34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 195200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 3 | 20240426 | 195100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240426 | 195000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240426 | 194900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240426 | 194800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240426 | 194700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240426 | 194600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240426 | 194500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240426 | 194400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240426 | 194300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240426 | 194200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240426 | 194100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240426 | 194000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240426 | 193900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240426 | 193800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240426 | 193700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240426 | 193600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240426 | 193500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240426 | 193400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240426 | 193300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240426 | 193200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240426 | 193100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240426 | 193000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240426 | 192900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240426 | 192800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240426 | 192700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240426 | 192600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240426 | 192500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240426 | 192400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240426 | 192300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240426 | 192200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 33 | 20240426 | 192100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240426 | 192000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240426 | 191900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240426 | 191800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240426 | 191700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240426 | 191600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240426 | 191500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240426 | 191400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240426 | 191300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240426 | 191200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240426 | 191100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240426 | 191000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240426 | 190900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240426 | 190800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240426 | 190700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240426 | 190600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240426 | 190500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240426 | 190400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240426 | 190300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240426 | 190200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240426 | 190100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240426 | 190000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240426 | 185900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240426 | 185800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240426 | 185700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240426 | 185600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240426 | 185500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240426 | 185400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240426 | 185300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240426 | 185200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 63 | 20240426 | 185100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240426 | 185000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240426 | 184900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240426 | 184800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240426 | 184700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240426 | 184600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240426 | 184500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240426 | 184400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240426 | 184300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240426 | 184200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240426 | 