31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 183200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 14419 |
| 3 | 20240426 | 183100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20240426 | 183000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20240426 | 182900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20240426 | 182800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20240426 | 182700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20240426 | 182600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20240426 | 182500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20240426 | 182400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20240426 | 182300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20240426 | 182200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20240426 | 182100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20240426 | 182000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20240426 | 181900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20240426 | 181800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20240426 | 181700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20240426 | 181600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20240426 | 181500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20240426 | 181400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20240426 | 181300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20240426 | 181200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20240426 | 181100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20240426 | 181000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20240426 | 180900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20240426 | 180800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20240426 | 180700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20240426 | 180600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20240426 | 180500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20240426 | 180400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20240426 | 180300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20240426 | 180200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 14419 |
| 33 | 20240426 | 180100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20240426 | 180000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20240426 | 175900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20240426 | 175800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20240426 | 175700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20240426 | 175600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20240426 | 175500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20240426 | 175400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20240426 | 175300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20240426 | 175200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20240426 | 175100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20240426 | 175000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20240426 | 174900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20240426 | 174800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20240426 | 174700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20240426 | 174600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20240426 | 174500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20240426 | 174400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20240426 | 174300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20240426 | 174200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20240426 | 174100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20240426 | 174000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20240426 | 173900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20240426 | 173800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20240426 | 173700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20240426 | 173600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20240426 | 173500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20240426 | 173400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20240426 | 173300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20240426 | 173200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 14419 |
| 63 | 20240426 | 173100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20240426 | 173000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20240426 | 172900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20240426 | 172800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20240426 | 172700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20240426 | 172600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20240426 | 172500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20240426 | 172400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20240426 | 172300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20240426 | 172200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20240426 | 172100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20240426 | 172000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20240426 | 171900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20240426 | 171800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20240426 | 171700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20240426 | 171600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20240426 | 171500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20240426 | 171400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20240426 | 171300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20240426 | 171200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20240426 | 171100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20240426 | 171000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20240426 | 170900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20240426 | 170800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20240426 | 170700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20240426 | 170600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20240426 | 170500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20240426 | 170400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20240426 | 170300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20240426 | 170200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 14419 |
| 93 | 20240426 | 170100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20240426 | 170000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20240426 | 165900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20240426 | 165800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20240426 | 165700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20240426 | 165600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20240426 | 165500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20240426 | 165400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20240426 | 165300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20240426 | 165200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20240426 | 165100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20240426 | 165000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20240426 | 164900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20240426 | 164800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20240426 | 164700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20240426 | 164600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20240426 | 164500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20240426 | 164400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20240426 | 164300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20240426 | 164200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20240426 | 164100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20240426 | 164000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20240426 | 163900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20240426 | 163800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20240426 | 163700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20240426 | 163600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20240426 | 163500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20240426 | 163400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20240426 | 163300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20240426 | 163200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 14419 |
| 123 | 20240426 | 163100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20240426 | 163000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20240426 | 162900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20240426 | 162800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20240426 | 162700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20240426 | 162600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20240426 | 162500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20240426 | 162400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20240426 | 162300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20240426 | 162200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20240426 | 162100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20240426 | 162000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20240426 | 161900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20240426 | 161800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20240426 | 161700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20240426 | 161600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20240426 | 161500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20240426 | 161400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20240426 | 161300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20240426 | 161200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20240426 | 161100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20240426 | 161000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20240426 | 160900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20240426 | 160800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20240426 | 160700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20240426 | 160600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20240426 | 160500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20240426 | 160400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20240426 | 160300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20240426 | 160200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 14419 |
