30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 183400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 3758 |
| 3 | 20240426 | 183300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20240426 | 183200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20240426 | 183100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20240426 | 183000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20240426 | 182900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20240426 | 182800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20240426 | 182700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20240426 | 182600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20240426 | 182500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20240426 | 182400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20240426 | 182300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20240426 | 182200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20240426 | 182100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20240426 | 182000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20240426 | 181900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20240426 | 181800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20240426 | 181700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20240426 | 181600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20240426 | 181500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20240426 | 181400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20240426 | 181300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20240426 | 181200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20240426 | 181100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20240426 | 181000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20240426 | 180900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20240426 | 180800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20240426 | 180700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20240426 | 180600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20240426 | 180500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20240426 | 180400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 3758 |
| 33 | 20240426 | 180300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20240426 | 180200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20240426 | 180100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20240426 | 180000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20240426 | 175900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20240426 | 175800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20240426 | 175700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20240426 | 175600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20240426 | 175500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20240426 | 175400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20240426 | 175300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20240426 | 175200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20240426 | 175100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20240426 | 175000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20240426 | 174900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20240426 | 174800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20240426 | 174700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20240426 | 174600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20240426 | 174500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20240426 | 174400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20240426 | 174300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20240426 | 174200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20240426 | 174100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20240426 | 174000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20240426 | 173900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20240426 | 173800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20240426 | 173700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20240426 | 173600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20240426 | 173500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20240426 | 173400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 3758 |
| 63 | 20240426 | 173300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20240426 | 173200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20240426 | 173100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20240426 | 173000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20240426 | 172900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20240426 | 172800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20240426 | 172700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20240426 | 172600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20240426 | 172500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20240426 | 172400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20240426 | 172300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20240426 | 172200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20240426 | 172100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20240426 | 172000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20240426 | 171900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20240426 | 171800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20240426 | 171700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20240426 | 171600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20240426 | 171500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20240426 | 171400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20240426 | 171300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20240426 | 171200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20240426 | 171100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20240426 | 171000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20240426 | 170900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20240426 | 170800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20240426 | 170700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20240426 | 170600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20240426 | 170500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20240426 | 170400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 3758 |
| 93 | 20240426 | 170300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20240426 | 170200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20240426 | 170100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20240426 | 170000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20240426 | 165900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20240426 | 165800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20240426 | 165700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20240426 | 165600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20240426 | 165500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20240426 | 165400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20240426 | 165300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20240426 | 165200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20240426 | 165100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20240426 | 165000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20240426 | 164900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20240426 | 164800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20240426 | 164700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20240426 | 164600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20240426 | 164500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20240426 | 164400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20240426 | 164300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20240426 | 164200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20240426 | 164100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20240426 | 164000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20240426 | 163900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20240426 | 163800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20240426 | 163700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20240426 | 163600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20240426 | 163500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20240426 | 163400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 3758 |
| 123 | 20240426 | 163300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20240426 | 163200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20240426 | 163100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20240426 | 163000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20240426 | 162900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20240426 | 162800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20240426 | 162700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20240426 | 162600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20240426 | 162500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20240426 | 162400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20240426 | 162300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20240426 | 162200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20240426 | 162100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20240426 | 162000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20240426 | 161900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20240426 | 161800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20240426 | 161700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20240426 | 161600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20240426 | 161500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20240426 | 161400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20240426 | 161300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20240426 | 161200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20240426 | 161100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20240426 | 161000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20240426 | 160900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20240426 | 160800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20240426 | 160700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20240426 | 160600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20240426 | 160500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20240426 | 160400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 3758 |