184100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240426 | 184000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240426 | 183900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240426 | 183800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240426 | 183700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240426 | 183600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240426 | 183500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240426 | 183400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240426 | 183300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240426 | 183200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240426 | 183100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240426 | 183000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240426 | 182900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240426 | 182800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240426 | 182700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240426 | 182600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240426 | 182500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240426 | 182400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240426 | 182300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240426 | 182200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 93 | 20240426 | 182100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240426 | 182000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240426 | 181900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240426 | 181800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240426 | 181700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240426 | 181600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240426 | 181500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240426 | 181400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240426 | 181300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240426 | 181200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240426 | 181100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240426 | 181000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240426 | 180900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240426 | 180800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240426 | 180700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240426 | 180600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240426 | 180500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240426 | 180400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240426 | 180300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240426 | 180200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240426 | 180100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240426 | 180000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240426 | 175900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240426 | 175800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240426 | 175700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240426 | 175600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240426 | 175500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240426 | 175400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240426 | 175300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240426 | 175200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 123 | 20240426 | 175100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240426 | 175000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240426 | 174900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240426 | 174800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240426 | 174700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240426 | 174600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240426 | 174500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240426 | 174400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240426 | 174300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240426 | 174200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240426 | 174100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240426 | 174000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240426 | 173900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240426 | 173800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240426 | 173700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240426 | 173600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240426 | 173500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240426 | 173400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240426 | 173300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240426 | 173200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240426 | 173100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240426 | 173000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240426 | 