| 153 | 20240426 | 160100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20240426 | 160000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20240426 | 155900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20240426 | 155800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20240426 | 155700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20240426 | 155600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20240426 | 155500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20240426 | 155400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20240426 | 155300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20240426 | 155200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20240426 | 155100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20240426 | 155000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20240426 | 154900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20240426 | 154800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20240426 | 154700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20240426 | 154600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20240426 | 154500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20240426 | 154400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20240426 | 154300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20240426 | 154200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20240426 | 154100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20240426 | 154000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20240426 | 153900 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20240426 | 153800 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20240426 | 153700 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20240426 | 153600 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20240426 | 153500 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20240426 | 153400 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20240426 | 153300 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20240426 | 153200 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 14419 |
| 183 | 20240426 | 153100 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20240426 | 153000 | 10454147800 | 34600 | 34600 | 34600 | 34600 | 14419 |
| 185 | 20240426 | 152900 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 186 | 20240426 | 152800 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 187 | 20240426 | 152700 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 188 | 20240426 | 152600 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 189 | 20240426 | 152500 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 190 | 20240426 | 152400 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 191 | 20240426 | 152300 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 192 | 20240426 | 152200 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 193 | 20240426 | 152100 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 194 | 20240426 | 152000 | 9955250400 | 34700 | 34700 | 34700 | 34700 | 0 |
| 195 | 20240426 | 151900 | 9955250400 | 34700 | 34700 | 34750 | 34650 | 890 |
| 196 | 20240426 | 151800 | 9924356250 | 34700 | 34650 | 34700 | 34650 | 1578 |
| 197 | 20240426 | 151700 | 9869601350 | 34700 | 34650 | 34700 | 34650 | 596 |
| 198 | 20240426 | 151600 | 9848926750 | 34650 | 34650 | 34700 | 34650 | 404 |
| 199 | 20240426 | 151500 | 9834914500 | 34700 | 34650 | 34700 | 34650 | 477 |
| 200 | 20240426 | 151400 | 9818375400 | 34650 | 34650 | 34700 | 34650 | 460 |
| 201 | 20240426 | 151300 | 9802425350 | 34700 | 34650 | 34700 | 34650 | 304 |
| 202 | 20240426 | 151200 | 9791881550 | 34700 | 34650 | 34700 | 34650 | 342 |
| 203 | 20240426 | 151100 | 9780021550 | 34650 | 34700 | 34700 | 34650 | 652 |
| 204 | 20240426 | 151000 | 9757423050 | 34650 | 34650 | 34700 | 34650 | 351 |
| 205 | 20240426 | 150900 | 9745258650 | 34650 | 34650 | 34700 | 34650 | 101 |
| 206 | 20240426 | 150800 | 9741758450 | 34650 | 34650 | 34700 | 34600 | 1238 |
| 207 | 20240426 | 150700 | 9698862450 | 34600 | 34600 | 34650 | 34600 | 350 |
| 208 | 20240426 | 150600 | 9686738800 | 34650 | 34600 | 34650 | 34600 | 539 |
| 209 | 20240426 | 150500 | 9668083850 | 34600 | 34600 | 34650 | 34600 | 646 |
| 210 | 20240426 | 150400 | 9645731450 | 34600 | 34600 | 34650 | 34600 | 476 |
| 211 | 20240426 | 150300 | 9629260550 | 34600 | 34600 | 34650 | 34600 | 378 |
| 212 | 20240426 | 150200 | 9616180250 | 34600 | 34650 | 34650 | 34600 | 363 |
| 213 | 20240426 | 150100 | 9603606500 | 34600 | 34650 | 34650 | 34600 | 206 |
| 214 | 20240426 | 150000 | 9596477200 | 34550 | 34550 | 34650 | 34550 | 658 |
| 215 | 20240426 | 145900 | 9573712400 | 34550 | 34600 | 34650 | 34550 | 631 |
| 216 | 20240426 | 145800 | 9551879050 | 34650 | 34600 | 34650 | 34600 | 371 |
| 217 | 20240426 | 145700 | 9539040600 | 34600 | 34600 | 34650 | 34600 | 711 |
| 218 | 20240426 | 145600 | 9514438900 | 34600 | 34600 | 34650 | 34600 | 403 |
| 219 | 20240426 | 145500 | 9500494550 | 34600 | 34650 | 34650 | 34600 | 700 |
| 220 | 20240426 | 145400 | 9476270800 | 34600 | 34650 | 34650 | 34600 | 466 |
| 221 | 20240426 | 145300 | 9460144700 | 34600 | 34650 | 34650 | 34600 | 743 |
| 222 | 20240426 | 145200 | 9434431700 | 34600 | 34650 | 34650 | 34600 | 694 |
| 223 | 20240426 | 145100 | 9410401550 | 34600 | 34650 | 34650 | 34600 | 655 |
| 224 | 20240426 | 145000 | 9387719800 | 34600 | 34600 | 34650 | 34600 | 962 |
| 225 | 20240426 | 144900 | 9354423350 | 34650 | 34600 | 34650 | 34550 | 1057 |
| 226 | 20240426 | 144800 | 9317848950 | 34600 | 34600 | 34650 | 34600 | 916 |
| 227 | 20240426 | 144700 | 9286148850 | 34600 | 34600 | 34650 | 34600 | 682 |
| 228 | 20240426 | 144600 | 9262538150 | 34600 | 34600 | 34650 | 34600 | 675 |
