36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 2456 |
| 3 | 20240426 | 192200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 4 | 20240426 | 192100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 5 | 20240426 | 192000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 6 | 20240426 | 191900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 7 | 20240426 | 191800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 8 | 20240426 | 191700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 9 | 20240426 | 191600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 10 | 20240426 | 191500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 11 | 20240426 | 191400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 12 | 20240426 | 191300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 13 | 20240426 | 191200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 14 | 20240426 | 191100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 15 | 20240426 | 191000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 16 | 20240426 | 190900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 17 | 20240426 | 190800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 18 | 20240426 | 190700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 19 | 20240426 | 190600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 20 | 20240426 | 190500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 21 | 20240426 | 190400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 22 | 20240426 | 190300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 23 | 20240426 | 190200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 24 | 20240426 | 190100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 25 | 20240426 | 190000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 26 | 20240426 | 185900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 27 | 20240426 | 185800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 28 | 20240426 | 185700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 29 | 20240426 | 185600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 30 | 20240426 | 185500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 31 | 20240426 | 185400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 32 | 20240426 | 185300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 2456 |
| 33 | 20240426 | 185200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 34 | 20240426 | 185100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 35 | 20240426 | 185000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 36 | 20240426 | 184900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 37 | 20240426 | 184800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 38 | 20240426 | 184700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 39 | 20240426 | 184600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 40 | 20240426 | 184500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 41 | 20240426 | 184400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 42 | 20240426 | 184300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 43 | 20240426 | 184200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 44 | 20240426 | 184100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 45 | 20240426 | 184000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 46 | 20240426 | 183900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 47 | 20240426 | 183800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 48 | 20240426 | 183700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 49 | 20240426 | 183600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 50 | 20240426 | 183500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 51 | 20240426 | 183400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 52 | 20240426 | 183300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 53 | 20240426 | 183200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 54 | 20240426 | 183100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 55 | 20240426 | 183000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 56 | 20240426 | 182900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 57 | 20240426 | 182800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 58 | 20240426 | 182700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 59 | 20240426 | 182600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 60 | 20240426 | 182500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 61 | 20240426 | 182400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 62 | 20240426 | 182300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 2456 |
| 63 | 20240426 | 182200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 64 | 20240426 | 182100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 65 | 20240426 | 182000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 66 | 20240426 | 181900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 67 | 20240426 | 181800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 68 | 20240426 | 181700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 69 | 20240426 | 181600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 70 | 20240426 | 181500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 71 | 20240426 | 181400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 72 | 20240426 | 181300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 73 | 20240426 | 181200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 74 | 20240426 | 181100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 75 | 20240426 | 181000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 76 | 20240426 | 180900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 77 | 20240426 | 180800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 78 | 20240426 | 180700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 79 | 20240426 | 180600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 80 | 20240426 | 180500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 81 | 20240426 | 180400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 82 | 20240426 | 180300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 83 | 20240426 | 180200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 84 | 20240426 | 180100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 85 | 20240426 | 180000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 86 | 20240426 | 175900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 87 | 20240426 | 175800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 88 | 20240426 | 175700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 89 | 20240426 | 175600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 90 | 20240426 | 175500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 91 | 20240426 | 175400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 92 | 20240426 | 175300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 2456 |
