33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 193200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 3 | 20240426 | 193100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20240426 | 193000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20240426 | 192900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20240426 | 192800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20240426 | 192700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20240426 | 192600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20240426 | 192500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20240426 | 192400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20240426 | 192300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20240426 | 192200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20240426 | 192100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20240426 | 192000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20240426 | 191900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20240426 | 191800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20240426 | 191700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20240426 | 191600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20240426 | 191500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20240426 | 191400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20240426 | 191300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20240426 | 191200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20240426 | 191100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20240426 | 191000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20240426 | 190900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20240426 | 190800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20240426 | 190700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20240426 | 190600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20240426 | 190500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20240426 | 190400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20240426 | 190300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20240426 | 190200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 33 | 20240426 | 190100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20240426 | 190000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20240426 | 185900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20240426 | 185800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20240426 | 185700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20240426 | 185600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20240426 | 185500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20240426 | 185400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20240426 | 185300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20240426 | 185200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20240426 | 185100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20240426 | 185000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20240426 | 184900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20240426 | 184800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20240426 | 184700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20240426 | 184600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20240426 | 184500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20240426 | 184400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20240426 | 184300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20240426 | 184200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20240426 | 184100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20240426 | 184000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20240426 | 183900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20240426 | 183800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20240426 | 183700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20240426 | 183600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20240426 | 183500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20240426 | 183400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20240426 | 183300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20240426 | 183200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 63 | 20240426 | 183100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20240426 | 183000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20240426 | 182900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20240426 | 182800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20240426 | 182700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20240426 | 182600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20240426 | 182500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20240426 | 182400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20240426 | 182300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20240426 | 182200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20240426 | 182100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20240426 | 182000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20240426 | 181900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20240426 | 181800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20240426 | 181700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20240426 | 181600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20240426 | 181500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20240426 | 181400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20240426 | 181300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20240426 | 181200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20240426 | 181100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20240426 | 181000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20240426 | 180900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20240426 | 