| 229 | 20240426 | 144500 | 9239182700 | 34600 | 34600 | 34650 | 34600 | 436 |
| 230 | 20240426 | 144400 | 9224096600 | 34600 | 34600 | 34650 | 34550 | 957 |
| 231 | 20240426 | 144300 | 9190984400 | 34600 | 34600 | 34650 | 34550 | 623 |
| 232 | 20240426 | 144200 | 9169429100 | 34600 | 34600 | 34650 | 34550 | 272 |
| 233 | 20240426 | 144100 | 9160019950 | 34600 | 34600 | 34600 | 34550 | 659 |
| 234 | 20240426 | 144000 | 9137242350 | 34600 | 34550 | 34600 | 34550 | 798 |
| 235 | 20240426 | 143900 | 9109659000 | 34550 | 34550 | 34650 | 34550 | 373 |
| 236 | 20240426 | 143800 | 9096768650 | 34600 | 34600 | 34650 | 34550 | 796 |
| 237 | 20240426 | 143700 | 9069241400 | 34600 | 34650 | 34650 | 34550 | 697 |
| 238 | 20240426 | 143600 | 9045147200 | 34550 | 34600 | 34650 | 34550 | 386 |
| 239 | 20240426 | 143500 | 9031795450 | 34600 | 34550 | 34650 | 34550 | 993 |
| 240 | 20240426 | 143400 | 8997467100 | 34600 | 34550 | 34600 | 34550 | 454 |
| 241 | 20240426 | 143300 | 8981777450 | 34550 | 34600 | 34600 | 34550 | 384 |
| 242 | 20240426 | 143200 | 8968503750 | 34550 | 34550 | 34600 | 34550 | 1137 |
| 243 | 20240426 | 143100 | 8929219950 | 34550 | 34600 | 34650 | 34550 | 584 |
| 244 | 20240426 | 143000 | 8909027550 | 34600 | 34600 | 34650 | 34600 | 1558 |
| 245 | 20240426 | 142900 | 8855120700 | 34600 | 34600 | 34600 | 34550 | 438 |
| 246 | 20240426 | 142800 | 8839980800 | 34600 | 34550 | 34650 | 34500 | 5035 |
| 247 | 20240426 | 142700 | 8665965100 | 34550 | 34600 | 34650 | 34550 | 4530 |
| 248 | 20240426 | 142600 | 8509428000 | 34600 | 34600 | 34650 | 34600 | 877 |
| 249 | 20240426 | 142500 | 8479083300 | 34600 | 34600 | 34650 | 34600 | 3127 |
| 250 | 20240426 | 142400 | 8370887300 | 34600 | 34600 | 34650 | 34600 | 509 |
| 251 | 20240426 | 142300 | 8353265600 | 34650 | 34650 | 34650 | 34600 | 2778 |
| 252 | 20240426 | 142200 | 8257137600 | 34600 | 34650 | 34650 | 34600 | 975 |
| 253 | 20240426 | 142100 | 8223393450 | 34650 | 34600 | 34650 | 34600 | 818 |
| 254 | 20240426 | 142000 | 8195084000 | 34600 | 34650 | 34650 | 34600 | 627 |
| 255 | 20240426 | 141900 | 8173373700 | 34650 | 34650 | 34650 | 34600 | 680 |
| 256 | 20240426 | 141800 | 8149841150 | 34600 | 34650 | 34700 | 34600 | 2554 |
| 257 | 20240426 | 141700 | 8061344900 | 34650 | 34700 | 34700 | 34650 | 1394 |
| 258 | 20240426 | 141600 | 8013041900 | 34650 | 34700 | 34700 | 34650 | 1847 |
| 259 | 20240426 | 141500 | 7949023450 | 34650 | 34650 | 34700 | 34650 | 497 |
| 260 | 20240426 | 141400 | 7931794100 | 34650 | 34650 | 34700 | 34650 | 652 |
| 261 | 20240426 | 141300 | 7909192500 | 34650 | 34650 | 34700 | 34650 | 216 |
| 262 | 20240426 | 141200 | 7901706050 | 34700 | 34700 | 34700 | 34650 | 2137 |
| 263 | 20240426 | 141100 | 7827578550 | 34700 | 34700 | 34700 | 34650 | 678 |
| 264 | 20240426 | 141000 | 7804080850 | 34700 | 34700 | 34700 | 34650 | 565 |
| 265 | 20240426 | 140900 | 7784502700 | 34700 | 34650 | 34700 | 34650 | 186 |
| 266 | 20240426 | 140800 | 7778057600 | 34700 | 34700 | 34700 | 34650 | 240 |
| 267 | 20240426 | 140700 | 7769737450 | 34650 | 34700 | 34700 | 34650 | 582 |
| 268 | 20240426 | 140600 | 7749568750 | 34650 | 34650 | 34700 | 34650 | 284 |
| 269 | 20240426 | 140500 | 7739724350 | 34650 | 34650 | 34700 | 34650 | 473 |
| 270 | 20240426 | 140400 | 7723327800 | 34750 | 34700 | 34750 | 34650 | 433 |
| 271 | 20240426 | 140300 | 7708297600 | 34700 | 34750 | 34750 | 34700 | 842 |
| 272 | 20240426 | 140200 | 7679077550 | 34750 | 34750 | 34750 | 34700 | 342 |
| 273 | 20240426 | 140100 | 7667206450 | 34700 | 34750 | 34750 | 34700 | 1786 |
| 274 | 20240426 | 140000 | 7605226700 | 34700 | 34750 | 34750 | 34700 | 818 |
| 275 | 20240426 | 135900 | 7576809000 | 34700 | 34750 | 34750 | 34700 | 982 |
| 276 | 20240426 | 135800 | 7542693350 | 34750 | 34750 | 34750 | 34700 | 2615 |
| 277 | 20240426 | 135700 | 7451846050 | 34750 | 34700 | 34750 | 34700 | 272 |
| 278 | 20240426 | 135600 | 7442403650 | 34700 | 34750 | 34750 | 34700 | 575 |
| 279 | 20240426 | 135500 | 7422447200 | 34700 | 34750 | 34750 | 34700 | 397 |
| 280 | 20240426 | 135400 | 7408652700 | 34700 | 34700 | 34750 | 34700 | 577 |
| 281 | 20240426 | 135300 | 7388627000 | 34700 | 34700 | 34750 | 34700 | 232 |
| 282 | 20240426 | 135200 | 7380573750 | 34750 | 34750 | 34750 | 34700 | 1965 |
| 283 | 20240426 | 135100 | 7312384100 | 34700 | 34750 | 34750 | 34700 | 1025 |
| 284 | 20240426 | 135000 | 7276811100 | 34750 | 34750 | 34750 | 34700 | 197 |
| 285 | 20240426 | 134900 | 7269972200 | 34750 | 34700 | 34800 | 34700 | 529 |
| 286 | 20240426 | 134800 | 7251607000 | 34750 | 34750 | 34750 | 34700 | 484 |
| 287 | 20240426 | 134700 | 7234794350 | 34700 | 34700 | 34800 | 34700 | 621 |
| 288 | 20240426 | 134600 | 7213228750 | 34800 | 34750 | 34800 | 34700 | 416 |
| 289 | 20240426 | 134500 | 7198772150 | 34750 | 34700 | 34800 | 34700 | 368 |
| 290 | 20240426 | 134400 | 7185999900 | 34750 | 34750 | 34750 | 34700 | 731 |
| 291 | 20240426 | 134300 | 7160599150 | 34750 | 34700 | 34750 | 34700 | 549 |
| 292 | 20240426 | 134200 | 7141543900 | 34700 | 34750 | 34750 | 34700 | 324 |
| 293 | 20240426 | 134100 | 7130295200 | 34750 | 34750 | 34750 | 34700 | 254 |
| 294 | 20240426 | 134000 | 7121478150 | 34750 | 34750 | 34750 | 34700 | 837 |
| 295 | 20240426 | 133900 | 7092427450 | 34750 | 34750 | 34750 | 34700 | 313 |
| 296 | 20240426 | 133800 | 7081552300 | 34750 | 34750 | 34800 | 34750 | 628 |
| 297 | 20240426 | 133700 | 7059726450 | 34750 | 34750 | 34800 | 34700 | 1414 |