| 153 | 20240426 | 160300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20240426 | 160200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20240426 | 160100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20240426 | 160000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20240426 | 155900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20240426 | 155800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20240426 | 155700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20240426 | 155600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20240426 | 155500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20240426 | 155400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20240426 | 155300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20240426 | 155200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20240426 | 155100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20240426 | 155000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20240426 | 154900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20240426 | 154800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20240426 | 154700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20240426 | 154600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20240426 | 154500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20240426 | 154400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20240426 | 154300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20240426 | 154200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20240426 | 154100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20240426 | 154000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20240426 | 153900 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20240426 | 153800 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20240426 | 153700 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20240426 | 153600 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20240426 | 153500 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20240426 | 153400 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 3758 |
| 183 | 20240426 | 153300 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20240426 | 153200 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20240426 | 153100 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20240426 | 153000 | 2497108900 | 24700 | 24700 | 24700 | 24700 | 3758 |
| 187 | 20240426 | 152900 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 188 | 20240426 | 152800 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 189 | 20240426 | 152700 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 190 | 20240426 | 152600 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 191 | 20240426 | 152500 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 192 | 20240426 | 152400 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 193 | 20240426 | 152300 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 194 | 20240426 | 152200 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 195 | 20240426 | 152100 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 196 | 20240426 | 152000 | 2404286300 | 24650 | 24650 | 24650 | 24650 | 0 |
| 197 | 20240426 | 151900 | 2404286300 | 24650 | 24700 | 24750 | 24600 | 798 |
| 198 | 20240426 | 151800 | 2384587350 | 24750 | 24650 | 24750 | 24650 | 246 |
| 199 | 20240426 | 151700 | 2378517300 | 24650 | 24650 | 24750 | 24650 | 21 |
| 200 | 20240426 | 151600 | 2377999350 | 24650 | 24500 | 24750 | 24500 | 1265 |
| 201 | 20240426 | 151500 | 2346817050 | 24500 | 24550 | 24550 | 24500 | 521 |
| 202 | 20240426 | 151400 | 2334051350 | 24550 | 24550 | 24550 | 24500 | 468 |
| 203 | 20240426 | 151300 | 2322562300 | 24550 | 24550 | 24550 | 24550 | 58 |
| 204 | 20240426 | 151200 | 2321138400 | 24550 | 24600 | 24600 | 24550 | 99 |
| 205 | 20240426 | 151100 | 2318703400 | 24600 | 24550 | 24600 | 24550 | 57 |
| 206 | 20240426 | 151000 | 2317303000 | 24600 | 24600 | 24600 | 24600 | 105 |
| 207 | 20240426 | 150900 | 2314720000 | 24650 | 24600 | 24650 | 24600 | 216 |
| 208 | 20240426 | 150800 | 2309401350 | 24600 | 24550 | 24600 | 24550 | 361 |
| 209 | 20240426 | 150700 | 2300522250 | 24550 | 24550 | 24550 | 24550 | 147 |
| 210 | 20240426 | 150600 | 2296913400 | 24550 | 24600 | 24600 | 24550 | 122 |
| 211 | 20240426 | 150500 | 2293913300 | 24600 | 24500 | 24600 | 24500 | 678 |
| 212 | 20240426 | 150400 | 2277258400 | 24500 | 24500 | 24500 | 24500 | 66 |
| 213 | 20240426 | 150300 | 2275641400 | 24500 | 24500 | 24500 | 24500 | 147 |
| 214 | 20240426 | 150200 | 2272039900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20240426 | 150100 | 2272039900 | 24500 | 24500 | 24500 | 24500 | 11 |
| 216 | 20240426 | 150000 | 2271770400 | 24500 | 24500 | 24500 | 24500 | 3 |
| 217 | 20240426 | 145900 | 2271696900 | 24500 | 24500 | 24500 | 24500 | 32 |
| 218 | 20240426 | 145800 | 2270912900 | 24500 | 24500 | 24550 | 24500 | 199 |
| 219 | 20240426 | 145700 | 2266032400 | 24450 | 24450 | 24450 | 24400 | 365 |
| 220 | 20240426 | 145600 | 2257110100 | 24450 | 24450 | 24450 | 24450 | 22 |
| 221 | 20240426 | 145500 | 2256572200 | 24500 | 24450 | 24500 | 24450 | 37 |
| 222 | 20240426 | 145400 | 2255667150 | 24450 | 24500 | 24500 | 24450 | 138 |
| 223 | 20240426 | 145300 | 2252289050 | 24500 | 24500 | 24500 | 24500 | 125 |
| 224 | 20240426 | 145200 | 2249226550 | 24500 | 24500 | 24500 | 24500 | 55 |
| 225 | 20240426 | 145100 | 2247879050 | 24500 | 24550 | 24550 | 24500 | 24 |
| 226 | 20240426 | 145000 | 2247291000 | 24500 | 24500 | 24500 | 24500 | 128 |
| 227 | 20240426 | 144900 | 2244155000 | 24500 | 24450 | 24550 | 24450 | 1023 |
| 228 | 20240426 | 144800 | 2219101650 | 24450 | 24300 | 24450 | 24300 | 480 |