| 93 | 20240426 | 175200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 94 | 20240426 | 175100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 95 | 20240426 | 175000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 96 | 20240426 | 174900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 97 | 20240426 | 174800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 98 | 20240426 | 174700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 99 | 20240426 | 174600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 100 | 20240426 | 174500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 101 | 20240426 | 174400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 102 | 20240426 | 174300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 103 | 20240426 | 174200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 104 | 20240426 | 174100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 105 | 20240426 | 174000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 106 | 20240426 | 173900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 107 | 20240426 | 173800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 108 | 20240426 | 173700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 109 | 20240426 | 173600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 110 | 20240426 | 173500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 111 | 20240426 | 173400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 112 | 20240426 | 173300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 113 | 20240426 | 173200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 114 | 20240426 | 173100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 115 | 20240426 | 173000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 116 | 20240426 | 172900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 117 | 20240426 | 172800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 118 | 20240426 | 172700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 119 | 20240426 | 172600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 120 | 20240426 | 172500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 121 | 20240426 | 172400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 122 | 20240426 | 172300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 2456 |
| 123 | 20240426 | 172200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 124 | 20240426 | 172100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 125 | 20240426 | 172000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 126 | 20240426 | 171900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 127 | 20240426 | 171800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 128 | 20240426 | 171700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 129 | 20240426 | 171600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 130 | 20240426 | 171500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 131 | 20240426 | 171400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 132 | 20240426 | 171300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 133 | 20240426 | 171200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 134 | 20240426 | 171100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 135 | 20240426 | 171000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 136 | 20240426 | 170900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 137 | 20240426 | 170800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 138 | 20240426 | 170700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 139 | 20240426 | 170600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 140 | 20240426 | 170500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 141 | 20240426 | 170400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 142 | 20240426 | 170300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 143 | 20240426 | 170200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 144 | 20240426 | 170100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 145 | 20240426 | 170000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 146 | 20240426 | 165900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 147 | 20240426 | 165800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 148 | 20240426 | 165700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 149 | 20240426 | 165600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 150 | 20240426 | 165500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 151 | 20240426 | 165400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 152 | 20240426 | 165300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 2456 |
| 153 | 20240426 | 165200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 154 | 20240426 | 165100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 155 | 20240426 | 165000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 156 | 20240426 | 164900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 157 | 20240426 | 164800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 158 | 20240426 | 164700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 159 | 20240426 | 164600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 160 | 20240426 | 164500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 161 | 20240426 | 164400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 162 | 20240426 | 164300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 163 | 20240426 | 164200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 164 | 20240426 | 164100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 165 | 20240426 | 164000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 166 | 20240426 | 163900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 167 | 20240426 | 163800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 168 | 20240426 | 163700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 169 | 20240426 | 163600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 170 | 20240426 | 163500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 171 | 20240426 | 163400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 172 | 20240426 | 163300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 173 | 20240426 | 163200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 174 | 20240426 | 163100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 175 | 20240426 | 163000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 176 | 20240426 | 162900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 177 | 20240426 | 162800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 178 | 20240426 | 162700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 179 | 20240426 | 162600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 180 | 20240426 | 162500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 181 | 20240426 | 162400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 182 | 20240426 | 162300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 2456 |
| 183 | 20240426 | 162200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 184 | 20240426 | 162100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 185 | 20240426 | 162000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 186 | 20240426 | 161900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 187 | 20240426 | 161800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 188 | 20240426 | 161700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 189 | 20240426 | 161600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 190 | 20240426 | 161500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 191 | 20240426 | 161400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 192 | 20240426 | 161300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 193 | 20240426 | 161200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 194 | 20240426 | 161100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 195 | 20240426 | 161000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 196 | 20240426 | 160900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 197 | 20240426 | 160800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 198 | 20240426 | 160700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 199 | 20240426 | 160600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 200 | 20240426 | 160500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 201 | 20240426 | 160400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 202 | 20240426 | 160300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 203 | 20240426 | 160200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 204 | 20240426 | 160100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 205 | 20240426 | 160000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 206 | 20240426 | 155900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 207 | 20240426 | 155800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 208 | 20240426 | 155700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 209 | 20240426 | 155600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 210 | 20240426 | 155500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 211 | 20240426 | 155400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 212 | 20240426 | 155300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 2456 |
| 213 | 20240426 | 155200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 214 | 20240426 | 155100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 215 | 20240426 | 155000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 216 | 20240426 | 154900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 217 | 20240426 | 154800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 218 | 20240426 | 154700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 219 | 20240426 | 154600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 220 | 20240426 | 154500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 221 | 20240426 | 154400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 222 | 20240426 | 154300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 223 | 20240426 | 154200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 224 | 20240426 | 154100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 225 | 20240426 | 154000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 226 | 20240426 | 153900 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 227 | 20240426 | 153800 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 228 | 20240426 | 153700 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 229 | 20240426 | 153600 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 230 | 20240426 | 153500 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 231 | 20240426 | 153400 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 232 | 20240426 | 153300 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 233 | 20240426 | 153200 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 234 | 20240426 | 153100 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 0 |
| 235 | 20240426 | 153000 | 33776778000 | 239500 | 239500 | 239500 | 239500 | 2456 |
| 236 | 20240426 | 152900 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 237 | 20240426 | 152800 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 238 | 20240426 | 152700 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 239 | 20240426 | 152600 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 240 | 20240426 | 152500 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 241 | 20240426 | 152400 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 242 | 20240426 | 152300 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 243 | 20240426 | 152200 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 244 | 20240426 | 152100 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 245 | 20240426 | 152000 | 33188566000 | 239000 | 239000 | 239000 | 239000 | 0 |
| 246 | 20240426 | 151900 | 33188566000 | 239000 | 239500 | 240000 | 239000 | 388 |
| 247 | 20240426 | 151800 | 33095701500 | 240000 | 240000 | 240000 | 239000 | 329 |