| 298 | 20240426 | 133600 | 7010535700 | 34750 | 34700 | 34750 | 34700 | 521 |
| 299 | 20240426 | 133500 | 6992447450 | 34700 | 34750 | 34750 | 34700 | 482 |
| 300 | 20240426 | 133400 | 6975709550 | 34750 | 34750 | 34750 | 34700 | 372 |
| 301 | 20240426 | 133300 | 6962790350 | 34700 | 34800 | 34800 | 34700 | 550 |
| 302 | 20240426 | 133200 | 6943687250 | 34750 | 34750 | 34800 | 34650 | 13833 |
| 303 | 20240426 | 133100 | 6463042600 | 34750 | 34700 | 34750 | 34700 | 1935 |
| 304 | 20240426 | 133000 | 6395891000 | 34750 | 34750 | 34750 | 34700 | 267 |
| 305 | 20240426 | 132900 | 6386621600 | 34700 | 34700 | 34750 | 34700 | 734 |
| 306 | 20240426 | 132800 | 6361148100 | 34750 | 34750 | 34750 | 34700 | 333 |
| 307 | 20240426 | 132700 | 6349585750 | 34750 | 34700 | 34750 | 34700 | 2557 |
| 308 | 20240426 | 132600 | 6260834200 | 34700 | 34700 | 34750 | 34700 | 374 |
| 309 | 20240426 | 132500 | 6247852700 | 34700 | 34700 | 34750 | 34700 | 604 |
| 310 | 20240426 | 132400 | 6226887700 | 34700 | 34700 | 34750 | 34700 | 1101 |
| 311 | 20240426 | 132300 | 6188678750 | 34750 | 34750 | 34750 | 34700 | 351 |
| 312 | 20240426 | 132200 | 6176488950 | 34750 | 34750 | 34750 | 34700 | 622 |
| 313 | 20240426 | 132100 | 6154902450 | 34750 | 34750 | 34750 | 34700 | 300 |
| 314 | 20240426 | 132000 | 6144487700 | 34750 | 34750 | 34750 | 34700 | 528 |
| 315 | 20240426 | 131900 | 6126162900 | 34750 | 34700 | 34750 | 34700 | 252 |
| 316 | 20240426 | 131800 | 6117415000 | 34750 | 34700 | 34750 | 34700 | 548 |
| 317 | 20240426 | 131700 | 6098394450 | 34700 | 34700 | 34750 | 34700 | 200 |
| 318 | 20240426 | 131600 | 6091452300 | 34700 | 34750 | 34750 | 34700 | 236 |
| 319 | 20240426 | 131500 | 6083258750 | 34700 | 34750 | 34750 | 34700 | 612 |
| 320 | 20240426 | 131400 | 6062018700 | 34700 | 34750 | 34750 | 34700 | 229 |
| 321 | 20240426 | 131300 | 6054068900 | 34750 | 34750 | 34750 | 34700 | 639 |
| 322 | 20240426 | 131200 | 6031886050 | 34750 | 34750 | 34750 | 34700 | 784 |
| 323 | 20240426 | 131100 | 6004676600 | 34750 | 34750 | 34750 | 34700 | 759 |
| 324 | 20240426 | 131000 | 5978329250 | 34750 | 34750 | 34750 | 34700 | 370 |
| 325 | 20240426 | 130900 | 5965480350 | 34750 | 34700 | 34750 | 34700 | 706 |
| 326 | 20240426 | 130800 | 5940973750 | 34700 | 34750 | 34750 | 34700 | 50 |
| 327 | 20240426 | 130700 | 5939237000 | 34750 | 34750 | 34750 | 34700 | 199 |
| 328 | 20240426 | 130600 | 5932321800 | 34750 | 34700 | 34750 | 34700 | 141 |
| 329 | 20240426 | 130500 | 5927422100 | 34700 | 34700 | 34750 | 34700 | 846 |
| 330 | 20240426 | 130400 | 5898054050 | 34700 | 34750 | 34750 | 34700 | 208 |
| 331 | 20240426 | 130300 | 5890826900 | 34750 | 34750 | 34750 | 34700 | 274 |
| 332 | 20240426 | 130200 | 5881315450 | 34700 | 34700 | 34750 | 34700 | 99 |
| 333 | 20240426 | 130100 | 5877877400 | 34700 | 34700 | 34750 | 34700 | 177 |
| 334 | 20240426 | 130000 | 5871727850 | 34700 | 34750 | 34750 | 34700 | 199 |
| 335 | 20240426 | 125900 | 5864820250 | 34750 | 34750 | 34750 | 34700 | 517 |
| 336 | 20240426 | 125800 | 5846876550 | 34750 | 34750 | 34750 | 34700 | 92 |
| 337 | 20240426 | 125700 | 5843680050 | 34700 | 34750 | 34750 | 34700 | 116 |
| 338 | 20240426 | 125600 | 5839649250 | 34700 | 34700 | 34750 | 34700 | 161 |
| 339 | 20240426 | 125500 | 5834059650 | 34700 | 34750 | 34750 | 34700 | 141 |
| 340 | 20240426 | 125400 | 5829160450 | 34700 | 34700 | 34750 | 34700 | 210 |
| 341 | 20240426 | 125300 | 5821871000 | 34700 | 34750 | 34750 | 34700 | 147 |
| 342 | 20240426 | 125200 | 5816763300 | 34750 | 34700 | 34750 | 34700 | 108 |
| 343 | 20240426 | 125100 | 5813012300 | 34700 | 34750 | 34750 | 34700 | 115 |
| 344 | 20240426 | 125000 | 5809018950 | 34750 | 34750 | 34750 | 34700 | 210 |
| 345 | 20240426 | 124900 | 5801727400 | 34750 | 34750 | 34750 | 34750 | 25 |
| 346 | 20240426 | 124800 | 5800858650 | 34750 | 34700 | 34750 | 34700 | 165 |
| 347 | 20240426 | 124700 | 5795130150 | 34750 | 34750 | 34750 | 34700 | 859 |
| 348 | 20240426 | 124600 | 5765316850 | 34750 | 34750 | 34750 | 34700 | 61 |
| 349 | 20240426 | 124500 | 5763197400 | 34700 | 34700 | 34750 | 34700 | 273 |
| 350 | 20240426 | 124400 | 5753720600 | 34700 | 34700 | 34750 | 34700 | 78 |
| 351 | 20240426 | 124300 | 5751013300 | 34700 | 34700 | 34750 | 34700 | 290 |
| 352 | 20240426 | 124200 | 5740946300 | 34750 | 34750 | 34750 | 34700 | 146 |
| 353 | 20240426 | 124100 | 5735873300 | 34750 | 34750 | 34750 | 34700 | 77 |
| 354 | 20240426 | 124000 | 5733198050 | 34750 | 34750 | 34750 | 34700 | 155 |
| 355 | 20240426 | 123900 | 5727816350 | 34750 | 34750 | 34750 | 34700 | 44 |
| 356 | 20240426 | 123800 | 5726287550 | 34750 | 34700 | 34750 | 34700 | 350 |
| 357 | 20240426 | 123700 | 5714138500 | 34750 | 34750 | 34750 | 34700 | 82 |
| 358 | 20240426 | 123600 | 5711291000 | 34750 | 34750 | 34750 | 34700 | 295 |
| 359 | 20240426 | 123500 | 5701050700 | 34750 | 34700 | 34750 | 34700 | 3403 |
| 360 | 20240426 | 123400 | 5582964050 | 34750 | 34750 | 34750 | 34700 | 75 |
| 361 | 20240426 | 123300 | 5580359350 | 34750 | 34700 | 34750 | 34700 | 113 |
| 362 | 20240426 | 123200 | 5576435300 | 34750 | 34700 | 34750 | 34700 | 497 |
| 363 | 20240426 | 123100 | 5559186850 | 34700 | 34750 | 34750 | 34700 | 93 |
| 364 | 20240426 | 123000 | 5555955600 | 34700 | 34700 | 34750 | 34700 | 63 |
| 365 | 20240426 | 122900 | 5553766750 | 34750 | 34700 | 34750 | 34700 | 276 |
| 366 | 20240426 | 122800 | 5544186150 | 34750 | 34750 | 34750 | 34700 | 262 |