180800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20240426 | 180700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20240426 | 180600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20240426 | 180500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20240426 | 180400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20240426 | 180300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20240426 | 180200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 93 | 20240426 | 180100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20240426 | 180000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20240426 | 175900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20240426 | 175800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20240426 | 175700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20240426 | 175600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20240426 | 175500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20240426 | 175400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20240426 | 175300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20240426 | 175200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20240426 | 175100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20240426 | 175000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20240426 | 174900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20240426 | 174800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20240426 | 174700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20240426 | 174600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20240426 | 174500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20240426 | 174400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20240426 | 174300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20240426 | 174200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20240426 | 174100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20240426 | 174000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20240426 | 173900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20240426 | 173800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20240426 | 173700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20240426 | 173600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20240426 | 173500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20240426 | 173400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20240426 | 173300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20240426 | 173200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 123 | 20240426 | 173100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20240426 | 173000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20240426 | 172900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20240426 | 172800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20240426 | 172700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20240426 | 172600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20240426 | 172500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20240426 | 172400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20240426 | 172300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20240426 | 172200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20240426 | 172100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20240426 | 172000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20240426 | 171900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20240426 | 171800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20240426 | 171700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20240426 | 171600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20240426 | 171500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20240426 | 171400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20240426 | 171300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20240426 | 171200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20240426 | 171100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20240426 | 171000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20240426 | 170900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20240426 | 170800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20240426 | 170700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20240426 | 170600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20240426 | 170500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20240426 | 170400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20240426 | 170300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20240426 | 170200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 153 | 20240426 | 170100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20240426 | 170000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20240426 | 165900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20240426 | 165800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20240426 | 165700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20240426 | 165600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20240426 | 165500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20240426 | 165400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20240426 | 165300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20240426 | 165200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20240426 | 165100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20240426 | 165000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20240426 | 164900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20240426 | 164800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20240426 | 164700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20240426 | 164600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20240426 | 164500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20240426 | 164400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20240426 | 164300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20240426 | 164200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20240426 | 164100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20240426 | 164000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20240426 | 163900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20240426 | 163800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20240426 | 163700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20240426 | 163600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20240426 | 163500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20240426 | 163400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20240426 | 163300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20240426 | 163200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 183 | 20240426 | 163100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20240426 | 163000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20240426 | 162900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20240426 | 162800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20240426 | 162700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20240426 | 162600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20240426 | 162500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20240426 | 162400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20240426 | 162300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20240426 | 162200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20240426 | 162100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20240426 | 162000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20240426 | 161900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20240426 | 161800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20240426 | 161700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20240426 | 161600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20240426 | 161500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20240426 | 161400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20240426 | 161300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20240426 | 161200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20240426 | 161100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20240426 | 161000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20240426 | 160900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20240426 | 160800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20240426 | 160700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20240426 | 160600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20240426 | 160500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20240426 | 160400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20240426 | 160300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20240426 | 160200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 213 | 20240426 | 160100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20240426 | 160000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20240426 | 155900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20240426 | 155800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20240426 | 155700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20240426 | 155600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20240426 | 155500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20240426 | 155400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20240426 | 155300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20240426 | 155200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20240426 | 155100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20240426 | 155000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20240426 | 154900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20240426 | 154800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20240426 | 154700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20240426 | 154600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20240426 | 154500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20240426 | 154400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20240426 | 154300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20240426 | 154200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20240426 | 154100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20240426 | 154000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20240426 | 153900 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20240426 | 153800 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20240426 | 153700 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20240426 | 153600 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20240426 | 153500 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20240426 | 153400 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 241 | 20240426 | 153300 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 242 | 20240426 | 153200 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 243 | 20240426 | 153100 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 0 |
| 244 | 20240426 | 153000 | 3509079400 | 34850 | 34850 | 34850 | 34850 | 3735 |
| 245 | 20240426 | 152900 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 246 | 20240426 | 152800 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 247 | 20240426 | 152700 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 248 | 20240426 | 152600 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 249 | 20240426 | 152500 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 250 | 20240426 | 152400 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 251 | 20240426 | 152300 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 252 | 20240426 | 152200 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 253 | 20240426 | 152100 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 254 | 20240426 | 152000 | 3378914650 | 34850 | 34850 | 34850 | 34850 | 0 |