| 248 | 20240426 | 151700 | 33016879000 | 240000 | 240000 | 240000 | 239000 | 651 |
| 249 | 20240426 | 151600 | 32860899500 | 240000 | 240000 | 240000 | 239500 | 390 |
| 250 | 20240426 | 151500 | 32767361500 | 240000 | 240000 | 240000 | 239500 | 232 |
| 251 | 20240426 | 151400 | 32711713000 | 240000 | 240000 | 240000 | 239500 | 253 |
| 252 | 20240426 | 151300 | 32651045500 | 239500 | 240000 | 240000 | 239500 | 94 |
| 253 | 20240426 | 151200 | 32628494000 | 239000 | 239500 | 240000 | 239000 | 440 |
| 254 | 20240426 | 151100 | 32523153000 | 239000 | 239000 | 239500 | 239000 | 320 |
| 255 | 20240426 | 151000 | 32446592500 | 239500 | 239500 | 239500 | 239000 | 459 |
| 256 | 20240426 | 150900 | 32336844000 | 239500 | 239500 | 239500 | 239000 | 128 |
| 257 | 20240426 | 150800 | 32306192000 | 239500 | 239500 | 239500 | 239000 | 162 |
| 258 | 20240426 | 150700 | 32267407000 | 239000 | 239500 | 239500 | 239000 | 79 |
| 259 | 20240426 | 150600 | 32248488500 | 239000 | 239500 | 239500 | 239000 | 152 |
| 260 | 20240426 | 150500 | 32212108000 | 239000 | 239500 | 239500 | 239000 | 101 |
| 261 | 20240426 | 150400 | 32187928500 | 239000 | 239000 | 239500 | 239000 | 303 |
| 262 | 20240426 | 150300 | 32115460000 | 239000 | 239000 | 239500 | 239000 | 323 |
| 263 | 20240426 | 150200 | 32038217500 | 239500 | 239500 | 239500 | 239000 | 119 |
| 264 | 20240426 | 150100 | 32009730000 | 239500 | 239500 | 239500 | 239000 | 175 |
| 265 | 20240426 | 150000 | 31967851500 | 239000 | 239000 | 239500 | 238500 | 108 |
| 266 | 20240426 | 145900 | 31942008500 | 239000 | 239500 | 239500 | 238500 | 360 |
| 267 | 20240426 | 145800 | 31856047500 | 239000 | 239000 | 239500 | 239000 | 299 |
| 268 | 20240426 | 145700 | 31784443500 | 239000 | 239000 | 239500 | 238500 | 88 |
| 269 | 20240426 | 145600 | 31763391500 | 239000 | 239000 | 239500 | 238500 | 207 |
| 270 | 20240426 | 145500 | 31713925000 | 239000 | 239000 | 239500 | 239000 | 360 |
| 271 | 20240426 | 145400 | 31627846500 | 239500 | 239000 | 239500 | 239000 | 138 |
| 272 | 20240426 | 145300 | 31594807000 | 239500 | 239500 | 239500 | 239000 | 117 |
| 273 | 20240426 | 145200 | 31566788500 | 239500 | 239500 | 240000 | 239500 | 324 |
| 274 | 20240426 | 145100 | 31489165000 | 239500 | 239000 | 239500 | 239000 | 1256 |
| 275 | 20240426 | 145000 | 31188626500 | 239000 | 239000 | 239000 | 238500 | 201 |
| 276 | 20240426 | 144900 | 31140597000 | 239000 | 239000 | 239000 | 238500 | 265 |
| 277 | 20240426 | 144800 | 31077298500 | 239000 | 239000 | 239000 | 238000 | 232 |
| 278 | 20240426 | 144700 | 31021977000 | 239000 | 239000 | 239000 | 238500 | 159 |
| 279 | 20240426 | 144600 | 30984009500 | 238500 | 239000 | 239000 | 238500 | 99 |
| 280 | 20240426 | 144500 | 30960362500 | 239000 | 239000 | 239000 | 238500 | 151 |
| 281 | 20240426 | 144400 | 30924303500 | 239000 | 239000 | 239000 | 238500 | 83 |
| 282 | 20240426 | 144300 | 30904467500 | 238500 | 239000 | 239000 | 238500 | 65 |
| 283 | 20240426 | 144200 | 30888941500 | 239000 | 239000 | 239000 | 238500 | 116 |
| 284 | 20240426 | 144100 | 30861221000 | 239000 | 238500 | 239000 | 238500 | 100 |
| 285 | 20240426 | 144000 | 30837344500 | 239000 | 239000 | 239000 | 238500 | 132 |
| 286 | 20240426 | 143900 | 30805811500 | 239000 | 238500 | 239000 | 238000 | 140 |
| 287 | 20240426 | 143800 | 30772400500 | 238500 | 238500 | 239000 | 238500 | 289 |
| 288 | 20240426 | 143700 | 30703411500 | 239000 | 239000 | 239000 | 238500 | 134 |
| 289 | 20240426 | 143600 | 30671402000 | 239000 | 238500 | 239000 | 238000 | 85 |
| 290 | 20240426 | 143500 | 30651106000 | 239000 | 238500 | 239000 | 237500 | 393 |
| 291 | 20240426 | 143400 | 30557671500 | 238500 | 238500 | 238500 | 237500 | 128 |
| 292 | 20240426 | 143300 | 30527171500 | 238500 | 238000 | 238500 | 237500 | 58 |
| 293 | 20240426 | 143200 | 30513366500 | 238500 | 238500 | 239000 | 237500 | 280 |
| 294 | 20240426 | 143100 | 30446663500 | 238500 | 238500 | 238500 | 238500 | 60 |
| 295 | 20240426 | 143000 | 30432353500 | 239000 | 239000 | 239000 | 238500 | 179 |
| 296 | 20240426 | 142900 | 30389620500 | 239000 | 239000 | 239000 | 238500 | 137 |
| 297 | 20240426 | 142800 | 30356914500 | 239000 | 239000 | 239000 | 238500 | 90 |
| 298 | 20240426 | 142700 | 30335407500 | 239000 | 238500 | 239000 | 238000 | 112 |
| 299 | 20240426 | 142600 | 30308690500 | 238500 | 238500 | 238500 | 238000 | 79 |
| 300 | 20240426 | 142500 | 30289850000 | 238000 | 238500 | 238500 | 237500 | 216 |
| 301 | 20240426 | 142400 | 30238411500 | 238500 | 238500 | 238500 | 238000 | 59 |
| 302 | 20240426 | 142300 | 30224343000 | 238500 | 238500 | 238500 | 238000 | 136 |
| 303 | 20240426 | 142200 | 30191919500 | 238500 | 238000 | 238500 | 238000 | 101 |
| 304 | 20240426 | 142100 | 30167839500 | 238000 | 238000 | 238500 | 238000 | 329 |
| 305 | 20240426 | 142000 | 30089449500 | 238500 | 239000 | 239000 | 238000 | 202 |
| 306 | 20240426 | 141900 | 30041248500 | 239000 | 239000 | 239000 | 238500 | 102 |
| 307 | 20240426 | 141800 | 30016876500 | 239000 | 239000 | 239000 | 238500 | 97 |
| 308 | 20240426 | 141700 | 29993717000 | 239000 | 239000 | 239000 | 238500 | 165 |
| 309 | 20240426 | 141600 | 29954300000 | 239000 | 239000 | 239000 | 238500 | 123 |
| 310 | 20240426 | 141500 | 29924905000 | 239000 | 238500 | 239000 | 238500 | 119 |
| 311 | 20240426 | 141400 | 29896475500 | 239000 | 238500 | 239000 | 238500 | 161 |
| 312 | 20240426 | 141300 | 29858046000 | 239000 | 239000 | 239000 | 238500 | 134 |
| 313 | 20240426 | 141200 | 29826021000 | 239000 | 239000 | 239000 | 238000 | 164 |
| 314 | 20240426 | 141100 | 29786833500 | 239000 | 238500 | 239000 | 238500 | 107 |
| 315 | 20240426 | 141000 | 29761310000 | 238500 | 238500 | 238500 | 238000 | 178 |
| 316 | 20240426 | 140900 | 29718889500 | 238500 | 238500 | 238500 | 238000 | 76 |
| 317 | 20240426 | 140800 | 29700765000 | 238500 | 239000 | 239000 | 238000 | 144 |
| 318 | 20240426 | 140700 | 29666409500 | 239000 | 238500 | 239000 | 238500 | 97 |
| 319 | 20240426 | 140600 | 29643238000 | 238500 | 238500 | 239000 | 238000 | 110 |
| 320 | 20240426 | 140500 | 29617003500 | 238500 | 238500 | 239000 | 237500 | 207 |
| 321 | 20240426 | 140400 | 29567651500 | 238500 | 238000 | 238500 | 238000 | 135 |
| 322 | 20240426 | 140300 | 29535492000 | 237500 | 238000 | 238000 | 237500 | 73 |
| 323 | 20240426 | 140200 | 29518126500 | 238000 | 237500 | 238000 | 237500 | 88 |