| 367 | 20240426 | 122700 | 5535091200 | 34750 | 34750 | 34750 | 34750 | 45 |
| 368 | 20240426 | 122600 | 5533527450 | 34750 | 34700 | 34750 | 34700 | 311 |
| 369 | 20240426 | 122500 | 5522732250 | 34700 | 34750 | 34750 | 34700 | 270 |
| 370 | 20240426 | 122400 | 5513361300 | 34700 | 34750 | 34750 | 34700 | 309 |
| 371 | 20240426 | 122300 | 5502633850 | 34700 | 34750 | 34750 | 34700 | 109 |
| 372 | 20240426 | 122200 | 5498847650 | 34700 | 34750 | 34750 | 34700 | 112 |
| 373 | 20240426 | 122100 | 5494956850 | 34700 | 34700 | 34750 | 34700 | 551 |
| 374 | 20240426 | 122000 | 5475833500 | 34750 | 34700 | 34750 | 34700 | 54 |
| 375 | 20240426 | 121900 | 5473958750 | 34750 | 34750 | 34750 | 34750 | 115 |
| 376 | 20240426 | 121800 | 5469962500 | 34750 | 34750 | 34750 | 34700 | 194 |
| 377 | 20240426 | 121700 | 5463223700 | 34750 | 34750 | 34750 | 34700 | 178 |
| 378 | 20240426 | 121600 | 5457042800 | 34700 | 34750 | 34750 | 34700 | 59 |
| 379 | 20240426 | 121500 | 5454992900 | 34750 | 34700 | 34750 | 34650 | 1613 |
| 380 | 20240426 | 121400 | 5399088850 | 34750 | 34700 | 34750 | 34700 | 109 |
| 381 | 20240426 | 121300 | 5395305000 | 34700 | 34700 | 34700 | 34650 | 526 |
| 382 | 20240426 | 121200 | 5377054000 | 34700 | 34700 | 34750 | 34650 | 289 |
| 383 | 20240426 | 121100 | 5367024000 | 34650 | 34650 | 34700 | 34650 | 52 |
| 384 | 20240426 | 121000 | 5365221750 | 34650 | 34700 | 34750 | 34650 | 150 |
| 385 | 20240426 | 120900 | 5360015200 | 34750 | 34700 | 34750 | 34650 | 489 |
| 386 | 20240426 | 120800 | 5343024300 | 34700 | 34700 | 34750 | 34650 | 125 |
| 387 | 20240426 | 120700 | 5338690500 | 34700 | 34700 | 34700 | 34650 | 302 |
| 388 | 20240426 | 120600 | 5328211350 | 34700 | 34700 | 34750 | 34700 | 1420 |
| 389 | 20240426 | 120500 | 5278936950 | 34700 | 34750 | 34750 | 34700 | 146 |
| 390 | 20240426 | 120400 | 5273866750 | 34700 | 34700 | 34750 | 34700 | 54 |
| 391 | 20240426 | 120300 | 5271991350 | 34700 | 34750 | 34750 | 34700 | 3673 |
| 392 | 20240426 | 120200 | 5144536300 | 34750 | 34700 | 34750 | 34700 | 91 |
| 393 | 20240426 | 120100 | 5141374600 | 34700 | 34700 | 34750 | 34700 | 140 |
| 394 | 20240426 | 120000 | 5136512150 | 34750 | 34750 | 34750 | 34700 | 70 |
| 395 | 20240426 | 115900 | 5134081350 | 34750 | 34750 | 34750 | 34700 | 154 |
| 396 | 20240426 | 115800 | 5128734950 | 34750 | 34750 | 34750 | 34700 | 117 |
| 397 | 20240426 | 115700 | 5124669900 | 34750 | 34750 | 34750 | 34700 | 657 |
| 398 | 20240426 | 115600 | 5101869300 | 34700 | 34750 | 34750 | 34700 | 1507 |
| 399 | 20240426 | 115500 | 5049567150 | 34750 | 34750 | 34750 | 34700 | 198 |
| 400 | 20240426 | 115400 | 5042687600 | 34700 | 34700 | 34750 | 34700 | 73 |
| 401 | 20240426 | 115300 | 5040151450 | 34750 | 34750 | 34750 | 34700 | 729 |
| 402 | 20240426 | 115200 | 5014846650 | 34750 | 34750 | 34750 | 34700 | 879 |
| 403 | 20240426 | 115100 | 4984301600 | 34700 | 34750 | 34750 | 34700 | 391 |
| 404 | 20240426 | 115000 | 4970723050 | 34750 | 34750 | 34750 | 34700 | 205 |
| 405 | 20240426 | 114900 | 4963600650 | 34750 | 34700 | 34750 | 34700 | 137 |
| 406 | 20240426 | 114800 | 4958841600 | 34750 | 34750 | 34750 | 34700 | 206 |
| 407 | 20240426 | 114700 | 4951689200 | 34750 | 34750 | 34750 | 34700 | 500 |
| 408 | 20240426 | 114600 | 4934336650 | 34750 | 34700 | 34750 | 34700 | 413 |
| 409 | 20240426 | 114500 | 4919989850 | 34700 | 34750 | 34750 | 34700 | 349 |
| 410 | 20240426 | 114400 | 4907862350 | 34750 | 34750 | 34750 | 34700 | 976 |
| 411 | 20240426 | 114300 | 4873946400 | 34750 | 34800 | 34800 | 34700 | 2668 |
| 412 | 20240426 | 114200 | 4781236050 | 34750 | 34750 | 34800 | 34750 | 283 |
| 413 | 20240426 | 114100 | 4771401750 | 34750 | 34800 | 34800 | 34750 | 1632 |
| 414 | 20240426 | 114000 | 4714684900 | 34800 | 34750 | 34800 | 34750 | 297 |
| 415 | 20240426 | 113900 | 4704361750 | 34800 | 34750 | 34800 | 34750 | 1196 |
| 416 | 20240426 | 113800 | 4662796550 | 34750 | 34750 | 34800 | 34750 | 231 |
| 417 | 20240426 | 113700 | 4654765300 | 34800 | 34750 | 34800 | 34750 | 202 |
| 418 | 20240426 | 113600 | 4647741250 | 34800 | 34750 | 34800 | 34750 | 163 |
| 419 | 20240426 | 113500 | 4642073450 | 34750 | 34800 | 34800 | 34750 | 138 |
| 420 | 20240426 | 113400 | 4637271350 | 34800 | 34750 | 34800 | 34750 | 991 |
| 421 | 20240426 | 113300 | 4602828950 | 34800 | 34750 | 34800 | 34750 | 167 |
| 422 | 20240426 | 113200 | 4597025000 | 34800 | 34750 | 34800 | 34750 | 70 |
| 423 | 20240426 | 113100 | 4594590100 | 34800 | 34800 | 34800 | 34750 | 396 |
| 424 | 20240426 | 113000 | 4580825200 | 34800 | 34800 | 34800 | 34750 | 174 |
| 425 | 20240426 | 112900 | 4574775550 | 34800 | 34750 | 34800 | 34750 | 178 |
| 426 | 20240426 | 112800 | 4568586200 | 34800 | 34750 | 34800 | 34750 | 121 |
| 427 | 20240426 | 112700 | 4564376100 | 34750 | 34800 | 34800 | 34750 | 189 |
| 428 | 20240426 | 112600 | 4557804850 | 34800 | 34750 | 34800 | 34750 | 155 |
| 429 | 20240426 | 112500 | 4552416050 | 34800 | 34750 | 34800 | 34750 | 150 |
| 430 | 20240426 | 112400 | 4547201200 | 34750 | 34800 | 34800 | 34750 | 295 |
| 431 | 20240426 | 112300 | 4536945650 | 34750 | 34750 | 34800 | 34750 | 543 |
| 432 | 20240426 | 112200 | 4518073850 | 34800 | 34800 | 34800 | 34750 | 250 |
| 433 | 20240426 | 112100 | 4509380100 | 34800 | 34750 | 34800 | 34750 | 901 |
| 434 | 20240426 | 112000 | 4478067550 | 34750 | 34800 | 34800 | 34750 | 94 |
| 435 | 20240426 | 111900 | 4474796500 | 34750 | 34800 | 34800 | 34750 | 255 |
| 436 | 20240426 | 111800 | 4465924200 | 34800 | 34800 | 34800 | 34750 | 66 |