| 255 | 20240426 | 151900 | 3378914650 | 34850 | 34850 | 34900 | 34800 | 376 |
| 256 | 20240426 | 151800 | 3365814950 | 34900 | 34850 | 34900 | 34850 | 1839 |
| 257 | 20240426 | 151700 | 3301665400 | 34800 | 34800 | 34850 | 34800 | 276 |
| 258 | 20240426 | 151600 | 3292050050 | 34800 | 34850 | 34850 | 34800 | 95 |
| 259 | 20240426 | 151500 | 3288741400 | 34850 | 34850 | 34850 | 34800 | 66 |
| 260 | 20240426 | 151400 | 3286441750 | 34850 | 34900 | 34900 | 34800 | 113 |
| 261 | 20240426 | 151300 | 3282501250 | 34800 | 34850 | 34900 | 34800 | 49 |
| 262 | 20240426 | 151200 | 3280793750 | 34800 | 34850 | 34900 | 34800 | 157 |
| 263 | 20240426 | 151100 | 3275322800 | 34850 | 34800 | 34850 | 34800 | 183 |
| 264 | 20240426 | 151000 | 3268946450 | 34800 | 34800 | 34900 | 34800 | 117 |
| 265 | 20240426 | 150900 | 3264867750 | 34850 | 34850 | 34900 | 34800 | 76 |
| 266 | 20240426 | 150800 | 3262217550 | 34850 | 34850 | 34900 | 34800 | 501 |
| 267 | 20240426 | 150700 | 3244754250 | 34850 | 34850 | 34850 | 34800 | 77 |
| 268 | 20240426 | 150600 | 3242071900 | 34800 | 34850 | 34850 | 34800 | 195 |
| 269 | 20240426 | 150500 | 3235281050 | 34850 | 34850 | 34850 | 34800 | 78 |
| 270 | 20240426 | 150400 | 3232563750 | 34850 | 34800 | 34850 | 34800 | 61 |
| 271 | 20240426 | 150300 | 3230438950 | 34850 | 34800 | 34850 | 34800 | 28 |
| 272 | 20240426 | 150200 | 3229463500 | 34800 | 34800 | 34850 | 34800 | 94 |
| 273 | 20240426 | 150100 | 3226188600 | 34800 | 34800 | 34800 | 34750 | 218 |
| 274 | 20240426 | 150000 | 3218605300 | 34800 | 34750 | 34800 | 34750 | 196 |
| 275 | 20240426 | 145900 | 3211785550 | 34800 | 34800 | 34800 | 34750 | 251 |
| 276 | 20240426 | 145800 | 3203054700 | 34800 | 34800 | 34800 | 34800 | 144 |
| 277 | 20240426 | 145700 | 3198043500 | 34800 | 34800 | 34800 | 34750 | 407 |
| 278 | 20240426 | 145600 | 3183880500 | 34800 | 34850 | 34850 | 34800 | 1498 |
| 279 | 20240426 | 145500 | 3131746100 | 34850 | 34850 | 34850 | 34800 | 112 |
| 280 | 20240426 | 145400 | 3127845200 | 34850 | 34850 | 34850 | 34800 | 189 |
| 281 | 20240426 | 145300 | 3121267400 | 34850 | 34850 | 34850 | 34800 | 200 |
| 282 | 20240426 | 145200 | 3114298050 | 34850 | 34850 | 34850 | 34800 | 98 |
| 283 | 20240426 | 145100 | 3110887100 | 34850 | 34850 | 34850 | 34800 | 73 |
| 284 | 20240426 | 145000 | 3108343950 | 34850 | 34850 | 34850 | 34800 | 138 |
| 285 | 20240426 | 144900 | 3103535300 | 34850 | 34800 | 34850 | 34800 | 109 |
| 286 | 20240426 | 144800 | 3099739050 | 34850 | 34850 | 34850 | 34800 | 52 |
| 287 | 20240426 | 144700 | 3097927450 | 34800 | 34850 | 34850 | 34800 | 97 |
| 288 | 20240426 | 144600 | 3094547650 | 34800 | 34900 | 34900 | 34800 | 635 |
| 289 | 20240426 | 144500 | 3072418350 | 34850 | 34900 | 34900 | 34850 | 51 |
| 290 | 20240426 | 144400 | 3070639050 | 34900 | 34900 | 34900 | 34900 | 61 |
| 291 | 20240426 | 144300 | 3068510150 | 34900 | 34800 | 34900 | 34800 | 197 |
| 292 | 20240426 | 144200 | 3061643200 | 34850 | 34800 | 34850 | 34800 | 81 |
| 293 | 20240426 | 144100 | 3058822600 | 34800 | 34850 | 34850 | 34800 | 96 |
| 294 | 20240426 | 144000 | 3055477650 | 34850 | 34850 | 34850 | 34850 | 35 |
| 295 | 20240426 | 143900 | 3054257900 | 34850 | 34850 | 34850 | 34800 | 55 |
| 296 | 20240426 | 143800 | 3052342050 | 34850 | 34850 | 34850 | 34800 | 75 |
| 297 | 20240426 | 143700 | 3049729450 | 34850 | 34900 | 34900 | 34850 | 1713 |
| 298 | 20240426 | 143600 | 2990031250 | 34900 | 34900 | 34900 | 34900 | 16 |
| 299 | 20240426 | 143500 | 2989472850 | 34900 | 34900 | 34900 | 34850 | 98 |
| 300 | 20240426 | 143400 | 2986053550 | 34900 | 34900 | 34900 | 34850 | 589 |
| 301 | 20240426 | 143300 | 2965498100 | 34900 | 34900 | 34900 | 34850 | 46 |
| 302 | 20240426 | 143200 | 2963893350 | 34900 | 34850 | 34900 | 34850 | 99 |
| 303 | 20240426 | 143100 | 2960438500 | 34850 | 34900 | 34900 | 34850 | 351 |
| 304 | 20240426 | 143000 | 2948190850 | 34900 | 34850 | 34900 | 34850 | 2229 |
| 305 | 20240426 | 142900 | 2870400050 | 34900 | 34900 | 34900 | 34900 | 51 |
| 306 | 20240426 | 142800 | 2868620150 | 34900 | 34900 | 34900 | 34850 | 51 |
| 307 | 20240426 | 142700 | 2866841000 | 34900 | 34850 | 34900 | 34850 | 553 |
| 308 | 20240426 | 142600 | 2847568600 | 34850 | 34800 | 34850 | 34800 | 121 |
| 309 | 20240426 | 142500 | 2843352550 | 34850 | 34850 | 34850 | 34800 | 285 |
| 310 | 20240426 | 142400 | 2833420600 | 34850 | 34900 | 34900 | 34850 | 510 |
| 311 | 20240426 | 142300 | 2815645600 | 34900 | 34850 | 34900 | 34800 | 874 |
| 312 | 20240426 | 142200 | 2785183400 | 34850 | 34800 | 34850 | 34800 | 54 |
| 313 | 20240426 | 142100 | 2783301700 | 34800 | 34800 | 34850 | 34800 | 59 |
| 314 | 20240426 | 142000 | 2781248100 | 34850 | 34850 | 34850 | 34850 | 83 |
| 315 | 20240426 | 141900 | 2778355550 | 34800 | 34850 | 34850 | 34800 | 604 |
| 316 | 20240426 | 141800 | 2757306750 | 34850 | 34850 | 34850 | 34800 | 616 |
| 317 | 20240426 | 141700 | 2735847350 | 34800 | 34850 | 34900 | 34800 | 1560 |
| 318 | 20240426 | 141600 | 2681476050 | 34900 | 34900 | 34900 | 34850 | 45 |
| 319 | 20240426 | 141500 | 2679906200 | 34850 | 34900 | 34900 | 34850 | 90 |
| 320 | 20240426 | 141400 | 2676768200 | 34900 | 34900 | 34900 | 34850 | 152 |
| 321 | 20240426 | 141300 | 2671466800 | 34900 | 34900 | 34900 | 34900 | 97 |
| 322 | 20240426 | 141200 | 2668081500 | 34900 | 34900 | 34900 | 34900 | 110 |
| 323 | 20240426 | 141100 | 2664242500 | 34900 | 34850 | 34900 | 34850 | 284 |
| 324 | 20240426 | 141000 | 2654331650 | 34900 | 34900 | 34900 | 34850 | 364 |
| 325 | 20240426 | 140900 | 2641628700 | 34900 | 34850 | 34900 | 34850 | 115 |
| 326 | 20240426 | 140800 | 2637616700 | 34900 | 34900 | 34900 | 34850 | 186 |
| 327 | 20240426 | 140700 | 2631129350 | 34850 | 34900 | 34900 | 34850 | 86 |
| 328 | 20240426 | 140600 | 2628129350 | 34900 | 34850 | 34900 | 34850 | 66 |
| 329 | 20240426 | 140500 | 2625826100 | 34850 | 34900 | 34900 | 34850 | 87 |