| 324 | 20240426 | 140100 | 29497204500 | 237500 | 237500 | 238000 | 237000 | 137 |
| 325 | 20240426 | 140000 | 29464667000 | 237500 | 237500 | 237500 | 237000 | 178 |
| 326 | 20240426 | 135900 | 29422416000 | 237500 | 239000 | 239000 | 237500 | 93 |
| 327 | 20240426 | 135800 | 29400253000 | 239000 | 239000 | 239000 | 238000 | 51 |
| 328 | 20240426 | 135700 | 29388089000 | 239000 | 237500 | 239000 | 237500 | 146 |
| 329 | 20240426 | 135600 | 29353351000 | 238500 | 238500 | 239000 | 238000 | 109 |
| 330 | 20240426 | 135500 | 29327334500 | 238500 | 238500 | 238500 | 237500 | 54 |
| 331 | 20240426 | 135400 | 29314478500 | 238500 | 238500 | 239000 | 237500 | 131 |
| 332 | 20240426 | 135300 | 29283313500 | 239000 | 238500 | 239000 | 238000 | 65 |
| 333 | 20240426 | 135200 | 29267801500 | 239000 | 238000 | 239000 | 237000 | 66 |
| 334 | 20240426 | 135100 | 29252075000 | 237000 | 238500 | 239000 | 237000 | 166 |
| 335 | 20240426 | 135000 | 29212578500 | 238500 | 238500 | 238500 | 238000 | 141 |
| 336 | 20240426 | 134900 | 29178977500 | 238500 | 239000 | 239000 | 237000 | 1198 |
| 337 | 20240426 | 134800 | 28894597500 | 239000 | 239500 | 239500 | 239000 | 134 |
| 338 | 20240426 | 134700 | 28862534000 | 239500 | 239000 | 239500 | 239000 | 57 |
| 339 | 20240426 | 134600 | 28848889000 | 239500 | 239000 | 239500 | 238000 | 126 |
| 340 | 20240426 | 134500 | 28818806500 | 239500 | 239000 | 239500 | 238500 | 108 |
| 341 | 20240426 | 134400 | 28792997500 | 239000 | 239000 | 239000 | 239000 | 155 |
| 342 | 20240426 | 134300 | 28755952500 | 239000 | 239000 | 239000 | 238500 | 96 |
| 343 | 20240426 | 134200 | 28733041500 | 239000 | 239000 | 239500 | 238500 | 118 |
| 344 | 20240426 | 134100 | 28704842000 | 238500 | 239000 | 239000 | 238500 | 43 |
| 345 | 20240426 | 134000 | 28694574500 | 239000 | 239000 | 239000 | 237500 | 125 |
| 346 | 20240426 | 133900 | 28664811500 | 239000 | 238500 | 239000 | 238000 | 95 |
| 347 | 20240426 | 133800 | 28642160000 | 239000 | 238500 | 239000 | 238500 | 89 |
| 348 | 20240426 | 133700 | 28620906000 | 239000 | 238500 | 239000 | 237000 | 157 |
| 349 | 20240426 | 133600 | 28583480500 | 239000 | 237500 | 239000 | 237000 | 1580 |
| 350 | 20240426 | 133500 | 28208539000 | 238000 | 238000 | 238000 | 237500 | 68 |
| 351 | 20240426 | 133400 | 28192372500 | 237500 | 238000 | 238000 | 237500 | 167 |
| 352 | 20240426 | 133300 | 28152677000 | 237500 | 238000 | 238000 | 237500 | 56 |
| 353 | 20240426 | 133200 | 28139360500 | 238000 | 237000 | 238000 | 237000 | 31 |
| 354 | 20240426 | 133100 | 28131990000 | 237500 | 237500 | 237500 | 237000 | 82 |
| 355 | 20240426 | 133000 | 28112531000 | 237500 | 237500 | 238000 | 237000 | 412 |
| 356 | 20240426 | 132900 | 28014682000 | 238000 | 239000 | 239000 | 238000 | 338 |
| 357 | 20240426 | 132800 | 27934177500 | 238500 | 239000 | 239000 | 238500 | 51 |
| 358 | 20240426 | 132700 | 27921996000 | 239000 | 238000 | 239000 | 238000 | 57 |
| 359 | 20240426 | 132600 | 27908392500 | 238000 | 238000 | 238500 | 238000 | 199 |
| 360 | 20240426 | 132500 | 27860980500 | 238000 | 238500 | 238500 | 238000 | 26 |
| 361 | 20240426 | 132400 | 27854781500 | 238000 | 239000 | 239000 | 238000 | 162 |
| 362 | 20240426 | 132300 | 27816151500 | 239000 | 239500 | 239500 | 239000 | 276 |
| 363 | 20240426 | 132200 | 27750144000 | 239500 | 239000 | 239500 | 238500 | 154 |
| 364 | 20240426 | 132100 | 27713375500 | 239000 | 239500 | 240000 | 239000 | 98 |
| 365 | 20240426 | 132000 | 27689943000 | 239000 | 239500 | 240000 | 239000 | 57 |
| 366 | 20240426 | 131900 | 27676283500 | 239500 | 240500 | 240500 | 239000 | 39 |
| 367 | 20240426 | 131800 | 27666921000 | 240500 | 240000 | 240500 | 239000 | 412 |
| 368 | 20240426 | 131700 | 27568206500 | 239500 | 240500 | 240500 | 239500 | 137 |
| 369 | 20240426 | 131600 | 27535296500 | 240500 | 240000 | 240500 | 240000 | 40 |
| 370 | 20240426 | 131500 | 27525689000 | 240500 | 240500 | 240500 | 239500 | 135 |
| 371 | 20240426 | 131400 | 27493255500 | 240500 | 240500 | 240500 | 239500 | 58 |
| 372 | 20240426 | 131300 | 27479323000 | 240500 | 240000 | 240500 | 240000 | 68 |
| 373 | 20240426 | 131200 | 27462997000 | 240000 | 239500 | 240000 | 239500 | 19 |
| 374 | 20240426 | 131100 | 27458439500 | 240000 | 240500 | 240500 | 240000 | 56 |
| 375 | 20240426 | 131000 | 27444978000 | 240500 | 240000 | 240500 | 239000 | 179 |
| 376 | 20240426 | 130900 | 27402051000 | 240000 | 240000 | 240000 | 239500 | 211 |
| 377 | 20240426 | 130800 | 27351412000 | 239500 | 240000 | 240000 | 239000 | 82 |
| 378 | 20240426 | 130700 | 27331757500 | 239500 | 240000 | 240000 | 239500 | 115 |
| 379 | 20240426 | 130600 | 27304162500 | 240000 | 239500 | 240000 | 239000 | 139 |
| 380 | 20240426 | 130500 | 27270872000 | 239500 | 239500 | 239500 | 239000 | 120 |
| 381 | 20240426 | 130400 | 27242148500 | 239000 | 240000 | 240000 | 239000 | 105 |
| 382 | 20240426 | 130300 | 27216991000 | 240000 | 239500 | 240000 | 239500 | 31 |
| 383 | 20240426 | 130200 | 27209562500 | 240000 | 240000 | 240000 | 240000 | 16 |
| 384 | 20240426 | 130100 | 27205722500 | 239000 | 240000 | 240000 | 239000 | 100 |
| 385 | 20240426 | 130000 | 27181764500 | 240000 | 240000 | 240000 | 239500 | 27 |
| 386 | 20240426 | 125900 | 27175287000 | 240000 | 240000 | 240000 | 240000 | 50 |
| 387 | 20240426 | 125800 | 27163287000 | 240000 | 239000 | 240000 | 239000 | 41 |
| 388 | 20240426 | 125700 | 27153465500 | 239500 | 240000 | 240000 | 239500 | 64 |
| 389 | 20240426 | 125600 | 27138129000 | 240000 | 240000 | 240000 | 239500 | 76 |
| 390 | 20240426 | 125500 | 27119904000 | 240000 | 239500 | 240000 | 239500 | 47 |
| 391 | 20240426 | 125400 | 27108629500 | 240000 | 240500 | 240500 | 240000 | 55 |
| 392 | 20240426 | 125300 | 27095420500 | 240500 | 240000 | 240500 | 240000 | 73 |
| 393 | 20240426 | 125200 | 27077897500 | 240000 | 240000 | 240000 | 240000 | 28 |
| 394 | 20240426 | 125100 | 27071177500 | 240000 | 239500 | 240000 | 239500 | 31 |
| 395 | 20240426 | 125000 | 27063749000 | 239500 | 239500 | 240000 | 239000 | 44 |
| 396 | 20240426 | 124900 | 27053212500 | 239500 | 239500 | 239500 | 239500 | 46 |
| 397 | 20240426 | 124800 | 27042195500 | 239500 | 241000 | 241000 | 239000 | 1233 |
| 398 | 20240426 | 124700 | 26745405000 | 240500 | 240000 | 240500 | 239500 | 556 |
| 399 | 20240426 | 124600 | 26611948000 | 240000 | 240500 | 240500 | 239500 | 580 |
