | 165 |
| 694 | 20240426 | 091100 | 212564650 | 33350 | 33600 | 33600 | 33350 | 414 |
| 695 | 20240426 | 091000 | 198755350 | 33550 | 33100 | 33600 | 33100 | 966 |
| 696 | 20240426 | 090900 | 166520900 | 33050 | 33100 | 33100 | 33050 | 35 |
| 697 | 20240426 | 090800 | 165363400 | 33050 | 32900 | 33050 | 32900 | 55 |
| 698 | 20240426 | 090700 | 163551300 | 33000 | 33150 | 33200 | 33000 | 231 |
| 699 | 20240426 | 090600 | 155905950 | 33200 | 33150 | 33200 | 33100 | 239 |
| 700 | 20240426 | 090500 | 147988950 | 33200 | 33300 | 33350 | 33200 | 1576 |
| 701 | 20240426 | 090400 | 95569600 | 33200 | 33350 | 33350 | 33200 | 351 |
| 702 | 20240426 | 090300 | 83901700 | 33350 | 33350 | 33350 | 33250 | 165 |
| 703 | 20240426 | 090200 | 78406400 | 33350 | 33450 | 33450 | 33300 | 341 |
| 704 | 20240426 | 090100 | 67040050 | 33450 | 33400 | 33450 | 33300 | 1386 |
| 705 | 20240426 | 090000 | 20737950 | 33400 | 33450 | 33450 | 33400 | 619 |