| 330 | 20240426 | 140400 | 2622790400 | 34900 | 34850 | 34900 | 34850 | 65 |
| 331 | 20240426 | 140300 | 2620523850 | 34900 | 34900 | 34900 | 34850 | 88 |
| 332 | 20240426 | 140200 | 2617453850 | 34900 | 34900 | 34900 | 34900 | 55 |
| 333 | 20240426 | 140100 | 2615534350 | 34900 | 34850 | 34900 | 34850 | 44 |
| 334 | 20240426 | 140000 | 2613998850 | 34900 | 34900 | 34900 | 34850 | 174 |
| 335 | 20240426 | 135900 | 2607930750 | 34900 | 34950 | 34950 | 34900 | 371 |
| 336 | 20240426 | 135800 | 2594982300 | 34950 | 34950 | 34950 | 34900 | 73 |
| 337 | 20240426 | 135700 | 2592431650 | 34950 | 34900 | 34950 | 34900 | 914 |
| 338 | 20240426 | 135600 | 2560531900 | 34950 | 34950 | 34950 | 34950 | 94 |
| 339 | 20240426 | 135500 | 2557246600 | 34950 | 34900 | 34950 | 34900 | 110 |
| 340 | 20240426 | 135400 | 2553402150 | 34950 | 34950 | 34950 | 34950 | 825 |
| 341 | 20240426 | 135300 | 2524568400 | 34950 | 34900 | 34950 | 34900 | 205 |
| 342 | 20240426 | 135200 | 2517408850 | 34950 | 34950 | 34950 | 34950 | 222 |
| 343 | 20240426 | 135100 | 2509649950 | 34900 | 34950 | 34950 | 34900 | 157 |
| 344 | 20240426 | 135000 | 2504163400 | 34950 | 34900 | 34950 | 34900 | 178 |
| 345 | 20240426 | 134900 | 2497944400 | 34900 | 34950 | 34950 | 34900 | 28 |
| 346 | 20240426 | 134800 | 2496967000 | 34950 | 34900 | 34950 | 34900 | 590 |
| 347 | 20240426 | 134700 | 2476347200 | 34950 | 34900 | 34950 | 34900 | 350 |
| 348 | 20240426 | 134600 | 2464127200 | 34900 | 34950 | 34950 | 34900 | 93 |
| 349 | 20240426 | 134500 | 2460880200 | 34950 | 34900 | 34950 | 34900 | 78 |
| 350 | 20240426 | 134400 | 2458154850 | 34950 | 34950 | 34950 | 34900 | 111 |
| 351 | 20240426 | 134300 | 2454276400 | 34950 | 34950 | 34950 | 34900 | 305 |
| 352 | 20240426 | 134200 | 2443619700 | 34950 | 34900 | 34950 | 34900 | 204 |
| 353 | 20240426 | 134100 | 2436496650 | 34900 | 34850 | 34900 | 34850 | 388 |
| 354 | 20240426 | 134000 | 2422956050 | 34900 | 34900 | 34900 | 34900 | 103 |
| 355 | 20240426 | 133900 | 2419361350 | 34900 | 34850 | 34900 | 34850 | 381 |
| 356 | 20240426 | 133800 | 2406080000 | 34900 | 34900 | 34900 | 34850 | 158 |
| 357 | 20240426 | 133700 | 2400566350 | 34900 | 34900 | 34900 | 34900 | 7 |
| 358 | 20240426 | 133600 | 2400322050 | 34900 | 34900 | 34900 | 34850 | 111 |
| 359 | 20240426 | 133500 | 2396449300 | 34900 | 34900 | 34900 | 34850 | 120 |
| 360 | 20240426 | 133400 | 2392261900 | 34900 | 34850 | 34950 | 34850 | 160 |
| 361 | 20240426 | 133300 | 2386677800 | 34900 | 34900 | 34900 | 34900 | 319 |
| 362 | 20240426 | 133200 | 2375544700 | 34800 | 34850 | 34950 | 34800 | 571 |
| 363 | 20240426 | 133100 | 2355641500 | 34900 | 34950 | 34950 | 34850 | 1146 |
| 364 | 20240426 | 133000 | 2315697150 | 34950 | 34900 | 34950 | 34900 | 1682 |
| 365 | 20240426 | 132900 | 2256952150 | 34900 | 34900 | 34900 | 34850 | 120 |
| 366 | 20240426 | 132800 | 2252766000 | 34900 | 34850 | 34900 | 34850 | 57 |
| 367 | 20240426 | 132700 | 2250776750 | 34900 | 34900 | 34900 | 34850 | 53 |
| 368 | 20240426 | 132600 | 2248927100 | 34850 | 34900 | 34900 | 34850 | 601 |
| 369 | 20240426 | 132500 | 2227977800 | 34900 | 34900 | 34900 | 34850 | 175 |
| 370 | 20240426 | 132400 | 2221874450 | 34900 | 34900 | 34900 | 34850 | 193 |
| 371 | 20240426 | 132300 | 2215139350 | 34900 | 34900 | 34900 | 34900 | 114 |
| 372 | 20240426 | 132200 | 2211160750 | 34900 | 34900 | 34900 | 34850 | 167 |
| 373 | 20240426 | 132100 | 2205336850 | 34900 | 34900 | 34900 | 34850 | 231 |
| 374 | 20240426 | 132000 | 2197275600 | 34900 | 34900 | 34900 | 34850 | 112 |
| 375 | 20240426 | 131900 | 2193367050 | 34900 | 34900 | 34900 | 34850 | 531 |
| 376 | 20240426 | 131800 | 2174860150 | 34900 | 34900 | 34950 | 34900 | 968 |
| 377 | 20240426 | 131700 | 2141073500 | 34900 | 34900 | 34900 | 34900 | 89 |
| 378 | 20240426 | 131600 | 2137967400 | 34900 | 34900 | 34900 | 34900 | 195 |
| 379 | 20240426 | 131500 | 2131161900 | 34900 | 34850 | 34900 | 34850 | 44 |
| 380 | 20240426 | 131400 | 2129627000 | 34900 | 34850 | 34900 | 34850 | 171 |
| 381 | 20240426 | 131300 | 2123660500 | 34900 | 34900 | 34900 | 34900 | 92 |
| 382 | 20240426 | 131200 | 2120449700 | 34900 | 34900 | 34900 | 34900 | 23 |
| 383 | 20240426 | 131100 | 2119647000 | 34850 | 34850 | 34900 | 34800 | 517 |
| 384 | 20240426 | 131000 | 2101628500 | 34850 | 34850 | 34850 | 34850 | 47 |
| 385 | 20240426 | 130900 | 2099990550 | 34850 | 34850 | 34850 | 34850 | 139 |
| 386 | 20240426 | 130800 | 2095146400 | 34850 | 34850 | 34850 | 34800 | 170 |
| 387 | 20240426 | 130700 | 2089223700 | 34850 | 34850 | 34850 | 34800 | 248 |
| 388 | 20240426 | 130600 | 2080583200 | 34850 | 34900 | 34900 | 34850 | 551 |
| 389 | 20240426 | 130500 | 2061374650 | 34850 | 34850 | 34900 | 34850 | 110 |
| 390 | 20240426 | 130400 | 2057537400 | 34900 | 34850 | 34900 | 34850 | 185 |
| 391 | 20240426 | 130300 | 2051085000 | 34900 | 34900 | 34900 | 34900 | 100 |
| 392 | 20240426 | 130200 | 2047595000 | 34900 | 34900 | 34900 | 34900 | 41 |
| 393 | 20240426 | 130100 | 2046164100 | 34850 | 34900 | 34900 | 34850 | 66 |
| 394 | 20240426 | 130000 | 2043861850 | 34900 | 34900 | 34900 | 34850 | 137 |
| 395 | 20240426 | 125900 | 2039080750 | 34900 | 34900 | 34900 | 34900 | 161 |
| 396 | 20240426 | 125800 | 2033461850 | 34900 | 34850 | 34900 | 34850 | 92 |
| 397 | 20240426 | 125700 | 2030254100 | 34900 | 34900 | 34900 | 34850 | 105 |
| 398 | 20240426 | 125600 | 2026591900 | 34900 | 34900 | 34900 | 34900 | 85 |
| 399 | 20240426 | 125500 | 2023625400 | 34900 | 34900 | 34900 | 34900 | 22 |
| 400 | 20240426 | 125400 | 2022857600 | 34900 | 34900 | 34900 | 34850 | 155 |
| 401 | 20240426 | 125300 | 2017448650 | 34900 | 34900 | 34900 | 34900 | 168 |
| 402 | 20240426 | 125200 | 2011585450 | 34900 | 34900 | 34900 | 34900 | 223 |
| 403 | 20240426 | 125100 | 2003802750 | 34900 | 34850 | 34900 | 34850 | 800 |
| 404 | 20240426 | 125000 | 1975883550 | 34900 | 34900 | 34900 | 34900 | 184 |
| 405 | 20240426 | 124900 | 1969461950 | 34900 | 34900 | 34900 | 34850 | 771 |