| 400 | 20240426 | 124500 | 26472726000 | 240500 | 240500 | 240500 | 240000 | 89 |
| 401 | 20240426 | 124400 | 26451352500 | 240500 | 240000 | 240500 | 240000 | 42 |
| 402 | 20240426 | 124300 | 26441252500 | 240000 | 240500 | 240500 | 240000 | 95 |
| 403 | 20240426 | 124200 | 26418409500 | 240500 | 240000 | 240500 | 240000 | 105 |
| 404 | 20240426 | 124100 | 26393160000 | 240500 | 240500 | 240500 | 240500 | 40 |
| 405 | 20240426 | 124000 | 26383540000 | 240500 | 240500 | 240500 | 240000 | 94 |
| 406 | 20240426 | 123900 | 26360961500 | 240500 | 240500 | 240500 | 240000 | 187 |
| 407 | 20240426 | 123800 | 26315989500 | 240500 | 240000 | 240500 | 240000 | 33 |
| 408 | 20240426 | 123700 | 26308069000 | 240000 | 240000 | 240000 | 239500 | 116 |
| 409 | 20240426 | 123600 | 26280232500 | 240000 | 240000 | 240000 | 239500 | 330 |
| 410 | 20240426 | 123500 | 26201034000 | 240000 | 239500 | 240000 | 239500 | 63 |
| 411 | 20240426 | 123400 | 26185923500 | 240000 | 239000 | 240000 | 239000 | 499 |
| 412 | 20240426 | 123300 | 26066290000 | 239500 | 239500 | 239500 | 239000 | 72 |
| 413 | 20240426 | 123200 | 26049049500 | 239500 | 239500 | 239500 | 239500 | 56 |
| 414 | 20240426 | 123100 | 26035637500 | 239000 | 239000 | 239500 | 238500 | 91 |
| 415 | 20240426 | 123000 | 26013891000 | 239000 | 239000 | 239000 | 238500 | 131 |
| 416 | 20240426 | 122900 | 25982585500 | 239000 | 239000 | 239000 | 238500 | 20 |
| 417 | 20240426 | 122800 | 25977806500 | 239000 | 239000 | 239000 | 239000 | 48 |
| 418 | 20240426 | 122700 | 25966334500 | 239000 | 238500 | 239000 | 238500 | 85 |
| 419 | 20240426 | 122600 | 25946050000 | 238500 | 238500 | 239000 | 238500 | 63 |
| 420 | 20240426 | 122500 | 25931018500 | 239000 | 239000 | 239000 | 238500 | 45 |
| 421 | 20240426 | 122400 | 25920274500 | 239000 | 239000 | 239000 | 238500 | 15 |
| 422 | 20240426 | 122300 | 25916692500 | 239000 | 239000 | 239000 | 239000 | 19 |
| 423 | 20240426 | 122200 | 25912151500 | 239000 | 238500 | 239000 | 238500 | 47 |
| 424 | 20240426 | 122100 | 25900924500 | 239000 | 238500 | 239000 | 238500 | 35 |
| 425 | 20240426 | 122000 | 25892568000 | 239000 | 238500 | 239000 | 238500 | 35 |
| 426 | 20240426 | 121900 | 25884208000 | 239000 | 239000 | 239000 | 239000 | 37 |
| 427 | 20240426 | 121800 | 25875365000 | 239000 | 238500 | 239000 | 238500 | 81 |
| 428 | 20240426 | 121700 | 25856029500 | 238500 | 239000 | 239000 | 238500 | 31 |
| 429 | 20240426 | 121600 | 25848622000 | 238500 | 239000 | 239000 | 238500 | 103 |
| 430 | 20240426 | 121500 | 25824040500 | 239000 | 239500 | 239500 | 239000 | 333 |
| 431 | 20240426 | 121400 | 25744439000 | 239500 | 239500 | 240000 | 239000 | 148 |
| 432 | 20240426 | 121300 | 25709003500 | 240000 | 240000 | 240000 | 239000 | 76 |
| 433 | 20240426 | 121200 | 25690798000 | 239500 | 239500 | 240000 | 239500 | 42 |
| 434 | 20240426 | 121100 | 25680728500 | 239500 | 240000 | 240500 | 239500 | 411 |
| 435 | 20240426 | 121000 | 25582255500 | 240000 | 240500 | 240500 | 240000 | 28 |
| 436 | 20240426 | 120900 | 25575523500 | 240500 | 240500 | 240500 | 240000 | 28 |
| 437 | 20240426 | 120800 | 25568799000 | 240500 | 240500 | 240500 | 240000 | 39 |
| 438 | 20240426 | 120700 | 25559420000 | 240500 | 241000 | 241000 | 240500 | 112 |
| 439 | 20240426 | 120600 | 25532465000 | 241000 | 240500 | 241000 | 240500 | 24 |
| 440 | 20240426 | 120500 | 25526681500 | 241000 | 240500 | 241000 | 240500 | 167 |
| 441 | 20240426 | 120400 | 25486446000 | 241000 | 241000 | 241000 | 241000 | 83 |
| 442 | 20240426 | 120300 | 25466443000 | 240500 | 240500 | 241000 | 240500 | 40 |
| 443 | 20240426 | 120200 | 25456807500 | 241000 | 240500 | 241000 | 240500 | 64 |
| 444 | 20240426 | 120100 | 25441397500 | 240500 | 240500 | 240500 | 240000 | 44 |
| 445 | 20240426 | 120000 | 25430826000 | 240500 | 240500 | 240500 | 240000 | 54 |
| 446 | 20240426 | 115900 | 25417840000 | 240500 | 240000 | 240500 | 240000 | 50 |
| 447 | 20240426 | 115800 | 25405817500 | 240000 | 240000 | 240000 | 240000 | 163 |
| 448 | 20240426 | 115700 | 25366697500 | 240000 | 240000 | 240000 | 239500 | 44 |
| 449 | 20240426 | 115600 | 25356155000 | 240000 | 239000 | 240500 | 239000 | 196 |
| 450 | 20240426 | 115500 | 25309257000 | 239000 | 239000 | 240500 | 239000 | 123 |
| 451 | 20240426 | 115400 | 25279803500 | 239500 | 240500 | 241000 | 239500 | 613 |
| 452 | 20240426 | 115300 | 25132913500 | 240500 | 241000 | 241000 | 239500 | 1051 |
| 453 | 20240426 | 115200 | 24880377500 | 241000 | 241000 | 241500 | 241000 | 102 |
| 454 | 20240426 | 115100 | 24855763000 | 241000 | 241000 | 241500 | 241000 | 58 |
| 455 | 20240426 | 115000 | 24841784500 | 241000 | 241500 | 241500 | 241000 | 59 |
| 456 | 20240426 | 114900 | 24827552500 | 241500 | 241500 | 241500 | 241000 | 45 |
| 457 | 20240426 | 114800 | 24816686500 | 241500 | 241000 | 241500 | 240500 | 283 |
| 458 | 20240426 | 114700 | 24748552000 | 241000 | 241000 | 241000 | 241000 | 233 |
| 459 | 20240426 | 114600 | 24692399000 | 241000 | 241500 | 241500 | 241000 | 47 |
| 460 | 20240426 | 114500 | 24681055500 | 241500 | 242000 | 242000 | 241000 | 56 |
| 461 | 20240426 | 114400 | 24667527500 | 242000 | 241500 | 242000 | 241000 | 102 |
| 462 | 20240426 | 114300 | 24642872500 | 241500 | 241500 | 241500 | 241000 | 106 |
| 463 | 20240426 | 114200 | 24617306500 | 241500 | 241500 | 241500 | 241000 | 198 |
| 464 | 20240426 | 114100 | 24569569500 | 241500 | 241500 | 241500 | 241000 | 175 |
| 465 | 20240426 | 114000 | 24527310000 | 241500 | 241000 | 241500 | 241000 | 19 |
| 466 | 20240426 | 113900 | 24522725500 | 241500 | 241500 | 241500 | 241000 | 62 |
| 467 | 20240426 | 113800 | 24507756500 | 241500 | 241500 | 242000 | 241500 | 54 |
| 468 | 20240426 | 113700 | 24494714000 | 241000 | 242000 | 242000 | 241000 | 87 |
| 469 | 20240426 | 113600 | 24473701000 | 242000 | 242000 | 242000 | 241500 | 73 |
| 470 | 20240426 | 113500 | 24456042000 | 242000 | 241500 | 242000 | 241000 | 181 |
| 471 | 20240426 | 113400 | 24412306000 | 241000 | 241500 | 241500 | 241000 | 55 |
| 472 | 20240426 | 113300 | 24399039500 | 241000 | 241000 | 241500 | 241000 | 75 |
| 473 | 20240426 | 113200 | 24380943000 | 241000 | 241000 | 241500 | 241000 | 50 |
| 474 | 20240426 | 113100 | 24368872500 | 241000 | 241500 | 241500 | 241000 | 233 |