| 229 | 20240426 | 144700 | 2207397500 | 24250 | 24300 | 24350 | 24250 | 252 |
| 230 | 20240426 | 144600 | 2201270950 | 24300 | 24300 | 24300 | 24300 | 82 |
| 231 | 20240426 | 144500 | 2199278350 | 24300 | 24300 | 24300 | 24300 | 215 |
| 232 | 20240426 | 144400 | 2194053850 | 24300 | 24300 | 24300 | 24300 | 7 |
| 233 | 20240426 | 144300 | 2193883750 | 24300 | 24300 | 24300 | 24300 | 16 |
| 234 | 20240426 | 144200 | 2193494950 | 24300 | 24300 | 24300 | 24300 | 2 |
| 235 | 20240426 | 144100 | 2193446350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 236 | 20240426 | 144000 | 2193446350 | 24400 | 24300 | 24400 | 24300 | 135 |
| 237 | 20240426 | 143900 | 2190159850 | 24300 | 24300 | 24300 | 24300 | 93 |
| 238 | 20240426 | 143800 | 2187899950 | 24300 | 24300 | 24300 | 24300 | 16 |
| 239 | 20240426 | 143700 | 2187511150 | 24300 | 24300 | 24300 | 24300 | 35 |
| 240 | 20240426 | 143600 | 2186660650 | 24250 | 24250 | 24250 | 24250 | 2 |
| 241 | 20240426 | 143500 | 2186612150 | 24300 | 24300 | 24300 | 24300 | 65 |
| 242 | 20240426 | 143400 | 2185032650 | 24250 | 24300 | 24300 | 24250 | 1600 |
| 243 | 20240426 | 143300 | 2146220150 | 24350 | 24300 | 24350 | 24300 | 178 |
| 244 | 20240426 | 143200 | 2141886050 | 24300 | 24350 | 24350 | 24300 | 19 |
| 245 | 20240426 | 143100 | 2141424300 | 24350 | 24350 | 24350 | 24300 | 331 |
| 246 | 20240426 | 143000 | 2133368200 | 24300 | 24350 | 24350 | 24300 | 31 |
| 247 | 20240426 | 142900 | 2132614150 | 24350 | 24350 | 24350 | 24350 | 100 |
| 248 | 20240426 | 142800 | 2130179150 | 24300 | 24300 | 24300 | 24300 | 97 |
| 249 | 20240426 | 142700 | 2127822050 | 24300 | 24300 | 24300 | 24300 | 38 |
| 250 | 20240426 | 142600 | 2126898650 | 24300 | 24300 | 24300 | 24300 | 2 |
| 251 | 20240426 | 142500 | 2126850050 | 24300 | 24300 | 24300 | 24300 | 16 |
| 252 | 20240426 | 142400 | 2126461250 | 24300 | 24300 | 24300 | 24300 | 16 |
| 253 | 20240426 | 142300 | 2126072450 | 24300 | 24300 | 24300 | 24300 | 1 |
| 254 | 20240426 | 142200 | 2126048150 | 24300 | 24250 | 24300 | 24250 | 38 |
| 255 | 20240426 | 142100 | 2125124850 | 24250 | 24300 | 24300 | 24250 | 696 |
| 256 | 20240426 | 142000 | 2108246100 | 24300 | 24300 | 24300 | 24300 | 119 |
| 257 | 20240426 | 141900 | 2105354400 | 24300 | 24300 | 24300 | 24300 | 21 |
| 258 | 20240426 | 141800 | 2104844100 | 24350 | 24300 | 24350 | 24250 | 702 |
| 259 | 20240426 | 141700 | 2087753650 | 24250 | 24300 | 24300 | 24250 | 149 |
| 260 | 20240426 | 141600 | 2084138300 | 24300 | 24300 | 24300 | 24300 | 36 |
| 261 | 20240426 | 141500 | 2083263500 | 24250 | 24300 | 24300 | 24250 | 36 |
| 262 | 20240426 | 141400 | 2082388800 | 24300 | 24300 | 24300 | 24300 | 397 |
| 263 | 20240426 | 141300 | 2072741700 | 24300 | 24300 | 24300 | 24250 | 486 |
| 264 | 20240426 | 141200 | 2060932650 | 24300 | 24300 | 24300 | 24300 | 198 |
| 265 | 20240426 | 141100 | 2056121250 | 24300 | 24300 | 24300 | 24300 | 56 |
| 266 | 20240426 | 141000 | 2054760450 | 24300 | 24300 | 24300 | 24300 | 14 |
| 267 | 20240426 | 140900 | 2054420250 | 24300 | 24300 | 24300 | 24300 | 45 |
| 268 | 20240426 | 140800 | 2053326750 | 24300 | 24300 | 24300 | 24300 | 1368 |
| 269 | 20240426 | 140700 | 2020084350 | 24300 | 24300 | 24300 | 24300 | 58 |
| 270 | 20240426 | 140600 | 2018674950 | 24300 | 24300 | 24300 | 24300 | 26 |
| 271 | 20240426 | 140500 | 2018043150 | 24350 | 24350 | 24350 | 24300 | 120 |
| 272 | 20240426 | 140400 | 2015121300 | 24300 | 24350 | 24350 | 24300 | 41 |
| 273 | 20240426 | 140300 | 2014124900 | 24350 | 24350 | 24350 | 24300 | 116 |
| 274 | 20240426 | 140200 | 2011301000 | 24350 | 24350 | 24350 | 24350 | 2 |
| 275 | 20240426 | 140100 | 2011252300 | 24350 | 24350 | 24350 | 24350 | 16 |
| 276 | 20240426 | 140000 | 2010862700 | 24350 | 24350 | 24350 | 24350 | 326 |
| 277 | 20240426 | 135900 | 2002924600 | 24350 | 24350 | 24350 | 24350 | 13 |
| 278 | 20240426 | 135800 | 2002608050 | 24350 | 24350 | 24350 | 24350 | 164 |
| 279 | 20240426 | 135700 | 1998614650 | 24350 | 24350 | 24350 | 24350 | 0 |
| 280 | 20240426 | 135600 | 1998614650 | 24350 | 24400 | 24400 | 24350 | 37 |
| 281 | 20240426 | 135500 | 1997713250 | 24300 | 24400 | 24400 | 24300 | 145 |
| 282 | 20240426 | 135400 | 1994184950 | 24300 | 24350 | 24350 | 24300 | 38 |
| 283 | 20240426 | 135300 | 1993259900 | 24350 | 24350 | 24350 | 24350 | 19 |
| 284 | 20240426 | 135200 | 1992797250 | 24350 | 24350 | 24350 | 24350 | 28 |
| 285 | 20240426 | 135100 | 1992115450 | 24400 | 24400 | 24400 | 24400 | 6 |
| 286 | 20240426 | 135000 | 1991969050 | 24400 | 24350 | 24400 | 24350 | 20 |
| 287 | 20240426 | 134900 | 1991481800 | 24350 | 24350 | 24350 | 24350 | 29 |
| 288 | 20240426 | 134800 | 1990775650 | 24350 | 24350 | 24350 | 24350 | 18 |
| 289 | 20240426 | 134700 | 1990337350 | 24350 | 24350 | 24350 | 24350 | 252 |
| 290 | 20240426 | 134600 | 1984201150 | 24400 | 24400 | 24400 | 24400 | 19 |
| 291 | 20240426 | 134500 | 1983737550 | 24400 | 24350 | 24400 | 24350 | 13 |
| 292 | 20240426 | 134400 | 1983420500 | 24350 | 24350 | 24450 | 24350 | 134 |
| 293 | 20240426 | 134300 | 1980152050 | 24350 | 24350 | 24350 | 24350 | 10 |
| 294 | 20240426 | 134200 | 1979908550 | 24350 | 24350 | 24350 | 24350 | 56 |
| 295 | 20240426 | 134100 | 1978544950 | 24350 | 24400 | 24400 | 24350 | 10 |
| 296 | 20240426 | 134000 | 1978301050 | 24350 | 24400 | 24400 | 24350 | 36 |
| 297 | 20240426 | 133900 | 1977423950 | 24350 | 24350 | 24350 | 24350 | 52 |