| 406 | 20240426 | 124800 | 1942558000 | 34900 | 34900 | 34900 | 34850 | 224 |
| 407 | 20240426 | 124700 | 1934745400 | 34850 | 34900 | 34900 | 34850 | 183 |
| 408 | 20240426 | 124600 | 1928362050 | 34850 | 34850 | 34900 | 34850 | 136 |
| 409 | 20240426 | 124500 | 1923621050 | 34850 | 34850 | 34900 | 34800 | 454 |
| 410 | 20240426 | 124400 | 1907796300 | 34850 | 34800 | 34850 | 34800 | 357 |
| 411 | 20240426 | 124300 | 1895355900 | 34850 | 34850 | 34850 | 34850 | 285 |
| 412 | 20240426 | 124200 | 1885423650 | 34850 | 34850 | 34850 | 34850 | 126 |
| 413 | 20240426 | 124100 | 1881032550 | 34850 | 34850 | 34850 | 34800 | 93 |
| 414 | 20240426 | 124000 | 1877793500 | 34800 | 34850 | 34850 | 34800 | 97 |
| 415 | 20240426 | 123900 | 1874416550 | 34850 | 34850 | 34850 | 34800 | 151 |
| 416 | 20240426 | 123800 | 1869154300 | 34850 | 34850 | 34850 | 34850 | 59 |
| 417 | 20240426 | 123700 | 1867098150 | 34850 | 34850 | 34850 | 34800 | 153 |
| 418 | 20240426 | 123600 | 1861768600 | 34800 | 34850 | 34850 | 34800 | 179 |
| 419 | 20240426 | 123500 | 1855535850 | 34850 | 34850 | 34850 | 34850 | 49 |
| 420 | 20240426 | 123400 | 1853828200 | 34850 | 34850 | 34850 | 34800 | 252 |
| 421 | 20240426 | 123300 | 1845053500 | 34850 | 34850 | 34850 | 34800 | 108 |
| 422 | 20240426 | 123200 | 1841290600 | 34850 | 34850 | 34850 | 34850 | 122 |
| 423 | 20240426 | 123100 | 1837038900 | 34850 | 34850 | 34850 | 34800 | 314 |
| 424 | 20240426 | 123000 | 1826104150 | 34850 | 34850 | 34850 | 34800 | 175 |
| 425 | 20240426 | 122900 | 1820008900 | 34850 | 34800 | 34850 | 34800 | 200 |
| 426 | 20240426 | 122800 | 1813040850 | 34850 | 34850 | 34850 | 34850 | 568 |
| 427 | 20240426 | 122700 | 1793246050 | 34850 | 34850 | 34850 | 34850 | 95 |
| 428 | 20240426 | 122600 | 1789935300 | 34800 | 34850 | 34850 | 34800 | 165 |
| 429 | 20240426 | 122500 | 1784188350 | 34850 | 34800 | 34850 | 34800 | 299 |
| 430 | 20240426 | 122400 | 1773782250 | 34800 | 34800 | 34800 | 34800 | 96 |
| 431 | 20240426 | 122300 | 1770441450 | 34800 | 34800 | 34800 | 34750 | 60 |
| 432 | 20240426 | 122200 | 1768355700 | 34750 | 34850 | 34850 | 34750 | 431 |
| 433 | 20240426 | 122100 | 1753358700 | 34850 | 34850 | 34850 | 34800 | 132 |
| 434 | 20240426 | 122000 | 1748759750 | 34800 | 34850 | 34850 | 34800 | 119 |
| 435 | 20240426 | 121900 | 1744613500 | 34800 | 34850 | 34850 | 34800 | 42 |
| 436 | 20240426 | 121800 | 1743151550 | 34850 | 34850 | 34850 | 34850 | 90 |
| 437 | 20240426 | 121700 | 1740015050 | 34800 | 34850 | 34850 | 34800 | 429 |
| 438 | 20240426 | 121600 | 1725064800 | 34800 | 34800 | 34850 | 34800 | 79 |
| 439 | 20240426 | 121500 | 1722314150 | 34850 | 34850 | 34850 | 34850 | 89 |
| 440 | 20240426 | 121400 | 1719212500 | 34850 | 34800 | 34850 | 34800 | 80 |
| 441 | 20240426 | 121300 | 1716426450 | 34800 | 34850 | 34850 | 34800 | 56 |
| 442 | 20240426 | 121200 | 1714475150 | 34850 | 34850 | 34850 | 34800 | 155 |
| 443 | 20240426 | 121100 | 1709075600 | 34800 | 34850 | 34850 | 34800 | 196 |
| 444 | 20240426 | 121000 | 1702252500 | 34800 | 34850 | 34850 | 34800 | 236 |
| 445 | 20240426 | 120900 | 1694036100 | 34800 | 34850 | 34850 | 34800 | 68 |
| 446 | 20240426 | 120800 | 1691667100 | 34800 | 34850 | 34850 | 34800 | 89 |
| 447 | 20240426 | 120700 | 1688565700 | 34850 | 34800 | 34850 | 34750 | 78 |
| 448 | 20240426 | 120600 | 1685850700 | 34800 | 34800 | 34800 | 34800 | 75 |
| 449 | 20240426 | 120500 | 1683240700 | 34750 | 34800 | 34800 | 34750 | 139 |
| 450 | 20240426 | 120400 | 1678405800 | 34750 | 34800 | 34800 | 34750 | 96 |
| 451 | 20240426 | 120300 | 1675068900 | 34800 | 34800 | 34800 | 34800 | 131 |
| 452 | 20240426 | 120200 | 1670510100 | 34800 | 34750 | 34800 | 34750 | 18 |
| 453 | 20240426 | 120100 | 1669884450 | 34800 | 34800 | 34800 | 34750 | 296 |
| 454 | 20240426 | 120000 | 1659593650 | 34800 | 34800 | 34800 | 34750 | 261 |
| 455 | 20240426 | 115900 | 1650516550 | 34800 | 34800 | 34800 | 34800 | 33 |
| 456 | 20240426 | 115800 | 1649368150 | 34750 | 34800 | 34800 | 34750 | 125 |
| 457 | 20240426 | 115700 | 1645020050 | 34800 | 34800 | 34800 | 34800 | 117 |
| 458 | 20240426 | 115600 | 1640948450 | 34750 | 34750 | 34800 | 34750 | 63 |
| 459 | 20240426 | 115500 | 1638759150 | 34750 | 34800 | 34800 | 34700 | 103 |
| 460 | 20240426 | 115400 | 1635182050 | 34800 | 34850 | 34850 | 34750 | 78 |
| 461 | 20240426 | 115300 | 1632468600 | 34850 | 34850 | 34850 | 34750 | 1357 |
| 462 | 20240426 | 115200 | 1585273750 | 34800 | 34800 | 34800 | 34800 | 268 |
| 463 | 20240426 | 115100 | 1575947350 | 34800 | 34800 | 34800 | 34750 | 177 |
| 464 | 20240426 | 115000 | 1569789600 | 34800 | 34800 | 34800 | 34800 | 58 |
| 465 | 20240426 | 114900 | 1567771200 | 34800 | 34800 | 34800 | 34800 | 14 |
| 466 | 20240426 | 114800 | 1567284000 | 34800 | 34800 | 34800 | 34750 | 251 |
| 467 | 20240426 | 114700 | 1558549900 | 34800 | 34800 | 34800 | 34750 | 20 |
| 468 | 20240426 | 114600 | 1557854400 | 34800 | 34800 | 34800 | 34750 | 91 |
| 469 | 20240426 | 114500 | 1554687700 | 34800 | 34800 | 34800 | 34800 | 246 |
| 470 | 20240426 | 114400 | 1546126900 | 34750 | 34800 | 34800 | 34750 | 134 |
| 471 | 20240426 | 114300 | 1541466000 | 34800 | 34800 | 34800 | 34750 | 502 |
| 472 | 20240426 | 114200 | 1523998950 | 34800 | 34800 | 34800 | 34750 | 112 |
| 473 | 20240426 | 114100 | 1520101600 | 34800 | 34750 | 34800 | 34750 | 62 |
| 474 | 20240426 | 114000 | 1517944750 | 34800 | 34800 | 34800 | 34750 | 172 |
| 475 | 20240426 | 113900 | 1511964750 | 34800 | 34800 | 34800 | 34750 | 135 |
| 476 | 20240426 | 113800 | 1507266850 | 34800 | 34800 | 34800 | 34750 | 51 |
| 477 | 20240426 | 113700 | 1505492700 | 34750 | 34800 | 34800 | 34750 | 237 |
| 478 | 20240426 | 113600 | 1497254050 | 34700 | 34750 | 34800 | 34700 | 100 |
| 479 | 20240426 | 113500 | 1493779300 | 34750 | 34800 | 34800 | 34700 | 126 |
| 480 | 20240426 | 113400 | 1489404550 | 34800 | 34750 | 34800 | 34700 | 112 |
| 481 | 20240426 | 113300 | 1485513250 | 34750 | 34750 | 34750 | 34700 | 100 |