| 437 | 20240426 | 111700 | 4463628300 | 34800 | 34750 | 34800 | 34750 | 183 |
| 438 | 20240426 | 111600 | 4457265950 | 34800 | 34800 | 34800 | 34750 | 46 |
| 439 | 20240426 | 111500 | 4455665250 | 34800 | 34800 | 34800 | 34750 | 3460 |
| 440 | 20240426 | 111400 | 4335424500 | 34800 | 34800 | 34800 | 34800 | 48 |
| 441 | 20240426 | 111300 | 4333754100 | 34750 | 34750 | 34800 | 34750 | 207 |
| 442 | 20240426 | 111200 | 4326559800 | 34800 | 34800 | 34800 | 34750 | 991 |
| 443 | 20240426 | 111100 | 4292086000 | 34800 | 34800 | 34800 | 34750 | 96 |
| 444 | 20240426 | 111000 | 4288745450 | 34800 | 34750 | 34800 | 34750 | 107 |
| 445 | 20240426 | 110900 | 4285022750 | 34800 | 34750 | 34800 | 34750 | 489 |
| 446 | 20240426 | 110800 | 4268026150 | 34800 | 34800 | 34800 | 34750 | 360 |
| 447 | 20240426 | 110700 | 4255510950 | 34750 | 34750 | 34800 | 34750 | 186 |
| 448 | 20240426 | 110600 | 4249046850 | 34750 | 34800 | 34800 | 34750 | 131 |
| 449 | 20240426 | 110500 | 4244491800 | 34800 | 34800 | 34800 | 34750 | 140 |
| 450 | 20240426 | 110400 | 4239620000 | 34800 | 34750 | 34800 | 34750 | 118 |
| 451 | 20240426 | 110300 | 4235517450 | 34750 | 34800 | 34800 | 34750 | 1235 |
| 452 | 20240426 | 110200 | 4192595950 | 34800 | 34750 | 34800 | 34750 | 298 |
| 453 | 20240426 | 110100 | 4182238350 | 34800 | 34750 | 34800 | 34750 | 255 |
| 454 | 20240426 | 110000 | 4173369700 | 34800 | 34800 | 34800 | 34750 | 614 |
| 455 | 20240426 | 105900 | 4152010750 | 34800 | 34750 | 34800 | 34750 | 305 |
| 456 | 20240426 | 105800 | 4141407450 | 34800 | 34800 | 34800 | 34750 | 389 |
| 457 | 20240426 | 105700 | 4127870450 | 34750 | 34800 | 34800 | 34750 | 319 |
| 458 | 20240426 | 105600 | 4116785150 | 34750 | 34750 | 34800 | 34750 | 961 |
| 459 | 20240426 | 105500 | 4083386250 | 34800 | 34800 | 34800 | 34750 | 208 |
| 460 | 20240426 | 105400 | 4076155200 | 34750 | 34800 | 34800 | 34750 | 51 |
| 461 | 20240426 | 105300 | 4074381100 | 34800 | 34800 | 34800 | 34750 | 145 |
| 462 | 20240426 | 105200 | 4069338550 | 34750 | 34750 | 34800 | 34750 | 791 |
| 463 | 20240426 | 105100 | 4041850350 | 34750 | 34750 | 34800 | 34750 | 440 |
| 464 | 20240426 | 105000 | 4026556450 | 34800 | 34800 | 34800 | 34750 | 110 |
| 465 | 20240426 | 104900 | 4022728750 | 34800 | 34800 | 34800 | 34750 | 106 |
| 466 | 20240426 | 104800 | 4019041550 | 34750 | 34750 | 34800 | 34750 | 112 |
| 467 | 20240426 | 104700 | 4015149500 | 34750 | 34750 | 34800 | 34750 | 710 |
| 468 | 20240426 | 104600 | 3990473000 | 34800 | 34750 | 34800 | 34750 | 92 |
| 469 | 20240426 | 104500 | 3987272050 | 34750 | 34750 | 34800 | 34750 | 246 |
| 470 | 20240426 | 104400 | 3978721000 | 34800 | 34800 | 34800 | 34750 | 387 |
| 471 | 20240426 | 104300 | 3965263350 | 34800 | 34800 | 34800 | 34750 | 101 |
| 472 | 20240426 | 104200 | 3961753100 | 34750 | 34800 | 34800 | 34750 | 244 |
| 473 | 20240426 | 104100 | 3953272750 | 34750 | 34750 | 34800 | 34750 | 1261 |
| 474 | 20240426 | 104000 | 3909451800 | 34750 | 34800 | 34800 | 34750 | 550 |
| 475 | 20240426 | 103900 | 3890336350 | 34750 | 34800 | 34800 | 34750 | 5014 |
| 476 | 20240426 | 103800 | 3716096850 | 34750 | 34800 | 34800 | 34750 | 166 |
| 477 | 20240426 | 103700 | 3710320150 | 34800 | 34800 | 34800 | 34750 | 205 |
| 478 | 20240426 | 103600 | 3703187200 | 34800 | 34750 | 34800 | 34750 | 285 |
| 479 | 20240426 | 103500 | 3693277450 | 34800 | 34750 | 34800 | 34750 | 240 |
| 480 | 20240426 | 103400 | 3684931850 | 34800 | 34800 | 34800 | 34750 | 116 |
| 481 | 20240426 | 103300 | 3680896350 | 34800 | 34800 | 34800 | 34750 | 85 |
| 482 | 20240426 | 103200 | 3677938500 | 34800 | 34700 | 34800 | 34700 | 3117 |
| 483 | 20240426 | 103100 | 3569588600 | 34700 | 34750 | 34750 | 34700 | 54 |
| 484 | 20240426 | 103000 | 3567712150 | 34750 | 34650 | 34750 | 34650 | 2201 |
| 485 | 20240426 | 102900 | 3491332350 | 34650 | 34700 | 34700 | 34650 | 84 |
| 486 | 20240426 | 102800 | 3488418800 | 34650 | 34650 | 34700 | 34650 | 119 |
| 487 | 20240426 | 102700 | 3484292550 | 34700 | 34650 | 34700 | 34650 | 2071 |
| 488 | 20240426 | 102600 | 3412529400 | 34650 | 34700 | 34700 | 34650 | 133 |
| 489 | 20240426 | 102500 | 3407916400 | 34700 | 34650 | 34700 | 34650 | 368 |
| 490 | 20240426 | 102400 | 3395156800 | 34650 | 34700 | 34700 | 34650 | 53 |
| 491 | 20240426 | 102300 | 3393317900 | 34700 | 34700 | 34700 | 34650 | 237 |
| 492 | 20240426 | 102200 | 3385098300 | 34700 | 34700 | 34700 | 34650 | 276 |
| 493 | 20240426 | 102100 | 3375521350 | 34700 | 34650 | 34700 | 34650 | 628 |
| 494 | 20240426 | 102000 | 3353742100 | 34650 | 34600 | 34650 | 34600 | 174 |
| 495 | 20240426 | 101900 | 3347715950 | 34600 | 34650 | 34650 | 34600 | 163 |
| 496 | 20240426 | 101800 | 3342070050 | 34650 | 34600 | 34650 | 34600 | 111 |
| 497 | 20240426 | 101700 | 3338226300 | 34700 | 34650 | 34700 | 34650 | 301 |
| 498 | 20240426 | 101600 | 3327796150 | 34650 | 34650 | 34650 | 34650 | 1497 |
| 499 | 20240426 | 101500 | 3275925100 | 34700 | 34750 | 34750 | 34700 | 89 |
| 500 | 20240426 | 101400 | 3272834200 | 34750 | 34700 | 34750 | 34700 | 189 |
| 501 | 20240426 | 101300 | 3266273950 | 34650 | 34650 | 34650 | 34650 | 84 |
| 502 | 20240426 | 101200 | 3263363350 | 34650 | 34650 | 34650 | 34600 | 582 |
| 503 | 20240426 | 101100 | 3243215550 | 34650 | 34600 | 34650 | 34600 | 535 |
| 504 | 20240426 | 101000 | 3224698150 | 34600 | 34650 | 34650 | 34600 | 66 |
| 505 | 20240426 | 100900 | 3222412600 | 34550 | 34650 | 34650 | 34550 | 3731 |