172900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240426 | 172800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240426 | 172700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240426 | 172600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240426 | 172500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240426 | 172400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240426 | 172300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240426 | 172200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 153 | 20240426 | 172100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240426 | 172000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240426 | 171900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240426 | 171800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240426 | 171700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240426 | 171600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240426 | 171500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240426 | 171400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240426 | 171300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240426 | 171200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240426 | 171100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240426 | 171000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240426 | 170900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240426 | 170800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240426 | 170700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240426 | 170600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240426 | 170500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240426 | 170400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240426 | 170300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240426 | 170200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240426 | 170100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240426 | 170000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240426 | 165900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240426 | 165800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240426 | 165700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240426 | 165600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240426 | 165500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240426 | 165400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240426 | 165300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240426 | 165200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 183 | 20240426 | 165100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240426 | 165000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240426 | 164900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240426 | 164800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240426 | 164700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240426 | 164600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240426 | 164500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240426 | 164400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240426 | 164300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240426 | 164200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240426 | 164100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20240426 | 164000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20240426 | 163900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20240426 | 163800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20240426 | 163700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20240426 | 163600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20240426 | 163500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20240426 | 163400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20240426 | 163300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20240426 | 163200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20240426 | 163100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20240426 | 163000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20240426 | 162900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20240426 | 162800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20240426 | 162700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20240426 | 162600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20240426 | 162500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20240426 | 162400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20240426 | 162300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20240426 | 162200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 213 | 20240426 | 162100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20240426 | 162000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20240426 | 161900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20240426 | 161800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20240426 | 161700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20240426 | 161600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20240426 | 161500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20240426 | 161400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20240426 | 161300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20240426 | 161200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20240426 | 161100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20240426 | 161000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20240426 | 160900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20240426 | 160800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20240426 | 160700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20240426 | 160600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20240426 | 160500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20240426 | 160400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20240426 | 160300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20240426 | 160200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20240426 | 160100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20240426 | 160000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20240426 | 155900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20240426 | 155800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20240426 | 155700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20240426 | 155600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20240426 | 155500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20240426 | 155400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20240426 | 155300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20240426 | 155200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 243 | 20240426 | 155100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20240426 | 155000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20240426 | 154900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20240426 | 154800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20240426 | 154700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20240426 | 154600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20240426 | 154500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20240426 | 154400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20240426 | 154300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20240426 | 154200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20240426 | 154100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20240426 | 154000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20240426 | 153900 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20240426 | 153800 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20240426 | 153700 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20240426 | 153600 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20240426 | 153500 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20240426 | 153400 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20240426 | 153300 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20240426 | 153200 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20240426 | 153100 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20240426 | 153000 | 3563515000 | 43950 | 43950 | 43950 | 43950 | 8825 |
| 265 | 20240426 | 152900 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20240426 | 152800 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20240426 | 152700 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20240426 | 152600 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20240426 | 152500 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20240426 | 152400 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20240426 | 152300 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20240426 | 152200 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 273 | 20240426 | 152100 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20240426 | 152000 | 3175656250 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20240426 | 151900 | 3175656250 | 44050 | 43950 | 44050 | 43850 | 346 |
| 276 | 20240426 | 151800 | 3160447850 | 43900 | 44000 | 44050 | 43900 | 225 |
| 277 | 20240426 | 151700 | 3150556950 | 43950 | 43900 | 43950 | 43800 | 602 |
| 278 | 20240426 | 151600 | 3124134450 | 43900 | 43950 | 43950 | 43850 | 375 |
| 279 | 20240426 | 151500 | 3107675750 | 43950 | 43950 | 43950 | 43900 | 459 |
| 280 | 20240426 | 151400 | 3087513700 | 43900 | 43950 | 43950 | 43900 | 188 |
| 281 | 20240426 | 151300 | 3079255100 | 43900 | 43950 | 44000 | 43900 | 257 |
| 282 | 20240426 | 151200 | 3067962550 | 43950 | 43950 | 44050 | 43900 | 1168 |
| 283 | 20240426 | 151100 | 3016597000 | 43900 | 43900 | 43950 | 43900 | 342 |
| 284 | 20240426 | 151000 | 3001575700 | 43900 | 44000 | 44050 | 43900 | 573 |