| 298 | 20240426 | 133800 | 1976157750 | 24350 | 24350 | 24350 | 24350 | 2 |
| 299 | 20240426 | 133700 | 1976109050 | 24350 | 24350 | 24350 | 24350 | 39 |
| 300 | 20240426 | 133600 | 1975159400 | 24350 | 24350 | 24350 | 24350 | 0 |
| 301 | 20240426 | 133500 | 1975159400 | 24350 | 24350 | 24350 | 24350 | 49 |
| 302 | 20240426 | 133400 | 1973966250 | 24350 | 24400 | 24400 | 24350 | 51 |
| 303 | 20240426 | 133300 | 1972722950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 304 | 20240426 | 133200 | 1972722950 | 24400 | 24400 | 24400 | 24400 | 5 |
| 305 | 20240426 | 133100 | 1972600950 | 24400 | 24400 | 24400 | 24400 | 20 |
| 306 | 20240426 | 133000 | 1972112950 | 24400 | 24400 | 24400 | 24400 | 0 |
| 307 | 20240426 | 132900 | 1972112950 | 24400 | 24450 | 24450 | 24400 | 37 |
| 308 | 20240426 | 132800 | 1971209900 | 24450 | 24350 | 24450 | 24350 | 87 |
| 309 | 20240426 | 132700 | 1969087150 | 24350 | 24350 | 24350 | 24350 | 17 |
| 310 | 20240426 | 132600 | 1968673200 | 24350 | 24350 | 24350 | 24350 | 15 |
| 311 | 20240426 | 132500 | 1968307950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 312 | 20240426 | 132400 | 1968307950 | 24350 | 24350 | 24350 | 24350 | 18 |
| 313 | 20240426 | 132300 | 1967869650 | 24350 | 24350 | 24350 | 24350 | 21 |
| 314 | 20240426 | 132200 | 1967358300 | 24350 | 24350 | 24350 | 24350 | 0 |
| 315 | 20240426 | 132100 | 1967358300 | 24350 | 24400 | 24400 | 24350 | 49 |
| 316 | 20240426 | 132000 | 1966162850 | 24400 | 24400 | 24400 | 24400 | 60 |
| 317 | 20240426 | 131900 | 1964698850 | 24400 | 24350 | 24400 | 24350 | 178 |
| 318 | 20240426 | 131800 | 1960360800 | 24350 | 24350 | 24350 | 24350 | 18 |
| 319 | 20240426 | 131700 | 1959922500 | 24400 | 24400 | 24400 | 24400 | 27 |
| 320 | 20240426 | 131600 | 1959263700 | 24400 | 24350 | 24400 | 24350 | 61 |
| 321 | 20240426 | 131500 | 1957777450 | 24350 | 24350 | 24350 | 24350 | 3 |
| 322 | 20240426 | 131400 | 1957704400 | 24350 | 24350 | 24350 | 24350 | 2 |
| 323 | 20240426 | 131300 | 1957655700 | 24400 | 24400 | 24400 | 24350 | 44 |
| 324 | 20240426 | 131200 | 1956582900 | 24400 | 24400 | 24400 | 24400 | 40 |
| 325 | 20240426 | 131100 | 1955606900 | 24400 | 24350 | 24400 | 24350 | 203 |
| 326 | 20240426 | 131000 | 1950654600 | 24350 | 24350 | 24350 | 24350 | 62 |
| 327 | 20240426 | 130900 | 1949144900 | 24300 | 24300 | 24300 | 24300 | 5 |
| 328 | 20240426 | 130800 | 1949023400 | 24350 | 24350 | 24350 | 24350 | 81 |
| 329 | 20240426 | 130700 | 1947051050 | 24350 | 24350 | 24350 | 24300 | 30 |
| 330 | 20240426 | 130600 | 1946320900 | 24300 | 24350 | 24350 | 24300 | 26 |
| 331 | 20240426 | 130500 | 1945688600 | 24350 | 24350 | 24350 | 24350 | 114 |
| 332 | 20240426 | 130400 | 1942912700 | 24350 | 24350 | 24350 | 24350 | 70 |
| 333 | 20240426 | 130300 | 1941208200 | 24350 | 24400 | 24400 | 24350 | 167 |
| 334 | 20240426 | 130200 | 1937140250 | 24400 | 24400 | 24400 | 24400 | 0 |
| 335 | 20240426 | 130100 | 1937140250 | 24400 | 24350 | 24400 | 24350 | 32 |
| 336 | 20240426 | 130000 | 1936359600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 337 | 20240426 | 125900 | 1936359600 | 24400 | 24400 | 24400 | 24400 | 42 |
| 338 | 20240426 | 125800 | 1935334800 | 24350 | 24350 | 24350 | 24350 | 16 |
| 339 | 20240426 | 125700 | 1934945200 | 24350 | 24350 | 24350 | 24350 | 19 |
| 340 | 20240426 | 125600 | 1934482550 | 24400 | 24400 | 24400 | 24400 | 280 |
| 341 | 20240426 | 125500 | 1927650550 | 24350 | 24350 | 24350 | 24350 | 16 |
| 342 | 20240426 | 125400 | 1927260950 | 24350 | 24350 | 24350 | 24350 | 22 |
| 343 | 20240426 | 125300 | 1926725250 | 24400 | 24350 | 24400 | 24350 | 54 |
| 344 | 20240426 | 125200 | 1925410150 | 24350 | 24400 | 24400 | 24350 | 64 |
| 345 | 20240426 | 125100 | 1923850750 | 24350 | 24350 | 24350 | 24350 | 3 |
| 346 | 20240426 | 125000 | 1923777700 | 24350 | 24350 | 24350 | 24350 | 69 |
| 347 | 20240426 | 124900 | 1922097550 | 24350 | 24350 | 24350 | 24350 | 16 |
| 348 | 20240426 | 124800 | 1921707950 | 24350 | 24350 | 24350 | 24350 | 0 |
| 349 | 20240426 | 124700 | 1921707950 | 24350 | 24400 | 24400 | 24350 | 18 |
| 350 | 20240426 | 124600 | 1921269600 | 24400 | 24400 | 24400 | 24400 | 12 |
| 351 | 20240426 | 124500 | 1920976800 | 24400 | 24350 | 24450 | 24350 | 401 |
| 352 | 20240426 | 124400 | 1911192700 | 24350 | 24300 | 24350 | 24300 | 13 |
| 353 | 20240426 | 124300 | 1910876250 | 24350 | 24350 | 24350 | 24350 | 0 |
| 354 | 20240426 | 124200 | 1910876250 | 24350 | 24300 | 24400 | 24300 | 72 |
| 355 | 20240426 | 124100 | 1909123200 | 24300 | 24300 | 24300 | 24300 | 16 |
| 356 | 20240426 | 124000 | 1908734400 | 24300 | 24300 | 24300 | 24300 | 3 |
| 357 | 20240426 | 123900 | 1908661500 | 24300 | 24300 | 24300 | 24300 | 15 |
| 358 | 20240426 | 123800 | 1908297000 | 24300 | 24300 | 24300 | 24300 | 0 |
| 359 | 20240426 | 123700 | 1908297000 | 24300 | 24300 | 24300 | 24300 | 18 |
| 360 | 20240426 | 123600 | 1907859600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 361 | 20240426 | 123500 | 1907859600 | 24350 | 24350 | 24350 | 24350 | 135 |
| 362 | 20240426 | 123400 | 1904572350 | 24300 | 24300 | 24300 | 24300 | 16 |
| 363 | 20240426 | 123300 | 1904183550 | 24300 | 24300 | 24300 | 24300 | 27 |
| 364 | 20240426 | 123200 | 1903527450 | 24300 | 24300 | 24300 | 24300 | 1 |
| 365 | 20240426 | 123100 | 1903503150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 366 | 20240426 | 123000 | 1903503150 | 24300 | 24300 | 24300 | 24300 | 22 |
| 367 | 20240426 | 122900 | 1902968550 | 24450 | 24450 | 24450 | 24450 | 1 |