| 475 | 20240426 | 113000 | 24312718000 | 241000 | 241500 | 241500 | 241000 | 62 |
| 476 | 20240426 | 112900 | 24297755500 | 241500 | 242000 | 242000 | 241500 | 416 |
| 477 | 20240426 | 112800 | 24197224000 | 242000 | 242000 | 242000 | 241500 | 60 |
| 478 | 20240426 | 112700 | 24182723000 | 242000 | 241500 | 242000 | 241500 | 173 |
| 479 | 20240426 | 112600 | 24140897000 | 242000 | 242000 | 242000 | 242000 | 55 |
| 480 | 20240426 | 112500 | 24127587000 | 242000 | 242500 | 242500 | 241500 | 153 |
| 481 | 20240426 | 112400 | 24090570000 | 242500 | 242500 | 242500 | 242000 | 95 |
| 482 | 20240426 | 112300 | 24067554500 | 242500 | 242000 | 242500 | 242000 | 72 |
| 483 | 20240426 | 112200 | 24050121000 | 242000 | 242000 | 242500 | 242000 | 133 |
| 484 | 20240426 | 112100 | 24017909500 | 242000 | 242500 | 242500 | 241000 | 544 |
| 485 | 20240426 | 112000 | 23886482500 | 242500 | 242500 | 242500 | 242000 | 228 |
| 486 | 20240426 | 111900 | 23831301500 | 242000 | 242500 | 242500 | 242000 | 234 |
| 487 | 20240426 | 111800 | 23774651000 | 242500 | 242500 | 242500 | 242000 | 268 |
| 488 | 20240426 | 111700 | 23709669500 | 242500 | 242000 | 242500 | 242000 | 225 |
| 489 | 20240426 | 111600 | 23655132000 | 242000 | 242500 | 243000 | 242000 | 673 |
| 490 | 20240426 | 111500 | 23492030000 | 242500 | 243000 | 243000 | 242500 | 270 |
| 491 | 20240426 | 111400 | 23426485000 | 243000 | 242500 | 243000 | 242000 | 491 |
| 492 | 20240426 | 111300 | 23307361500 | 242500 | 242500 | 243000 | 242500 | 391 |
| 493 | 20240426 | 111200 | 23212490500 | 242000 | 242500 | 242500 | 242000 | 294 |
| 494 | 20240426 | 111100 | 23141199500 | 242500 | 242500 | 242500 | 242000 | 204 |
| 495 | 20240426 | 111000 | 23091751500 | 242500 | 242000 | 242500 | 241500 | 146 |
| 496 | 20240426 | 110900 | 23056415000 | 241500 | 241500 | 242000 | 241000 | 197 |
| 497 | 20240426 | 110800 | 23008864500 | 241000 | 242000 | 242000 | 241000 | 324 |
| 498 | 20240426 | 110700 | 22930495000 | 242000 | 242500 | 242500 | 242000 | 439 |
| 499 | 20240426 | 110600 | 22824043500 | 242000 | 241500 | 242500 | 241000 | 236 |
| 500 | 20240426 | 110500 | 22766942500 | 241500 | 242500 | 242500 | 241000 | 628 |
| 501 | 20240426 | 110400 | 22615049500 | 242500 | 242500 | 243000 | 242000 | 333 |
| 502 | 20240426 | 110300 | 22534287000 | 242500 | 242500 | 243000 | 242000 | 321 |
| 503 | 20240426 | 110200 | 22456433500 | 242500 | 242000 | 242500 | 242000 | 1082 |
| 504 | 20240426 | 110100 | 22194232000 | 241500 | 242000 | 243000 | 241500 | 1240 |
| 505 | 20240426 | 110000 | 21893810500 | 242500 | 241000 | 242500 | 241000 | 2844 |
| 506 | 20240426 | 105900 | 21205678000 | 241500 | 241000 | 241500 | 241000 | 1353 |
| 507 | 20240426 | 105800 | 20879003000 | 241000 | 240500 | 241000 | 240500 | 1051 |
| 508 | 20240426 | 105700 | 20625721000 | 241000 | 240500 | 241000 | 240500 | 516 |
| 509 | 20240426 | 105600 | 20501374500 | 241000 | 239500 | 241000 | 239500 | 2933 |
| 510 | 20240426 | 105500 | 19796769000 | 239500 | 239500 | 240000 | 239500 | 104 |
| 511 | 20240426 | 105400 | 19771844500 | 239500 | 239500 | 240000 | 239000 | 915 |
| 512 | 20240426 | 105300 | 19552699000 | 239500 | 238500 | 239500 | 238500 | 2684 |
| 513 | 20240426 | 105200 | 18911938000 | 238500 | 238000 | 238500 | 238000 | 697 |
| 514 | 20240426 | 105100 | 18746048000 | 238000 | 237500 | 238000 | 237000 | 169 |
| 515 | 20240426 | 105000 | 18705880000 | 237000 | 237000 | 237500 | 237000 | 71 |
| 516 | 20240426 | 104900 | 18689029500 | 237500 | 237500 | 237500 | 236500 | 101 |
| 517 | 20240426 | 104800 | 18665061500 | 237500 | 237500 | 238000 | 237000 | 154 |
| 518 | 20240426 | 104700 | 18628465000 | 237500 | 238000 | 238000 | 236500 | 505 |
| 519 | 20240426 | 104600 | 18508790500 | 237500 | 237500 | 237500 | 237000 | 124 |
| 520 | 20240426 | 104500 | 18479345000 | 237500 | 238000 | 238000 | 237500 | 400 |
| 521 | 20240426 | 104400 | 18384299000 | 238000 | 238000 | 238000 | 237500 | 53 |
| 522 | 20240426 | 104300 | 18371709000 | 238000 | 238000 | 238000 | 237500 | 35 |
| 523 | 20240426 | 104200 | 18363383500 | 238000 | 238000 | 238500 | 237500 | 274 |
| 524 | 20240426 | 104100 | 18298127500 | 238500 | 238000 | 238500 | 237500 | 624 |
| 525 | 20240426 | 104000 | 18149613000 | 238000 | 237500 | 238000 | 237500 | 144 |
| 526 | 20240426 | 103900 | 18115345000 | 238000 | 237500 | 238000 | 237500 | 119 |
| 527 | 20240426 | 103800 | 18087026500 | 238000 | 238000 | 238000 | 237500 | 98 |
| 528 | 20240426 | 103700 | 18063728000 | 237500 | 237000 | 238000 | 237000 | 131 |
| 529 | 20240426 | 103600 | 18032609000 | 237500 | 237000 | 237500 | 237000 | 199 |
| 530 | 20240426 | 103500 | 17985356500 | 237500 | 237500 | 237500 | 237500 | 19 |
| 531 | 20240426 | 103400 | 17980844000 | 237500 | 237000 | 238000 | 237000 | 1093 |
| 532 | 20240426 | 103300 | 17721288000 | 237000 | 237000 | 237500 | 236500 | 432 |
| 533 | 20240426 | 103200 | 17618943500 | 236500 | 237000 | 237000 | 236500 | 56 |
| 534 | 20240426 | 103100 | 17605695500 | 237000 | 236500 | 237000 | 236500 | 106 |
| 535 | 20240426 | 103000 | 17580603500 | 236500 | 237500 | 237500 | 236500 | 185 |
| 536 | 20240426 | 102900 | 17536777500 | 237500 | 237000 | 237500 | 237000 | 159 |
| 537 | 20240426 | 102800 | 17499083500 | 237500 | 238000 | 238000 | 237500 | 85 |
| 538 | 20240426 | 102700 | 17478895000 | 237500 | 238000 | 238000 | 237500 | 257 |
| 539 | 20240426 | 102600 | 17417848000 | 237500 | 237500 | 238000 | 237500 | 184 |
| 540 | 20240426 | 102500 | 17374131500 | 238000 | 237500 | 238000 | 237500 | 88 |
| 541 | 20240426 | 102400 | 17353221500 | 237000 | 238000 | 238000 | 237000 | 189 |
| 542 | 20240426 | 102300 | 17308408500 | 238000 | 238000 | 238000 | 237500 | 77 |
| 543 | 20240426 | 102200 | 17290096000 | 238000 | 238000 | 238500 | 237500 | 153 |
| 544 | 20240426 | 102100 | 17253682000 | 238500 | 238000 | 238500 | 238000 | 67 |
| 545 | 20240426 | 102000 | 17237734500 | 238500 | 238500 | 238500 | 237500 | 184 |
| 546 | 20240426 | 101900 | 17193936500 | 238000 | 238000 | 238500 | 238000 | 872 |
| 547 | 20240426 | 101800 | 16986400000 | 238000 | 237500 | 238000 | 237000 | 1159 |
| 548 | 20240426 | 101700 | 16711052500 | 237000 | 238000 | 238000 | 237000 | 150 |
| 549 | 20240426 | 101600 | 16675425500 | 238000 | 237500 | 238000 | 237000 | 140 |
| 550 | 20240426 | 101500 | 16642162000 | 237000 | 237500 | 237500 | 236500 | 83 |