| 285 | 20240426 | 150900 | 2976379000 | 44050 | 44000 | 44050 | 44000 | 326 |
| 286 | 20240426 | 150800 | 2962024100 | 44000 | 44050 | 44050 | 44000 | 200 |
| 287 | 20240426 | 150700 | 2953216900 | 44050 | 44000 | 44050 | 44000 | 256 |
| 288 | 20240426 | 150600 | 2941943300 | 44000 | 44050 | 44100 | 44000 | 529 |
| 289 | 20240426 | 150500 | 2918641400 | 44000 | 44000 | 44100 | 44000 | 294 |
| 290 | 20240426 | 150400 | 2905690200 | 44000 | 44050 | 44100 | 44000 | 238 |
| 291 | 20240426 | 150300 | 2895207300 | 44100 | 44050 | 44100 | 44000 | 550 |
| 292 | 20240426 | 150200 | 2870981250 | 44000 | 44050 | 44050 | 44000 | 185 |
| 293 | 20240426 | 150100 | 2862834850 | 44050 | 44050 | 44050 | 44000 | 345 |
| 294 | 20240426 | 150000 | 2847640250 | 44050 | 44050 | 44100 | 44000 | 167 |
| 295 | 20240426 | 145900 | 2840285750 | 44100 | 44000 | 44100 | 44000 | 214 |
| 296 | 20240426 | 145800 | 2830860000 | 44050 | 44050 | 44100 | 44000 | 237 |
| 297 | 20240426 | 145700 | 2820419450 | 44050 | 44050 | 44050 | 44000 | 130 |
| 298 | 20240426 | 145600 | 2814695050 | 44000 | 44100 | 44100 | 44000 | 296 |
| 299 | 20240426 | 145500 | 2801656600 | 44100 | 44050 | 44100 | 44000 | 169 |
| 300 | 20240426 | 145400 | 2794211450 | 44050 | 44100 | 44100 | 44000 | 174 |
| 301 | 20240426 | 145300 | 2786546900 | 44100 | 44100 | 44100 | 44000 | 200 |
| 302 | 20240426 | 145200 | 2777729950 | 44100 | 44150 | 44150 | 44000 | 241 |
| 303 | 20240426 | 145100 | 2767105700 | 44150 | 44100 | 44150 | 44050 | 225 |
| 304 | 20240426 | 145000 | 2757183500 | 44100 | 44100 | 44100 | 44050 | 178 |
| 305 | 20240426 | 144900 | 2749334550 | 44100 | 44100 | 44150 | 44000 | 265 |
| 306 | 20240426 | 144800 | 2737656800 | 44050 | 44050 | 44150 | 44050 | 180 |
| 307 | 20240426 | 144700 | 2729719950 | 44100 | 44100 | 44150 | 44050 | 200 |
| 308 | 20240426 | 144600 | 2720899250 | 44050 | 44100 | 44150 | 44050 | 195 |
| 309 | 20240426 | 144500 | 2712302100 | 44100 | 44100 | 44100 | 44050 | 236 |
| 310 | 20240426 | 144400 | 2701896150 | 44050 | 44100 | 44150 | 44050 | 129 |
| 311 | 20240426 | 144300 | 2696208200 | 44100 | 44000 | 44100 | 44000 | 191 |
| 312 | 20240426 | 144200 | 2687786550 | 44050 | 44050 | 44100 | 44050 | 230 |
| 313 | 20240426 | 144100 | 2677648650 | 44000 | 44050 | 44150 | 44000 | 188 |
| 314 | 20240426 | 144000 | 2669365650 | 44100 | 44050 | 44150 | 44050 | 261 |
| 315 | 20240426 | 143900 | 2657854700 | 44050 | 44050 | 44100 | 44000 | 118 |
| 316 | 20240426 | 143800 | 2652655450 | 44050 | 44100 | 44100 | 44000 | 156 |
| 317 | 20240426 | 143700 | 2645778250 | 44050 | 44150 | 44150 | 44050 | 206 |
| 318 | 20240426 | 143600 | 2636689700 | 44150 | 44100 | 44150 | 44000 | 225 |
| 319 | 20240426 | 143500 | 2626768850 | 44100 | 44050 | 44100 | 44000 | 2459 |
| 320 | 20240426 | 143400 | 2518429950 | 44050 | 44000 | 44050 | 44000 | 254 |
| 321 | 20240426 | 143300 | 2507247900 | 43950 | 43950 | 44050 | 43950 | 248 |
| 322 | 20240426 | 143200 | 2496336750 | 44000 | 43950 | 44000 | 43950 | 170 |
| 323 | 20240426 | 143100 | 2488860150 | 43900 | 43950 | 43950 | 43900 | 215 |
| 324 | 20240426 | 143000 | 2479413100 | 43950 | 43950 | 43950 | 43900 | 235 |
| 325 | 20240426 | 142900 | 2469090350 | 43950 | 43950 | 43950 | 43900 | 406 |
| 326 | 20240426 | 142800 | 2451253450 | 43950 | 44000 | 44000 | 43900 | 334 |
| 327 | 20240426 | 142700 | 2436570350 | 44000 | 44000 | 44000 | 43950 | 272 |
| 328 | 20240426 | 142600 | 2424607450 | 44050 | 44050 | 44050 | 43950 | 419 |
| 329 | 20240426 | 142500 | 2406162850 | 44050 | 44050 | 44050 | 44000 | 233 |
| 330 | 20240426 | 142400 | 2395904100 | 44000 | 44050 | 44050 | 44000 | 441 |
| 331 | 20240426 | 142300 | 2376485950 | 44050 | 44050 | 44050 | 44000 | 220 |
| 332 | 20240426 | 142200 | 2366799750 | 44000 | 44000 | 44050 | 44000 | 340 |
| 333 | 20240426 | 142100 | 2351831550 | 44050 | 44000 | 44050 | 44000 | 279 |
| 334 | 20240426 | 142000 | 2339546450 | 44000 | 44000 | 44050 | 43950 | 145 |
| 335 | 20240426 | 141900 | 2333164850 | 43900 | 43900 | 44000 | 43900 | 209 |
| 336 | 20240426 | 141800 | 2323973050 | 43950 | 43950 | 43950 | 43900 | 282 |
| 337 | 20240426 | 141700 | 2311582300 | 43900 | 44000 | 44000 | 43900 | 174 |
| 338 | 20240426 | 141600 | 2303936700 | 44000 | 44000 | 44050 | 43850 | 199 |
| 339 | 20240426 | 141500 | 2295186450 | 43950 | 44050 | 44050 | 43950 | 294 |
| 340 | 20240426 | 141400 | 2282239850 | 44050 | 44000 | 44050 | 43900 | 222 |
| 341 | 20240426 | 141300 | 2272470000 | 44000 | 44000 | 44000 | 43900 | 252 |
| 342 | 20240426 | 141200 | 2261386300 | 44000 | 44050 | 44050 | 43900 | 294 |
| 343 | 20240426 | 141100 | 2248449400 | 44050 | 44050 | 44050 | 44000 | 241 |
| 344 | 20240426 | 141000 | 2237837650 | 44000 | 44000 | 44050 | 44000 | 249 |
| 345 | 20240426 | 140900 | 2226877200 | 44000 | 44000 | 44000 | 43950 | 164 |
| 346 | 20240426 | 140800 | 2219662750 | 44000 | 43900 | 44000 | 43850 | 217 |
| 347 | 20240426 | 140700 | 2210132600 | 43850 | 43900 | 43900 | 43850 | 243 |