| 368 | 20240426 | 122800 | 1902944100 | 24450 | 24350 | 24450 | 24350 | 131 |
| 369 | 20240426 | 122700 | 1899748450 | 24350 | 24300 | 24350 | 24300 | 206 |
| 370 | 20240426 | 122600 | 1894736500 | 24300 | 24300 | 24300 | 24300 | 41 |
| 371 | 20240426 | 122500 | 1893740200 | 24350 | 24300 | 24350 | 24300 | 121 |
| 372 | 20240426 | 122400 | 1890799850 | 24300 | 24250 | 24300 | 24250 | 149 |
| 373 | 20240426 | 122300 | 1887181200 | 24150 | 24250 | 24250 | 24150 | 6 |
| 374 | 20240426 | 122200 | 1887035900 | 24250 | 24200 | 24250 | 24100 | 127 |
| 375 | 20240426 | 122100 | 1883958000 | 24100 | 24100 | 24100 | 24100 | 85 |
| 376 | 20240426 | 122000 | 1881909500 | 24300 | 24250 | 24300 | 24050 | 1537 |
| 377 | 20240426 | 121900 | 1844817150 | 24250 | 24250 | 24250 | 24250 | 0 |
| 378 | 20240426 | 121800 | 1844817150 | 24250 | 24250 | 24300 | 24250 | 37 |
| 379 | 20240426 | 121700 | 1843919850 | 24250 | 24300 | 24300 | 24250 | 79 |
| 380 | 20240426 | 121600 | 1842000900 | 24300 | 24350 | 24350 | 24300 | 28 |
| 381 | 20240426 | 121500 | 1841320000 | 24350 | 24400 | 24400 | 24350 | 494 |
| 382 | 20240426 | 121400 | 1829272650 | 24450 | 24550 | 24550 | 24450 | 268 |
| 383 | 20240426 | 121300 | 1822708000 | 24550 | 24450 | 24550 | 24400 | 1922 |
| 384 | 20240426 | 121200 | 1775609650 | 24450 | 24350 | 24450 | 24300 | 1944 |
| 385 | 20240426 | 121100 | 1728181600 | 24300 | 24200 | 24300 | 24200 | 781 |
| 386 | 20240426 | 121000 | 1709221550 | 24200 | 24200 | 24200 | 24200 | 115 |
| 387 | 20240426 | 120900 | 1706438550 | 24200 | 24200 | 24200 | 24200 | 0 |
| 388 | 20240426 | 120800 | 1706438550 | 24200 | 24200 | 24200 | 24200 | 17 |
| 389 | 20240426 | 120700 | 1706027150 | 24200 | 24200 | 24200 | 24200 | 16 |
| 390 | 20240426 | 120600 | 1705639950 | 24200 | 24200 | 24200 | 24200 | 3 |
| 391 | 20240426 | 120500 | 1705567350 | 24200 | 24250 | 24250 | 24200 | 20 |
| 392 | 20240426 | 120400 | 1705083150 | 24250 | 24200 | 24250 | 24150 | 82 |
| 393 | 20240426 | 120300 | 1703099450 | 24200 | 24200 | 24200 | 24150 | 719 |
| 394 | 20240426 | 120200 | 1685699800 | 24250 | 24200 | 24250 | 24200 | 22 |
| 395 | 20240426 | 120100 | 1685167350 | 24200 | 24200 | 24200 | 24200 | 0 |
| 396 | 20240426 | 120000 | 1685167350 | 24200 | 24250 | 24250 | 24200 | 16 |
| 397 | 20240426 | 115900 | 1684780100 | 24200 | 24200 | 24200 | 24200 | 18 |
| 398 | 20240426 | 115800 | 1684344500 | 24250 | 24250 | 24250 | 24250 | 483 |
| 399 | 20240426 | 115700 | 1672631750 | 24250 | 24150 | 24250 | 24150 | 688 |
| 400 | 20240426 | 115600 | 1655987200 | 24150 | 24150 | 24150 | 24150 | 30 |
| 401 | 20240426 | 115500 | 1655262700 | 24150 | 24150 | 24150 | 24150 | 32 |
| 402 | 20240426 | 115400 | 1654489900 | 24150 | 24150 | 24150 | 24150 | 65 |
| 403 | 20240426 | 115300 | 1652920150 | 24150 | 24150 | 24150 | 24150 | 2 |
| 404 | 20240426 | 115200 | 1652871850 | 24150 | 24150 | 24150 | 24150 | 41 |
| 405 | 20240426 | 115100 | 1651881700 | 24150 | 24150 | 24150 | 24150 | 41 |
| 406 | 20240426 | 115000 | 1650891550 | 24200 | 24200 | 24200 | 24200 | 1 |
| 407 | 20240426 | 114900 | 1650867350 | 24100 | 24150 | 24150 | 24100 | 612 |
| 408 | 20240426 | 114800 | 1636087650 | 24150 | 24150 | 24150 | 24150 | 71 |
| 409 | 20240426 | 114700 | 1634373000 | 24100 | 24150 | 24150 | 24100 | 125 |
| 410 | 20240426 | 114600 | 1631355050 | 24150 | 24150 | 24200 | 24150 | 48 |
| 411 | 20240426 | 114500 | 1630194800 | 24200 | 24150 | 24200 | 24150 | 270 |
| 412 | 20240426 | 114400 | 1623663300 | 24200 | 24200 | 24200 | 24150 | 318 |
| 413 | 20240426 | 114300 | 1615983500 | 24150 | 24150 | 24150 | 24150 | 19 |
| 414 | 20240426 | 114200 | 1615524650 | 24150 | 24150 | 24150 | 24150 | 129 |
| 415 | 20240426 | 114100 | 1612409300 | 24150 | 24100 | 24150 | 24100 | 17 |
| 416 | 20240426 | 114000 | 1611999550 | 24150 | 24150 | 24150 | 24150 | 3 |
| 417 | 20240426 | 113900 | 1611927100 | 24100 | 24150 | 24150 | 24100 | 19 |
| 418 | 20240426 | 113800 | 1611469150 | 24150 | 24100 | 24150 | 24100 | 18 |
| 419 | 20240426 | 113700 | 1611035200 | 24150 | 24200 | 24200 | 24150 | 288 |
| 420 | 20240426 | 113600 | 1604079950 | 24150 | 24150 | 24150 | 24150 | 280 |
| 421 | 20240426 | 113500 | 1597317950 | 24200 | 24200 | 24200 | 24200 | 287 |
| 422 | 20240426 | 113400 | 1590372550 | 24200 | 24050 | 24200 | 24050 | 791 |
| 423 | 20240426 | 113300 | 1571287000 | 24000 | 23950 | 24000 | 23950 | 829 |
| 424 | 20240426 | 113200 | 1551405300 | 23950 | 23900 | 23950 | 23900 | 114 |
| 425 | 20240426 | 113100 | 1548675650 | 23900 | 23950 | 23950 | 23900 | 52 |
| 426 | 20240426 | 113000 | 1547431850 | 23950 | 23900 | 23950 | 23900 | 16 |
| 427 | 20240426 | 112900 | 1547049400 | 23900 | 23900 | 23900 | 23900 | 2 |
| 428 | 20240426 | 112800 | 1547001600 | 23900 | 23900 | 23900 | 23900 | 16 |
| 429 | 20240426 | 112700 | 1546619200 | 23900 | 23950 | 23950 | 23900 | 20 |
| 430 | 20240426 | 112600 | 1546140700 | 23900 | 23900 | 23900 | 23900 | 20 |
| 431 | 20240426 | 112500 | 1545662700 | 23900 | 23900 | 23900 | 23900 | 352 |
| 432 | 20240426 | 112400 | 1537249900 | 23950 | 23950 | 23950 | 23950 | 28 |
| 433 | 20240426 | 112300 | 1536579300 | 23950 | 23950 | 23950 | 23900 | 169 |
| 434 | 20240426 | 112200 | 1532532550 | 23900 | 23900 | 23900 | 23900 | 18 |
| 435 | 20240426 | 112100 | 1532102350 | 23950 | 23900 | 23950 | 23900 | 3 |
| 436 | 20240426 | 112000 | 1532030600 | 23900 | 23900 | 23900 | 23900 | 16 |
| 437 | 20240426 | 111900 | 1531648200 | 23900 | 23900 | 23900 | 23900 | 18 |