| 506 | 20240426 | 100800 | 3093321400 | 34700 | 34700 | 34700 | 34650 | 80 |
| 507 | 20240426 | 100700 | 3090545550 | 34700 | 34650 | 34700 | 34650 | 103 |
| 508 | 20240426 | 100600 | 3086976050 | 34650 | 34700 | 34700 | 34600 | 437 |
| 509 | 20240426 | 100500 | 3071834200 | 34700 | 34650 | 34700 | 34650 | 1475 |
| 510 | 20240426 | 100400 | 3020706550 | 34700 | 34750 | 34750 | 34650 | 536 |
| 511 | 20240426 | 100300 | 3002107350 | 34700 | 34750 | 34750 | 34700 | 163 |
| 512 | 20240426 | 100200 | 2996447150 | 34750 | 34750 | 34750 | 34700 | 511 |
| 513 | 20240426 | 100100 | 2978706550 | 34750 | 34750 | 34800 | 34700 | 1025 |
| 514 | 20240426 | 100000 | 2943078600 | 34800 | 34800 | 34800 | 34750 | 807 |
| 515 | 20240426 | 095900 | 2915023550 | 34750 | 34800 | 34800 | 34750 | 320 |
| 516 | 20240426 | 095800 | 2903889350 | 34800 | 34750 | 34800 | 34700 | 601 |
| 517 | 20240426 | 095700 | 2882991450 | 34750 | 34750 | 34800 | 34700 | 642 |
| 518 | 20240426 | 095600 | 2860693400 | 34750 | 34800 | 34800 | 34700 | 2637 |
| 519 | 20240426 | 095500 | 2769053700 | 34800 | 34850 | 34850 | 34750 | 455 |
| 520 | 20240426 | 095400 | 2753224450 | 34850 | 34800 | 34850 | 34750 | 3063 |
| 521 | 20240426 | 095300 | 2646626800 | 34800 | 34800 | 34800 | 34750 | 297 |
| 522 | 20240426 | 095200 | 2636291250 | 34800 | 34800 | 34800 | 34750 | 454 |
| 523 | 20240426 | 095100 | 2620503200 | 34800 | 34750 | 34800 | 34750 | 329 |
| 524 | 20240426 | 095000 | 2609054450 | 34750 | 34750 | 34800 | 34700 | 1253 |
| 525 | 20240426 | 094900 | 2565492100 | 34750 | 34750 | 34750 | 34700 | 431 |
| 526 | 20240426 | 094800 | 2550522100 | 34700 | 34750 | 34750 | 34700 | 909 |
| 527 | 20240426 | 094700 | 2518950250 | 34750 | 34700 | 34750 | 34650 | 2921 |
| 528 | 20240426 | 094600 | 2417606050 | 34650 | 34700 | 34700 | 34650 | 1775 |
| 529 | 20240426 | 094500 | 2356019850 | 34700 | 34700 | 34700 | 34650 | 587 |
| 530 | 20240426 | 094400 | 2335671050 | 34650 | 34600 | 34700 | 34550 | 6675 |
| 531 | 20240426 | 094300 | 2104512150 | 34600 | 34600 | 34600 | 34550 | 227 |
| 532 | 20240426 | 094200 | 2096658100 | 34550 | 34600 | 34600 | 34550 | 724 |
| 533 | 20240426 | 094100 | 2071608300 | 34600 | 34600 | 34600 | 34550 | 391 |
| 534 | 20240426 | 094000 | 2058089850 | 34600 | 34600 | 34600 | 34550 | 741 |
| 535 | 20240426 | 093900 | 2032477850 | 34600 | 34550 | 34600 | 34550 | 585 |
| 536 | 20240426 | 093800 | 2012253500 | 34550 | 34600 | 34600 | 34550 | 713 |
| 537 | 20240426 | 093700 | 1987590650 | 34600 | 34550 | 34650 | 34550 | 199 |
| 538 | 20240426 | 093600 | 1980705000 | 34600 | 34600 | 34650 | 34600 | 269 |
| 539 | 20240426 | 093500 | 1971391050 | 34600 | 34600 | 34650 | 34550 | 852 |
| 540 | 20240426 | 093400 | 1941915150 | 34600 | 34500 | 34600 | 34500 | 716 |
| 541 | 20240426 | 093300 | 1917156450 | 34500 | 34500 | 34550 | 34400 | 1538 |
| 542 | 20240426 | 093200 | 1864115900 | 34450 | 34450 | 34500 | 34450 | 562 |
| 543 | 20240426 | 093100 | 1844749700 | 34450 | 34500 | 34500 | 34450 | 2630 |
| 544 | 20240426 | 093000 | 1754118350 | 34500 | 34550 | 34550 | 34500 | 1102 |
| 545 | 20240426 | 092900 | 1716098900 | 34500 | 34550 | 34550 | 34500 | 1829 |
| 546 | 20240426 | 092800 | 1652995500 | 34550 | 34600 | 34600 | 34550 | 3114 |
| 547 | 20240426 | 092700 | 1545403200 | 34550 | 34600 | 34600 | 34550 | 25 |
| 548 | 20240426 | 092600 | 1544538750 | 34600 | 34600 | 34600 | 34550 | 398 |
| 549 | 20240426 | 092500 | 1530768400 | 34550 | 34600 | 34600 | 34550 | 357 |
| 550 | 20240426 | 092400 | 1518423000 | 34600 | 34600 | 34600 | 34600 | 537 |
| 551 | 20240426 | 092300 | 1499842800 | 34600 | 34600 | 34600 | 34550 | 499 |
| 552 | 20240426 | 092200 | 1482581650 | 34650 | 34650 | 34650 | 34550 | 984 |
| 553 | 20240426 | 092100 | 1448529800 | 34650 | 34600 | 34650 | 34550 | 242 |
| 554 | 20240426 | 092000 | 1440154600 | 34550 | 34600 | 34650 | 34550 | 630 |
| 555 | 20240426 | 091900 | 1418355350 | 34600 | 34600 | 34600 | 34550 | 421 |
| 556 | 20240426 | 091800 | 1403790100 | 34600 | 34550 | 34600 | 34500 | 968 |
| 557 | 20240426 | 091700 | 1370336850 | 34550 | 34550 | 34600 | 34500 | 808 |
| 558 | 20240426 | 091600 | 1342414800 | 34550 | 34500 | 34550 | 34500 | 1257 |
| 559 | 20240426 | 091500 | 1299028700 | 34550 | 34500 | 34550 | 34450 | 2223 |
| 560 | 20240426 | 091400 | 1222346000 | 34500 | 34550 | 34550 | 34500 | 249 |
| 561 | 20240426 | 091300 | 1213750000 | 34500 | 34500 | 34500 | 34500 | 115 |
| 562 | 20240426 | 091200 | 1209782500 | 34550 | 34450 | 34550 | 34450 | 1846 |
| 563 | 20240426 | 091100 | 1146138700 | 34450 | 34400 | 34500 | 34400 | 2228 |
| 564 | 20240426 | 091000 | 1069362900 | 34400 | 34400 | 34450 | 34400 | 3622 |
| 565 | 20240426 | 090900 | 944764600 | 34400 | 34400 | 34450 | 34400 | 793 |
| 566 | 20240426 | 090800 | 917482500 | 34450 | 34550 | 34550 | 34400 | 5627 |
| 567 | 20240426 | 090700 | 723468750 | 34500 | 34550 | 34600 | 34500 | 2924 |
| 568 | 20240426 | 090600 | 622455200 | 34550 | 34600 | 34600 | 34500 | 824 |
| 569 | 20240426 | 090500 | 593981550 | 34550 | 34500 | 34650 | 34500 | 1006 |
| 570 | 20240426 | 090400 | 559234300 | 34500 | 34500 | 34550 | 34500 | 2291 |
| 571 | 20240426 | 090300 | 480126900 | 34500 | 34550 | 34550 | 34500 | 994 |
| 572 | 20240426 | 090200 | 445816700 | 34500 | 34650 | 34700 | 34500 | 5550 |
| 573 | 20240426 | 090100 | 253894450 | 34650 | 34650 | 34800 | 34600 | 1097 |
| 574 | 20240426 | 090000 | 215861600 | 34600 | 34550 | 34700 | 34550 | 6242 |