| 482 | 20240426 | 113200 | 1482039750 | 34750 | 34750 | 34750 | 34750 | 25 |
| 483 | 20240426 | 113100 | 1481171000 | 34750 | 34700 | 34750 | 34700 | 78 |
| 484 | 20240426 | 113000 | 1478460850 | 34750 | 34800 | 34800 | 34700 | 120 |
| 485 | 20240426 | 112900 | 1474291350 | 34700 | 34800 | 34800 | 34700 | 688 |
| 486 | 20240426 | 112800 | 1450377300 | 34800 | 34800 | 34800 | 34750 | 593 |
| 487 | 20240426 | 112700 | 1429765600 | 34800 | 34850 | 34850 | 34750 | 187 |
| 488 | 20240426 | 112600 | 1423254600 | 34850 | 34800 | 34850 | 34800 | 9 |
| 489 | 20240426 | 112500 | 1422941050 | 34800 | 34800 | 34850 | 34800 | 42 |
| 490 | 20240426 | 112400 | 1421478200 | 34850 | 34750 | 34850 | 34750 | 190 |
| 491 | 20240426 | 112300 | 1414863050 | 34800 | 34800 | 34850 | 34800 | 290 |
| 492 | 20240426 | 112200 | 1404766850 | 34850 | 34850 | 34850 | 34850 | 66 |
| 493 | 20240426 | 112100 | 1402466750 | 34850 | 34850 | 34850 | 34800 | 109 |
| 494 | 20240426 | 112000 | 1398669650 | 34850 | 34850 | 34850 | 34800 | 436 |
| 495 | 20240426 | 111900 | 1383492850 | 34850 | 34850 | 34850 | 34850 | 204 |
| 496 | 20240426 | 111800 | 1376383450 | 34850 | 34850 | 34850 | 34800 | 69 |
| 497 | 20240426 | 111700 | 1373979250 | 34850 | 34800 | 34850 | 34800 | 138 |
| 498 | 20240426 | 111600 | 1369172150 | 34850 | 34850 | 34850 | 34850 | 38 |
| 499 | 20240426 | 111500 | 1367847850 | 34850 | 34850 | 34900 | 34800 | 166 |
| 500 | 20240426 | 111400 | 1362059100 | 34850 | 34800 | 34850 | 34800 | 2974 |
| 501 | 20240426 | 111300 | 1258538650 | 34800 | 34800 | 34800 | 34750 | 163 |
| 502 | 20240426 | 111200 | 1252871800 | 34800 | 34800 | 34800 | 34750 | 199 |
| 503 | 20240426 | 111100 | 1245950200 | 34800 | 34750 | 34800 | 34750 | 38 |
| 504 | 20240426 | 111000 | 1244628000 | 34800 | 34800 | 34800 | 34750 | 168 |
| 505 | 20240426 | 110900 | 1238784250 | 34800 | 34800 | 34800 | 34750 | 85 |
| 506 | 20240426 | 110800 | 1235826500 | 34750 | 34800 | 34800 | 34750 | 76 |
| 507 | 20240426 | 110700 | 1233183550 | 34750 | 34750 | 34800 | 34750 | 97 |
| 508 | 20240426 | 110600 | 1229810400 | 34800 | 34800 | 34800 | 34750 | 293 |
| 509 | 20240426 | 110500 | 1219620950 | 34750 | 34800 | 34800 | 34750 | 183 |
| 510 | 20240426 | 110400 | 1213252750 | 34800 | 34800 | 34800 | 34800 | 37 |
| 511 | 20240426 | 110300 | 1211965150 | 34800 | 34800 | 34800 | 34750 | 1320 |
| 512 | 20240426 | 110200 | 1166084650 | 34800 | 34800 | 34800 | 34750 | 129 |
| 513 | 20240426 | 110100 | 1161597450 | 34800 | 34800 | 34800 | 34800 | 1 |
| 514 | 20240426 | 110000 | 1161562650 | 34800 | 34750 | 34800 | 34750 | 119 |
| 515 | 20240426 | 105900 | 1157422900 | 34750 | 34750 | 34800 | 34750 | 311 |
| 516 | 20240426 | 105800 | 1146609300 | 34750 | 34700 | 34750 | 34700 | 973 |
| 517 | 20240426 | 105700 | 1112813000 | 34700 | 34700 | 34700 | 34700 | 76 |
| 518 | 20240426 | 105600 | 1110175800 | 34700 | 34700 | 34750 | 34650 | 730 |
| 519 | 20240426 | 105500 | 1084859650 | 34750 | 34750 | 34750 | 34700 | 132 |
| 520 | 20240426 | 105400 | 1080273050 | 34750 | 34750 | 34750 | 34700 | 144 |
| 521 | 20240426 | 105300 | 1075271500 | 34750 | 34750 | 34750 | 34750 | 46 |
| 522 | 20240426 | 105200 | 1073673000 | 34700 | 34700 | 34750 | 34650 | 535 |
| 523 | 20240426 | 105100 | 1055106050 | 34700 | 34700 | 34700 | 34700 | 17 |
| 524 | 20240426 | 105000 | 1054516150 | 34700 | 34700 | 34700 | 34700 | 65 |
| 525 | 20240426 | 104900 | 1052260650 | 34600 | 34700 | 34700 | 34600 | 659 |
| 526 | 20240426 | 104800 | 1029417500 | 34700 | 34650 | 34700 | 34650 | 424 |
| 527 | 20240426 | 104700 | 1014714800 | 34700 | 34700 | 34700 | 34700 | 18 |
| 528 | 20240426 | 104600 | 1014090200 | 34650 | 34650 | 34700 | 34650 | 75 |
| 529 | 20240426 | 104500 | 1011489100 | 34650 | 34700 | 34700 | 34650 | 214 |
| 530 | 20240426 | 104400 | 1004070350 | 34650 | 34700 | 34700 | 34650 | 73 |
| 531 | 20240426 | 104300 | 1001540750 | 34700 | 34650 | 34700 | 34650 | 206 |
| 532 | 20240426 | 104200 | 994397550 | 34700 | 34700 | 34700 | 34700 | 41 |
| 533 | 20240426 | 104100 | 992974850 | 34750 | 34750 | 34750 | 34450 | 463 |
| 534 | 20240426 | 104000 | 976942250 | 34750 | 34750 | 34800 | 34750 | 215 |
| 535 | 20240426 | 103900 | 969465750 | 34750 | 34700 | 34750 | 34700 | 23 |
| 536 | 20240426 | 103800 | 968666550 | 34700 | 34800 | 34800 | 34700 | 225 |
| 537 | 20240426 | 103700 | 960846100 | 34750 | 34650 | 34750 | 34600 | 4982 |
| 538 | 20240426 | 103600 | 788151550 | 34650 | 34650 | 34650 | 34550 | 208 |
| 539 | 20240426 | 103500 | 780954150 | 34650 | 34600 | 34650 | 34600 | 70 |
| 540 | 20240426 | 103400 | 778530900 | 34650 | 34600 | 34650 | 34600 | 141 |
| 541 | 20240426 | 103300 | 773646900 | 34650 | 34650 | 34650 | 34550 | 123 |
| 542 | 20240426 | 103200 | 769389650 | 34600 | 34600 | 34600 | 34600 | 292 |
| 543 | 20240426 | 103100 | 759286450 | 34650 | 34650 | 34650 | 34600 | 182 |
| 544 | 20240426 | 103000 | 752980800 | 34650 | 34650 | 34650 | 34650 | 11 |
| 545 | 20240426 | 102900 | 752599650 | 34650 | 34600 | 34650 | 34600 | 73 |
| 546 | 20240426 | 102800 | 750070250 | 34550 | 34600 | 34650 | 34550 | 504 |
| 547 | 20240426 | 102700 | 732631150 | 34600 | 34550 | 34600 | 34550 | 53 |
| 548 | 20240426 | 102600 | 730798400 | 34500 | 34550 | 34600 | 34500 | 284 |
| 549 | 20240426 | 102500 | 720989700 | 34550 | 34550 | 34550 | 34550 | 111 |
| 550 | 20240426 | 102400 | 717154650 | 34500 | 34550 | 34550 | 34500 | 126 |
| 551 | 20240426 | 102300 | 712802150 | 34500 | 34550 | 34550 | 34500 | 21 |
| 552 | 20240426 | 102200 | 712077450 | 34500 | 34500 | 34550 | 34500 | 1290 |
| 553 | 20240426 | 102100 | 667562600 | 34500 | 34450 | 34500 | 34450 | 214 |
| 554 | 20240426 | 102000 | 660186650 | 34450 | 34500 | 34500 | 34450 | 14 |
| 555 | 20240426 | 101900 | 659703900 | 34500 | 34450 | 34500 | 34400 | 577 |
| 556 | 20240426 | 101800 | 639823450 | 34400 | 34450 | 34450 | 34400 | 19 |
| 557 | 20240426 | 101700 | 639169400 | 34500 | 34450 | 34500 | 34400 | 721 |