| 438 | 20240426 | 111800 | 1531218000 | 23900 | 23900 | 23900 | 23900 | 16 |
| 439 | 20240426 | 111700 | 1530835600 | 23950 | 23950 | 23950 | 23950 | 7 |
| 440 | 20240426 | 111600 | 1530667950 | 23950 | 23950 | 23950 | 23950 | 201 |
| 441 | 20240426 | 111500 | 1525854000 | 23950 | 23950 | 23950 | 23950 | 18 |
| 442 | 20240426 | 111400 | 1525422900 | 24000 | 24000 | 24000 | 24000 | 1 |
| 443 | 20240426 | 111300 | 1525398900 | 24000 | 24000 | 24000 | 24000 | 120 |
| 444 | 20240426 | 111200 | 1522518900 | 24000 | 24000 | 24000 | 24000 | 19 |
| 445 | 20240426 | 111100 | 1522062900 | 24000 | 23950 | 24000 | 23950 | 6 |
| 446 | 20240426 | 111000 | 1521919050 | 23950 | 23950 | 23950 | 23950 | 16 |
| 447 | 20240426 | 110900 | 1521535850 | 24000 | 24000 | 24000 | 24000 | 226 |
| 448 | 20240426 | 110800 | 1516111850 | 24000 | 24000 | 24000 | 24000 | 20 |
| 449 | 20240426 | 110700 | 1515631850 | 24000 | 24000 | 24050 | 24000 | 38 |
| 450 | 20240426 | 110600 | 1514719750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 451 | 20240426 | 110500 | 1514719750 | 24000 | 24000 | 24050 | 24000 | 114 |
| 452 | 20240426 | 110400 | 1511983700 | 24000 | 24000 | 24000 | 24000 | 66 |
| 453 | 20240426 | 110300 | 1510399700 | 24000 | 24000 | 24000 | 24000 | 10 |
| 454 | 20240426 | 110200 | 1510159700 | 24000 | 24000 | 24000 | 24000 | 19 |
| 455 | 20240426 | 110100 | 1509703700 | 24050 | 24000 | 24050 | 24000 | 37 |
| 456 | 20240426 | 110000 | 1508815650 | 24000 | 24050 | 24050 | 24000 | 12 |
| 457 | 20240426 | 105900 | 1508527600 | 24050 | 24050 | 24050 | 24050 | 41 |
| 458 | 20240426 | 105800 | 1507541550 | 24050 | 24050 | 24050 | 24050 | 52 |
| 459 | 20240426 | 105700 | 1506290950 | 24050 | 24100 | 24100 | 24050 | 62 |
| 460 | 20240426 | 105600 | 1504797250 | 24150 | 24100 | 24150 | 24100 | 47 |
| 461 | 20240426 | 105500 | 1503664500 | 24100 | 24100 | 24100 | 24100 | 66 |
| 462 | 20240426 | 105400 | 1502073900 | 24150 | 24150 | 24150 | 24150 | 51 |
| 463 | 20240426 | 105300 | 1500842250 | 24100 | 24100 | 24100 | 24100 | 0 |
| 464 | 20240426 | 105200 | 1500842250 | 24100 | 24000 | 24100 | 24000 | 413 |
| 465 | 20240426 | 105100 | 1490895200 | 24000 | 24000 | 24000 | 24000 | 0 |
| 466 | 20240426 | 105000 | 1490895200 | 24000 | 24000 | 24000 | 24000 | 45 |
| 467 | 20240426 | 104900 | 1489815200 | 24000 | 24000 | 24000 | 24000 | 30 |
| 468 | 20240426 | 104800 | 1489095200 | 24000 | 24000 | 24000 | 24000 | 3 |
| 469 | 20240426 | 104700 | 1489023200 | 24100 | 24100 | 24100 | 24100 | 1 |
| 470 | 20240426 | 104600 | 1488999100 | 24000 | 24100 | 24100 | 24000 | 168 |
| 471 | 20240426 | 104500 | 1484959200 | 24000 | 24000 | 24000 | 24000 | 2 |
| 472 | 20240426 | 104400 | 1484911200 | 24100 | 24100 | 24100 | 24000 | 16 |
| 473 | 20240426 | 104300 | 1484526000 | 24100 | 24000 | 24100 | 24000 | 27 |
| 474 | 20240426 | 104200 | 1483877900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 475 | 20240426 | 104100 | 1483877900 | 24000 | 24000 | 24200 | 23950 | 1356 |
| 476 | 20240426 | 104000 | 1451178550 | 24000 | 24000 | 24000 | 24000 | 302 |
| 477 | 20240426 | 103900 | 1443930550 | 24000 | 24000 | 24000 | 24000 | 1 |
| 478 | 20240426 | 103800 | 1443906550 | 24000 | 24000 | 24050 | 23950 | 671 |
| 479 | 20240426 | 103700 | 1427802650 | 23850 | 23950 | 23950 | 23850 | 1918 |
| 480 | 20240426 | 103600 | 1382017450 | 24050 | 24000 | 24050 | 24000 | 11 |
| 481 | 20240426 | 103500 | 1381753400 | 24050 | 23900 | 24050 | 23900 | 744 |
| 482 | 20240426 | 103400 | 1363896350 | 23950 | 23950 | 23950 | 23950 | 30 |
| 483 | 20240426 | 103300 | 1363177850 | 23950 | 23900 | 23950 | 23900 | 42 |
| 484 | 20240426 | 103200 | 1362174000 | 23900 | 23900 | 23900 | 23900 | 157 |
| 485 | 20240426 | 103100 | 1358421700 | 23900 | 23950 | 23950 | 23900 | 158 |
| 486 | 20240426 | 103000 | 1354638000 | 23950 | 23950 | 23950 | 23950 | 6 |
| 487 | 20240426 | 102900 | 1354494300 | 23950 | 23950 | 23950 | 23950 | 1 |
| 488 | 20240426 | 102800 | 1354470350 | 23900 | 23950 | 23950 | 23900 | 4 |
| 489 | 20240426 | 102700 | 1354374700 | 23900 | 23900 | 23900 | 23900 | 100 |
| 490 | 20240426 | 102600 | 1351984700 | 23900 | 23850 | 23900 | 23850 | 219 |
| 491 | 20240426 | 102500 | 1346751600 | 23900 | 23900 | 23900 | 23900 | 3 |
| 492 | 20240426 | 102400 | 1346679900 | 23850 | 23850 | 23850 | 23850 | 458 |
| 493 | 20240426 | 102300 | 1335756600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 494 | 20240426 | 102200 | 1335756600 | 23850 | 23850 | 23850 | 23850 | 86 |
| 495 | 20240426 | 102100 | 1333705500 | 23850 | 23850 | 23850 | 23800 | 72 |
| 496 | 20240426 | 102000 | 1331988400 | 23900 | 23900 | 23900 | 23900 | 1 |
| 497 | 20240426 | 101900 | 1331964500 | 23850 | 23850 | 23850 | 23850 | 2 |
| 498 | 20240426 | 101800 | 1331916800 | 23800 | 23800 | 23800 | 23800 | 3 |
| 499 | 20240426 | 101700 | 1331845400 | 23850 | 23850 | 23850 | 23850 | 12 |
| 500 | 20240426 | 101600 | 1331559200 | 23750 | 23750 | 23800 | 23750 | 50 |
| 501 | 20240426 | 101500 | 1330371650 | 23750 | 23750 | 23750 | 23750 | 20 |
| 502 | 20240426 | 101400 | 1329896650 | 23750 | 23850 | 23850 | 23750 | 671 |
| 503 | 20240426 | 101300 | 1313921350 | 23850 | 23900 | 23900 | 23850 | 94 |
| 504 | 20240426 | 101200 | 1311675150 | 23900 | 23900 | 23900 | 23900 | 89 |
| 505 | 20240426 | 101100 | 1309548050 | 23900 | 24000 | 24000 | 23900 | 119 |
| 506 | 20240426 | 101000 | 1306700450 | 24000 | 24050 | 24050 | 24000 | 652 |