| 348 | 20240426 | 140600 | 2199469700 | 43900 | 43850 | 43900 | 43800 | 155 |
| 349 | 20240426 | 140500 | 2192668850 | 43900 | 43800 | 43900 | 43800 | 1014 |
| 350 | 20240426 | 140400 | 2148208350 | 43800 | 43850 | 43900 | 43800 | 189 |
| 351 | 20240426 | 140300 | 2139921000 | 43900 | 43900 | 43900 | 43850 | 96 |
| 352 | 20240426 | 140200 | 2135709950 | 43900 | 43950 | 43950 | 43850 | 197 |
| 353 | 20240426 | 140100 | 2127061650 | 43950 | 43950 | 43950 | 43900 | 170 |
| 354 | 20240426 | 140000 | 2119592550 | 43950 | 43900 | 43950 | 43900 | 139 |
| 355 | 20240426 | 135900 | 2113489350 | 43900 | 43950 | 44000 | 43900 | 153 |
| 356 | 20240426 | 135800 | 2106766000 | 44000 | 44000 | 44000 | 43950 | 139 |
| 357 | 20240426 | 135700 | 2100653000 | 43950 | 44000 | 44050 | 43950 | 1438 |
| 358 | 20240426 | 135600 | 2037384750 | 44000 | 44000 | 44050 | 44000 | 165 |
| 359 | 20240426 | 135500 | 2030123450 | 44000 | 44000 | 44050 | 44000 | 99 |
| 360 | 20240426 | 135400 | 2025767400 | 44000 | 44000 | 44050 | 44000 | 578 |
| 361 | 20240426 | 135300 | 2000331350 | 44000 | 44000 | 44050 | 44000 | 125 |
| 362 | 20240426 | 135200 | 1994827400 | 44000 | 44050 | 44100 | 44000 | 197 |
| 363 | 20240426 | 135100 | 1986149850 | 44050 | 44100 | 44100 | 44050 | 104 |
| 364 | 20240426 | 135000 | 1981568050 | 44100 | 44050 | 44100 | 44050 | 94 |
| 365 | 20240426 | 134900 | 1977425100 | 44100 | 44100 | 44100 | 44050 | 113 |
| 366 | 20240426 | 134800 | 1972445100 | 44050 | 44100 | 44100 | 44050 | 375 |
| 367 | 20240426 | 134700 | 1955911200 | 44100 | 44100 | 44150 | 44100 | 178 |
| 368 | 20240426 | 134600 | 1948057550 | 44150 | 44100 | 44150 | 44100 | 58 |
| 369 | 20240426 | 134500 | 1945499700 | 44150 | 44100 | 44150 | 44100 | 74 |
| 370 | 20240426 | 134400 | 1942234750 | 44100 | 44100 | 44150 | 44050 | 216 |
| 371 | 20240426 | 134300 | 1932709200 | 44100 | 44050 | 44150 | 44050 | 96 |
| 372 | 20240426 | 134200 | 1928475950 | 44050 | 44100 | 44150 | 44050 | 127 |
| 373 | 20240426 | 134100 | 1922877800 | 44050 | 44100 | 44150 | 44050 | 97 |
| 374 | 20240426 | 134000 | 1918600150 | 44100 | 44050 | 44100 | 44050 | 169 |
| 375 | 20240426 | 133900 | 1911149250 | 44100 | 44100 | 44100 | 44050 | 42 |
| 376 | 20240426 | 133800 | 1909298300 | 44100 | 44100 | 44150 | 44050 | 217 |
| 377 | 20240426 | 133700 | 1899728700 | 44050 | 44150 | 44150 | 44050 | 29 |
| 378 | 20240426 | 133600 | 1898450850 | 44100 | 44050 | 44150 | 44050 | 251 |
| 379 | 20240426 | 133500 | 1887380950 | 44100 | 44050 | 44100 | 44050 | 51 |
| 380 | 20240426 | 133400 | 1885133800 | 44050 | 44100 | 44100 | 44050 | 86 |
| 381 | 20240426 | 133300 | 1881342850 | 44100 | 44100 | 44100 | 44050 | 149 |
| 382 | 20240426 | 133200 | 1874772200 | 44050 | 44100 | 44150 | 44050 | 438 |
| 383 | 20240426 | 133100 | 1855459350 | 44100 | 44100 | 44100 | 44050 | 159 |
| 384 | 20240426 | 133000 | 1848449100 | 44100 | 44150 | 44150 | 44100 | 93 |
| 385 | 20240426 | 132900 | 1844346650 | 44100 | 44100 | 44150 | 44100 | 66 |
| 386 | 20240426 | 132800 | 1841434150 | 44100 | 44150 | 44150 | 44100 | 68 |
| 387 | 20240426 | 132700 | 1838434600 | 44100 | 44100 | 44150 | 44100 | 103 |
| 388 | 20240426 | 132600 | 1833890700 | 44100 | 44100 | 44150 | 44050 | 98 |
| 389 | 20240426 | 132500 | 1829569300 | 44050 | 44050 | 44100 | 44050 | 209 |
| 390 | 20240426 | 132400 | 1820354000 | 44050 | 44050 | 44100 | 44050 | 46 |
| 391 | 20240426 | 132300 | 1818327150 | 44050 | 44150 | 44150 | 44050 | 39 |
| 392 | 20240426 | 132200 | 1816607500 | 44100 | 44100 | 44100 | 44050 | 106 |
| 393 | 20240426 | 132100 | 1811933250 | 44050 | 44050 | 44100 | 44050 | 59 |
| 394 | 20240426 | 132000 | 1809333200 | 44050 | 44100 | 44150 | 44050 | 81 |
| 395 | 20240426 | 131900 | 1805762650 | 44100 | 44150 | 44150 | 44100 | 97 |
| 396 | 20240426 | 131800 | 1801481600 | 44150 | 44100 | 44150 | 44050 | 255 |
| 397 | 20240426 | 131700 | 1790236150 | 44050 | 44100 | 44100 | 44050 | 39 |
| 398 | 20240426 | 131600 | 1788517850 | 44100 | 44050 | 44100 | 44050 | 664 |
| 399 | 20240426 | 131500 | 1759237350 | 44050 | 44100 | 44100 | 44050 | 106 |
| 400 | 20240426 | 131400 | 1754565700 | 44050 | 44100 | 44100 | 44050 | 71 |
| 401 | 20240426 | 131300 | 1751435800 | 44050 | 44050 | 44050 | 44000 | 149 |
| 402 | 20240426 | 131200 | 1744873450 | 44000 | 44000 | 44050 | 44000 | 101 |
| 403 | 20240426 | 131100 | 1740426200 | 44050 | 44050 | 44050 | 44000 | 36 |
| 404 | 20240426 | 131000 | 1738841900 | 44000 | 44100 | 44100 | 44000 | 74 |
| 405 | 20240426 | 130900 | 1735580800 | 44050 | 44000 | 44100 | 44000 | 59 |
| 406 | 20240426 | 130800 | 1732981600 | 44000 | 43950 | 44000 | 43950 | 55 |
| 407 | 20240426 | 130700 | 1730561800 | 44000 | 43950 | 44000 | 43950 | 72 |
| 408 | 20240426 | 130600 | 1727396000 | 44000 | 43900 | 44000 | 43900 | 75 |
| 409 | 20240426 | 130500 | 1724097200 | 43900 | 43950 | 44000 | 43900 | 165 |