| 558 | 20240426 | 101600 | 614316550 | 34450 | 34450 | 34450 | 34400 | 5 |
| 559 | 20240426 | 101500 | 614144400 | 34400 | 34450 | 34450 | 34400 | 13 |
| 560 | 20240426 | 101400 | 613696750 | 34400 | 34450 | 34450 | 34400 | 93 |
| 561 | 20240426 | 101300 | 610495150 | 34400 | 34450 | 34450 | 34400 | 11 |
| 562 | 20240426 | 101200 | 610116550 | 34400 | 34400 | 34450 | 34400 | 73 |
| 563 | 20240426 | 101100 | 607602900 | 34450 | 34400 | 34450 | 34400 | 370 |
| 564 | 20240426 | 101000 | 594871850 | 34450 | 34450 | 34450 | 34400 | 156 |
| 565 | 20240426 | 100900 | 589503600 | 34400 | 34400 | 34450 | 34400 | 114 |
| 566 | 20240426 | 100800 | 585576650 | 34400 | 34400 | 34400 | 34400 | 5 |
| 567 | 20240426 | 100700 | 585404650 | 34400 | 34400 | 34450 | 34400 | 63 |
| 568 | 20240426 | 100600 | 583235450 | 34450 | 34450 | 34450 | 34400 | 104 |
| 569 | 20240426 | 100500 | 579652750 | 34400 | 34450 | 34450 | 34400 | 65 |
| 570 | 20240426 | 100400 | 577415200 | 34400 | 34350 | 34400 | 34350 | 101 |
| 571 | 20240426 | 100300 | 573943750 | 34400 | 34400 | 34450 | 34400 | 114 |
| 572 | 20240426 | 100200 | 570020750 | 34450 | 34400 | 34450 | 34400 | 84 |
| 573 | 20240426 | 100100 | 567130150 | 34400 | 34400 | 34400 | 34400 | 2 |
| 574 | 20240426 | 100000 | 567061350 | 34400 | 34400 | 34450 | 34400 | 90 |
| 575 | 20240426 | 095900 | 563964700 | 34350 | 34350 | 34350 | 34350 | 19 |
| 576 | 20240426 | 095800 | 563312050 | 34400 | 34350 | 34400 | 34350 | 7 |
| 577 | 20240426 | 095700 | 563071400 | 34350 | 34400 | 34400 | 34350 | 118 |
| 578 | 20240426 | 095600 | 559016800 | 34400 | 34400 | 34400 | 34400 | 3 |
| 579 | 20240426 | 095500 | 558913600 | 34450 | 34400 | 34450 | 34350 | 470 |
| 580 | 20240426 | 095400 | 542742250 | 34350 | 34400 | 34400 | 34350 | 8 |
| 581 | 20240426 | 095300 | 542467350 | 34350 | 34450 | 34450 | 34350 | 81 |
| 582 | 20240426 | 095200 | 539680050 | 34450 | 34400 | 34450 | 34350 | 29 |
| 583 | 20240426 | 095100 | 538682450 | 34400 | 34350 | 34450 | 34350 | 19 |
| 584 | 20240426 | 095000 | 538029100 | 34350 | 34350 | 34450 | 34350 | 69 |
| 585 | 20240426 | 094900 | 535657550 | 34350 | 34400 | 34450 | 34350 | 288 |
| 586 | 20240426 | 094800 | 525757650 | 34350 | 34350 | 34400 | 34350 | 476 |
| 587 | 20240426 | 094700 | 509404350 | 34350 | 34350 | 34400 | 34350 | 51 |
| 588 | 20240426 | 094600 | 507650300 | 34350 | 34350 | 34400 | 34350 | 646 |
| 589 | 20240426 | 094500 | 485440600 | 34350 | 34350 | 34350 | 34350 | 32 |
| 590 | 20240426 | 094400 | 484341400 | 34350 | 34300 | 34350 | 34300 | 40 |
| 591 | 20240426 | 094300 | 482968500 | 34300 | 34300 | 34400 | 34300 | 73 |
| 592 | 20240426 | 094200 | 480462050 | 34300 | 34400 | 34400 | 34300 | 124 |
| 593 | 20240426 | 094100 | 476202950 | 34350 | 34400 | 34400 | 34300 | 245 |
| 594 | 20240426 | 094000 | 467790850 | 34350 | 34350 | 34400 | 34300 | 563 |
| 595 | 20240426 | 093900 | 448447900 | 34300 | 34350 | 34350 | 34300 | 185 |
| 596 | 20240426 | 093800 | 442096300 | 34350 | 34300 | 34350 | 34300 | 122 |
| 597 | 20240426 | 093700 | 437906600 | 34300 | 34300 | 34300 | 34300 | 110 |
| 598 | 20240426 | 093600 | 434133600 | 34300 | 34300 | 34350 | 34300 | 105 |
| 599 | 20240426 | 093500 | 430532050 | 34300 | 34300 | 34300 | 34300 | 77 |
| 600 | 20240426 | 093400 | 427890950 | 34300 | 34300 | 34300 | 34300 | 14 |
| 601 | 20240426 | 093300 | 427410750 | 34300 | 34300 | 34300 | 34300 | 13 |
| 602 | 20240426 | 093200 | 426964850 | 34300 | 34300 | 34300 | 34300 | 92 |
| 603 | 20240426 | 093100 | 423809250 | 34350 | 34350 | 34350 | 34300 | 703 |
| 604 | 20240426 | 093000 | 399663900 | 34300 | 34350 | 34350 | 34300 | 114 |
| 605 | 20240426 | 092900 | 395748450 | 34350 | 34350 | 34350 | 34300 | 422 |
| 606 | 20240426 | 092800 | 381269950 | 34300 | 34350 | 34350 | 34300 | 25 |
| 607 | 20240426 | 092700 | 380411600 | 34300 | 34350 | 34350 | 34300 | 97 |
| 608 | 20240426 | 092600 | 377084350 | 34300 | 34300 | 34350 | 34300 | 41 |
| 609 | 20240426 | 092500 | 375677400 | 34300 | 34350 | 34350 | 34300 | 135 |
| 610 | 20240426 | 092400 | 371042950 | 34300 | 34300 | 34350 | 34300 | 38 |
| 611 | 20240426 | 092300 | 369738050 | 34350 | 34300 | 34350 | 34300 | 42 |
| 612 | 20240426 | 092200 | 368297300 | 34300 | 34350 | 34350 | 34300 | 507 |
| 613 | 20240426 | 092100 | 350882000 | 34400 | 34300 | 34400 | 34300 | 55 |
| 614 | 20240426 | 092000 | 348993100 | 34350 | 34350 | 34350 | 34300 | 304 |
| 615 | 20240426 | 091900 | 338563050 | 34300 | 34350 | 34350 | 34250 | 496 |
| 616 | 20240426 | 091800 | 321543750 | 34350 | 34300 | 34400 | 34250 | 652 |
| 617 | 20240426 | 091700 | 299184300 | 34300 | 34300 | 34400 | 34250 | 2977 |
| 618 | 20240426 | 091600 | 197057350 | 34350 | 34450 | 34600 | 34300 | 2453 |
| 619 | 20240426 | 091500 | 112752200 | 34400 | 34450 | 34450 | 34400 | 55 |
| 620 | 20240426 | 091400 | 110859700 | 34450 | 34450 | 34450 | 34450 | 50 |
| 621 | 20240426 | 091300 | 109137200 | 34400 | 34400 | 34400 | 34400 | 20 |
| 622 | 20240426 | 091200 | 108449200 | 34450 | 34400 | 34450 | 34400 | 5 |
| 623 | 20240426 | 091100 | 108277100 | 34600 | 34400 | 34650 | 34400 | 377 |
| 624 | 20240426 | 091000 | 95289400 | 34350 | 34300 | 34400 | 34300 | 413 |
| 625 | 20240426 | 090900 | 81096700 | 34300 | 34300 | 34350 | 34300 | 29 |
| 626 | 20240426 | 090800 | 80101200 | 34300 | 34350 | 34350 | 34250 | 67 |
| 627 | 20240426 | 090700 | 77800700 | 34350 | 34250 | 34350 | 34250 | 65 |
| 628 | 20240426 | 090600 | 75574350 | 34350 | 34300 | 34350 | 34300 | 523 |
| 629 | 20240426 | 090500 | 57630500 | 34300 | 34400 | 34400 | 34300 | 410 |
| 630 | 20240426 | 090400 | 43553550 | 34350 | 34400 | 34400 | 34350 | 50 |
| 631 | 20240426 | 090300 | 41834150 | 34350 | 34400 | 34400 | 34350 | 737 |
| 632 | 20240426 | 090200 | 16499400 | 34400 | 34500 | 34500 | 34400 | 120 |
| 633 | 20240426 | 090100 | 12365100 | 34400 | 34400 | 34450 | 34400 | 188 |
| 634 | 20240426 | 090000 | 5896000 | 34400 | 34500 | 34500 | 34400 | 167 |