| 507 | 20240426 | 100900 | 1291051000 | 24000 | 23950 | 24000 | 23950 | 1065 |
| 508 | 20240426 | 100800 | 1265514100 | 23950 | 23950 | 24000 | 23950 | 525 |
| 509 | 20240426 | 100700 | 1252916200 | 23950 | 23900 | 23950 | 23850 | 536 |
| 510 | 20240426 | 100600 | 1240090900 | 23900 | 23900 | 23900 | 23850 | 353 |
| 511 | 20240426 | 100500 | 1231654800 | 23850 | 23850 | 23900 | 23850 | 518 |
| 512 | 20240426 | 100400 | 1219278000 | 23750 | 23750 | 23850 | 23750 | 128 |
| 513 | 20240426 | 100300 | 1216235850 | 23800 | 23700 | 23800 | 23700 | 110 |
| 514 | 20240426 | 100200 | 1213628450 | 23700 | 23750 | 23800 | 23700 | 611 |
| 515 | 20240426 | 100100 | 1199125400 | 23800 | 23750 | 23800 | 23750 | 64 |
| 516 | 20240426 | 100000 | 1197605350 | 23800 | 23800 | 23800 | 23800 | 104 |
| 517 | 20240426 | 095900 | 1195130150 | 23750 | 23750 | 23750 | 23700 | 308 |
| 518 | 20240426 | 095800 | 1187815200 | 23700 | 23700 | 23950 | 23700 | 2519 |
| 519 | 20240426 | 095700 | 1127712450 | 23700 | 23800 | 23800 | 23650 | 33 |
| 520 | 20240426 | 095600 | 1126930350 | 23650 | 23700 | 23800 | 23650 | 389 |
| 521 | 20240426 | 095500 | 1117719950 | 23700 | 23800 | 23800 | 23700 | 824 |
| 522 | 20240426 | 095400 | 1098125750 | 23800 | 23800 | 23800 | 23700 | 132 |
| 523 | 20240426 | 095300 | 1094992950 | 23800 | 23700 | 23800 | 23700 | 373 |
| 524 | 20240426 | 095200 | 1086142750 | 23650 | 23650 | 23650 | 23500 | 1073 |
| 525 | 20240426 | 095100 | 1060814950 | 23650 | 23500 | 23650 | 23450 | 2449 |
| 526 | 20240426 | 095000 | 1003228950 | 23550 | 23550 | 23600 | 23500 | 4288 |
| 527 | 20240426 | 094900 | 902334550 | 23600 | 23650 | 23650 | 23550 | 746 |
| 528 | 20240426 | 094800 | 884748100 | 23650 | 23650 | 23650 | 23500 | 3280 |
| 529 | 20240426 | 094700 | 807489600 | 23650 | 23800 | 23800 | 23650 | 1530 |
| 530 | 20240426 | 094600 | 771197350 | 23800 | 23750 | 23800 | 23750 | 404 |
| 531 | 20240426 | 094500 | 761585300 | 23750 | 23850 | 23850 | 23750 | 1290 |
| 532 | 20240426 | 094400 | 730875150 | 23850 | 23950 | 24150 | 23850 | 893 |
| 533 | 20240426 | 094300 | 709482000 | 24000 | 24150 | 24150 | 24000 | 1483 |
| 534 | 20240426 | 094200 | 673873150 | 24050 | 24150 | 24200 | 24050 | 2134 |
| 535 | 20240426 | 094100 | 622536450 | 24200 | 24100 | 24200 | 24050 | 116 |
| 536 | 20240426 | 094000 | 619741900 | 24100 | 24100 | 24100 | 24100 | 1055 |
| 537 | 20240426 | 093900 | 594316400 | 24100 | 24100 | 24150 | 24100 | 258 |
| 538 | 20240426 | 093800 | 588098550 | 24100 | 24100 | 24100 | 24050 | 576 |
| 539 | 20240426 | 093700 | 574242200 | 24100 | 24150 | 24150 | 24100 | 1371 |
| 540 | 20240426 | 093600 | 541192500 | 24200 | 24150 | 24200 | 24100 | 2607 |
| 541 | 20240426 | 093500 | 478341050 | 24300 | 24200 | 24300 | 24150 | 3041 |
| 542 | 20240426 | 093400 | 404845500 | 24200 | 24200 | 24200 | 24200 | 403 |
| 543 | 20240426 | 093300 | 395092900 | 24200 | 24250 | 24300 | 24200 | 89 |
| 544 | 20240426 | 093200 | 392934450 | 24200 | 24150 | 24200 | 24150 | 751 |
| 545 | 20240426 | 093100 | 374789200 | 24150 | 24150 | 24200 | 24100 | 1237 |
| 546 | 20240426 | 093000 | 344926150 | 24200 | 24250 | 24250 | 24150 | 1387 |
| 547 | 20240426 | 092900 | 311307900 | 24300 | 24300 | 24300 | 24250 | 731 |
| 548 | 20240426 | 092800 | 293557850 | 24350 | 24350 | 24350 | 24300 | 456 |
| 549 | 20240426 | 092700 | 282463400 | 24350 | 24350 | 24350 | 24300 | 55 |
| 550 | 20240426 | 092600 | 281124250 | 24350 | 24350 | 24350 | 24300 | 148 |
| 551 | 20240426 | 092500 | 277520950 | 24350 | 24300 | 24350 | 24300 | 20 |
| 552 | 20240426 | 092400 | 277034550 | 24300 | 24350 | 24350 | 24300 | 1604 |
| 553 | 20240426 | 092300 | 238055200 | 24400 | 24400 | 24400 | 24350 | 832 |
| 554 | 20240426 | 092200 | 217791950 | 24400 | 24500 | 24550 | 24400 | 638 |
| 555 | 20240426 | 092100 | 202214200 | 24550 | 24550 | 24550 | 24550 | 24 |
| 556 | 20240426 | 092000 | 201625000 | 24550 | 24550 | 24600 | 24550 | 108 |
| 557 | 20240426 | 091900 | 198969450 | 24550 | 24650 | 24650 | 24550 | 14 |
| 558 | 20240426 | 091800 | 198624550 | 24650 | 24550 | 24650 | 24550 | 405 |
| 559 | 20240426 | 091700 | 188642750 | 24550 | 24450 | 24550 | 24450 | 11 |
| 560 | 20240426 | 091600 | 188373700 | 24450 | 24450 | 24450 | 24400 | 271 |
| 561 | 20240426 | 091500 | 181761100 | 24450 | 24550 | 24550 | 24450 | 801 |
| 562 | 20240426 | 091400 | 162175700 | 24600 | 24500 | 24600 | 24450 | 1310 |
| 563 | 20240426 | 091300 | 130140550 | 24500 | 24550 | 24600 | 24500 | 1680 |
| 564 | 20240426 | 091200 | 88964900 | 24550 | 24600 | 24600 | 24550 | 12 |
| 565 | 20240426 | 091100 | 88670200 | 24600 | 24600 | 24600 | 24600 | 6 |
| 566 | 20240426 | 091000 | 88522600 | 24600 | 24550 | 24600 | 24550 | 76 |
| 567 | 20240426 | 090900 | 86653600 | 24600 | 24550 | 24600 | 24500 | 2010 |
| 568 | 20240426 | 090800 | 37396150 | 24550 | 24750 | 24750 | 24550 | 11 |
| 569 | 20240426 | 090700 | 37125900 | 24750 | 24800 | 24850 | 24550 | 815 |
| 570 | 20240426 | 090600 | 17098000 | 24750 | 24750 | 24750 | 24750 | 23 |
| 571 | 20240426 | 090500 | 16528750 | 24750 | 24750 | 24750 | 24700 | 41 |
| 572 | 20240426 | 090400 | 15514250 | 24850 | 24850 | 24850 | 24850 | 118 |
| 573 | 20240426 | 090300 | 12581950 | 24850 | 24850 | 24850 | 24850 | 10 |
| 574 | 20240426 | 090200 | 12333450 | 24850 | 24900 | 24900 | 24850 | 5 |
| 575 | 20240426 | 090100 | 12209150 | 24750 | 24750 | 24750 | 24750 | 152 |
| 576 | 20240426 | 090000 | 8447150 | 24900 | 24600 | 24900 | 24600 | 343 |