| 551 | 20240426 | 101400 | 16622480500 | 237500 | 237500 | 237500 | 237000 | 113 |
| 552 | 20240426 | 101300 | 16595652500 | 237500 | 237500 | 238000 | 237000 | 225 |
| 553 | 20240426 | 101200 | 16542213000 | 237500 | 236000 | 238000 | 236000 | 117 |
| 554 | 20240426 | 101100 | 16514471000 | 237500 | 238500 | 239000 | 236000 | 2100 |
| 555 | 20240426 | 101000 | 16016519500 | 238500 | 238500 | 239000 | 238500 | 378 |
| 556 | 20240426 | 100900 | 15926306000 | 238500 | 238000 | 239000 | 237500 | 497 |
| 557 | 20240426 | 100800 | 15807778000 | 238000 | 238500 | 238500 | 238000 | 359 |
| 558 | 20240426 | 100700 | 15722294500 | 238500 | 238000 | 238500 | 237500 | 153 |
| 559 | 20240426 | 100600 | 15685885000 | 238000 | 238500 | 238500 | 238000 | 790 |
| 560 | 20240426 | 100500 | 15497646500 | 238500 | 238000 | 238500 | 238000 | 184 |
| 561 | 20240426 | 100400 | 15453809500 | 238500 | 237000 | 239000 | 237000 | 1018 |
| 562 | 20240426 | 100300 | 15211410000 | 237500 | 237000 | 238000 | 237000 | 875 |
| 563 | 20240426 | 100200 | 15003561000 | 237000 | 236500 | 237500 | 236000 | 445 |
| 564 | 20240426 | 100100 | 14898180000 | 236500 | 237000 | 237000 | 236000 | 456 |
| 565 | 20240426 | 100000 | 14790480500 | 236000 | 236000 | 237000 | 236000 | 204 |
| 566 | 20240426 | 095900 | 14742271000 | 236500 | 236500 | 237500 | 236000 | 787 |
| 567 | 20240426 | 095800 | 14556118500 | 237000 | 237000 | 237500 | 236500 | 218 |
| 568 | 20240426 | 095700 | 14504427500 | 237500 | 236500 | 237500 | 236500 | 202 |
| 569 | 20240426 | 095600 | 14456619000 | 236500 | 237500 | 238000 | 236500 | 678 |
| 570 | 20240426 | 095500 | 14295879500 | 237500 | 238000 | 238000 | 237500 | 557 |
| 571 | 20240426 | 095400 | 14163361000 | 238000 | 238500 | 238500 | 237500 | 159 |
| 572 | 20240426 | 095300 | 14125515500 | 238500 | 238000 | 238500 | 237500 | 346 |
| 573 | 20240426 | 095200 | 14043170000 | 238500 | 238500 | 238500 | 238000 | 203 |
| 574 | 20240426 | 095100 | 13994802000 | 238500 | 239000 | 239000 | 238000 | 1142 |
| 575 | 20240426 | 095000 | 13722443500 | 239000 | 239500 | 239500 | 239000 | 114 |
| 576 | 20240426 | 094900 | 13695168000 | 239000 | 239000 | 239500 | 239000 | 457 |
| 577 | 20240426 | 094800 | 13585783500 | 239000 | 239000 | 239000 | 238000 | 373 |
| 578 | 20240426 | 094700 | 13496769000 | 239000 | 239500 | 239500 | 238500 | 201 |
| 579 | 20240426 | 094600 | 13448673000 | 238500 | 239000 | 239500 | 238500 | 375 |
| 580 | 20240426 | 094500 | 13359013000 | 239000 | 239000 | 239500 | 238500 | 463 |
| 581 | 20240426 | 094400 | 13248359500 | 238500 | 238500 | 239000 | 238500 | 141 |
| 582 | 20240426 | 094300 | 13214700000 | 239000 | 238500 | 239000 | 238500 | 62 |
| 583 | 20240426 | 094200 | 13199890000 | 238500 | 239000 | 239000 | 238000 | 278 |
| 584 | 20240426 | 094100 | 13133592500 | 239000 | 238000 | 239500 | 238000 | 249 |
| 585 | 20240426 | 094000 | 13074162000 | 239000 | 238500 | 239500 | 238500 | 650 |
| 586 | 20240426 | 093900 | 12918985000 | 238500 | 239000 | 239500 | 238500 | 221 |
| 587 | 20240426 | 093800 | 12866150000 | 239500 | 238000 | 239500 | 237500 | 824 |
| 588 | 20240426 | 093700 | 12669516000 | 237500 | 237000 | 237500 | 237000 | 486 |
| 589 | 20240426 | 093600 | 12554134000 | 237500 | 238000 | 238500 | 237500 | 1102 |
| 590 | 20240426 | 093500 | 12292055500 | 238500 | 238000 | 238500 | 238000 | 111 |
| 591 | 20240426 | 093400 | 12265620500 | 238000 | 238500 | 238500 | 238000 | 107 |
| 592 | 20240426 | 093300 | 12240103500 | 238500 | 238500 | 239000 | 238500 | 237 |
| 593 | 20240426 | 093200 | 12183568000 | 239000 | 239000 | 239500 | 238500 | 190 |
| 594 | 20240426 | 093100 | 12138153500 | 239000 | 239000 | 239500 | 239000 | 193 |
| 595 | 20240426 | 093000 | 12092026000 | 239000 | 239500 | 239500 | 239000 | 235 |
| 596 | 20240426 | 092900 | 12035774000 | 239500 | 239500 | 239500 | 239000 | 133 |
| 597 | 20240426 | 092800 | 12003940500 | 239500 | 238000 | 239500 | 237500 | 622 |
| 598 | 20240426 | 092700 | 11855495000 | 238000 | 238500 | 239000 | 237500 | 508 |
| 599 | 20240426 | 092600 | 11734573500 | 238500 | 238000 | 239000 | 238000 | 264 |
| 600 | 20240426 | 092500 | 11671620000 | 238000 | 239500 | 239500 | 238000 | 1535 |
| 601 | 20240426 | 092400 | 11305453500 | 239500 | 239500 | 240500 | 239000 | 2234 |
| 602 | 20240426 | 092300 | 10769297000 | 240000 | 239500 | 240000 | 239000 | 977 |
| 603 | 20240426 | 092200 | 10535378500 | 240000 | 239500 | 240000 | 239000 | 1875 |
| 604 | 20240426 | 092100 | 10086536000 | 239000 | 239000 | 239500 | 239000 | 299 |
| 605 | 20240426 | 092000 | 10015065500 | 239500 | 238500 | 239500 | 238500 | 852 |
| 606 | 20240426 | 091900 | 9811365500 | 239000 | 237500 | 239000 | 237000 | 432 |
| 607 | 20240426 | 091800 | 9708554000 | 237500 | 237500 | 237500 | 237000 | 1045 |
| 608 | 20240426 | 091700 | 9460820500 | 237500 | 238500 | 238500 | 237000 | 684 |
| 609 | 20240426 | 091600 | 9298164500 | 239000 | 240000 | 240000 | 238500 | 2083 |
| 610 | 20240426 | 091500 | 8799290500 | 240000 | 239500 | 240000 | 239000 | 888 |
| 611 | 20240426 | 091400 | 8586398500 | 239500 | 239000 | 239500 | 239000 | 1099 |
| 612 | 20240426 | 091300 | 8323345000 | 239000 | 238000 | 239000 | 238000 | 1392 |
| 613 | 20240426 | 091200 | 7991359000 | 237500 | 236500 | 237500 | 236000 | 2131 |
| 614 | 20240426 | 091100 | 7486008500 | 236500 | 237000 | 237500 | 236500 | 741 |
| 615 | 20240426 | 091000 | 7310422000 | 237500 | 238500 | 238500 | 234000 | 2512 |
| 616 | 20240426 | 090900 | 6717940500 | 238000 | 238500 | 239000 | 237500 | 858 |
| 617 | 20240426 | 090800 | 6513824000 | 239000 | 240000 | 240000 | 238000 | 2426 |
| 618 | 20240426 | 090700 | 5932593000 | 240000 | 239000 | 240000 | 238500 | 1907 |
| 619 | 20240426 | 090600 | 5476232000 | 239000 | 236000 | 239500 | 235500 | 5549 |
| 620 | 20240426 | 090500 | 4156629500 | 236000 | 237000 | 237500 | 236000 | 1867 |
| 621 | 20240426 | 090400 | 3714754500 | 237500 | 235500 | 237500 | 235500 | 2805 |
| 622 | 20240426 | 090300 | 3050834500 | 235500 | 236500 | 236500 | 235000 | 2643 |
| 623 | 20240426 | 090200 | 2428090500 | 236500 | 235500 | 236500 | 235000 | 1683 |
| 624 | 20240426 | 090100 | 2031196000 | 235000 | 234500 | 235000 | 233000 | 2717 |
| 625 | 20240426 | 090000 | 1395575500 | 234500 | 236500 | 237000 | 234000 | 5912 |