| 410 | 20240426 | 130400 | 1716845150 | 43950 | 43950 | 44000 | 43900 | 44 |
| 411 | 20240426 | 130300 | 1714910250 | 43900 | 44000 | 44000 | 43900 | 122 |
| 412 | 20240426 | 130200 | 1709546200 | 43950 | 43950 | 43950 | 43900 | 52 |
| 413 | 20240426 | 130100 | 1707261800 | 44000 | 44000 | 44050 | 44000 | 288 |
| 414 | 20240426 | 130000 | 1694586850 | 44000 | 44000 | 44050 | 44000 | 84 |
| 415 | 20240426 | 125900 | 1690889400 | 44000 | 44050 | 44050 | 44000 | 65 |
| 416 | 20240426 | 125800 | 1688027750 | 44000 | 44000 | 44050 | 44000 | 69 |
| 417 | 20240426 | 125700 | 1684990300 | 44050 | 44000 | 44050 | 44000 | 92 |
| 418 | 20240426 | 125600 | 1680939400 | 44000 | 44050 | 44050 | 44000 | 97 |
| 419 | 20240426 | 125500 | 1676670700 | 44050 | 44050 | 44100 | 44050 | 45 |
| 420 | 20240426 | 125400 | 1674687900 | 44100 | 44050 | 44100 | 44000 | 236 |
| 421 | 20240426 | 125300 | 1664289600 | 44000 | 44050 | 44050 | 44000 | 57 |
| 422 | 20240426 | 125200 | 1661780850 | 44000 | 44000 | 44050 | 44000 | 61 |
| 423 | 20240426 | 125100 | 1659095550 | 44000 | 44000 | 44050 | 44000 | 43 |
| 424 | 20240426 | 125000 | 1657203150 | 44050 | 44000 | 44050 | 44000 | 94 |
| 425 | 20240426 | 124900 | 1653063800 | 44000 | 44000 | 44050 | 44000 | 60 |
| 426 | 20240426 | 124800 | 1650422600 | 44000 | 44050 | 44050 | 44000 | 105 |
| 427 | 20240426 | 124700 | 1645801950 | 44000 | 44000 | 44050 | 44000 | 79 |
| 428 | 20240426 | 124600 | 1642323250 | 44000 | 44000 | 44050 | 44000 | 55 |
| 429 | 20240426 | 124500 | 1639902750 | 44000 | 44050 | 44050 | 44000 | 89 |
| 430 | 20240426 | 124400 | 1635983300 | 44000 | 44000 | 44050 | 44000 | 68 |
| 431 | 20240426 | 124300 | 1632990750 | 44000 | 43950 | 44050 | 43950 | 97 |
| 432 | 20240426 | 124200 | 1628721400 | 43950 | 43950 | 44000 | 43900 | 147 |
| 433 | 20240426 | 124100 | 1622258900 | 43900 | 43900 | 43950 | 43900 | 77 |
| 434 | 20240426 | 124000 | 1618875800 | 43950 | 43950 | 44000 | 43950 | 170 |
| 435 | 20240426 | 123900 | 1611398450 | 43950 | 43950 | 44000 | 43950 | 53 |
| 436 | 20240426 | 123800 | 1609067650 | 43950 | 43950 | 44000 | 43900 | 55 |
| 437 | 20240426 | 123700 | 1606650950 | 44000 | 43950 | 44000 | 43950 | 150 |
| 438 | 20240426 | 123600 | 1600053000 | 44000 | 44000 | 44000 | 43900 | 109 |
| 439 | 20240426 | 123500 | 1595259450 | 43950 | 43950 | 44000 | 43900 | 48 |
| 440 | 20240426 | 123400 | 1593149900 | 43950 | 44000 | 44050 | 43950 | 347 |
| 441 | 20240426 | 123300 | 1577883600 | 44050 | 44050 | 44050 | 44000 | 85 |
| 442 | 20240426 | 123200 | 1574141050 | 44000 | 44000 | 44050 | 44000 | 80 |
| 443 | 20240426 | 123100 | 1570620100 | 44000 | 44000 | 44050 | 44000 | 52 |
| 444 | 20240426 | 123000 | 1568331450 | 44000 | 44000 | 44050 | 44000 | 174 |
| 445 | 20240426 | 122900 | 1560666900 | 44000 | 44000 | 44050 | 44000 | 113 |
| 446 | 20240426 | 122800 | 1555692150 | 44000 | 44050 | 44050 | 44000 | 62 |
| 447 | 20240426 | 122700 | 1552963150 | 44000 | 44000 | 44050 | 44000 | 46 |
| 448 | 20240426 | 122600 | 1550938750 | 44000 | 44050 | 44050 | 43950 | 70 |
| 449 | 20240426 | 122500 | 1547858050 | 44000 | 43950 | 44000 | 43900 | 104 |
| 450 | 20240426 | 122400 | 1543283200 | 43950 | 43950 | 44000 | 43950 | 113 |
| 451 | 20240426 | 122300 | 1538311950 | 43950 | 44000 | 44050 | 43950 | 82 |
| 452 | 20240426 | 122200 | 1534704600 | 44000 | 44050 | 44050 | 43950 | 252 |
| 453 | 20240426 | 122100 | 1523616200 | 44000 | 44000 | 44050 | 44000 | 61 |
| 454 | 20240426 | 122000 | 1520931800 | 44000 | 44000 | 44050 | 43950 | 89 |
| 455 | 20240426 | 121900 | 1517014500 | 44000 | 44000 | 44050 | 44000 | 95 |
| 456 | 20240426 | 121800 | 1512833950 | 43950 | 43950 | 44000 | 43950 | 102 |
| 457 | 20240426 | 121700 | 1508347400 | 44000 | 44000 | 44000 | 43950 | 108 |
| 458 | 20240426 | 121600 | 1503597800 | 43950 | 43900 | 44000 | 43900 | 92 |
| 459 | 20240426 | 121500 | 1499551700 | 43950 | 44000 | 44050 | 43900 | 93 |
| 460 | 20240426 | 121400 | 1495458650 | 44050 | 43950 | 44050 | 43900 | 65 |
| 461 | 20240426 | 121300 | 1492599250 | 43950 | 43950 | 44000 | 43950 | 62 |
| 462 | 20240426 | 121200 | 1489873050 | 44000 | 43900 | 44000 | 43900 | 88 |
| 463 | 20240426 | 121100 | 1486003400 | 43950 | 43850 | 43950 | 43850 | 142 |
| 464 | 20240426 | 121000 | 1479767850 | 43850 | 43900 | 43900 | 43850 | 49 |
| 465 | 20240426 | 120900 | 1477617350 | 43900 | 43900 | 43900 | 43850 | 62 |
| 466 | 20240426 | 120800 | 1474896350 | 43850 | 43900 | 43950 | 43850 | 165 |
| 467 | 20240426 | 120700 | 1467649900 | 43850 | 43900 | 43900 | 43850 | 63 |
| 468 | 20240426 | 120600 | 1464885300 | 43900 | 43800 | 43900 | 43800 | 460 |
| 469 | 20240426 | 120500 | 1444719500 | 43850 | 43900 | 43900 | 43800 | 186 |
| 470 | 20240426 | 120400 | 1436561200 | 44000 | 44000 | 44000 | 43800 | 159 |
| 471 | 20240426 | 120300 | 1429571400 | 43950 | 43850 | 43950 | 43850 | 98 |
| 472 | 20240426 | 120200 | 1425270750 | 43900 | 43950 | 44000 | 43900 | 49 |
| 473 | 20240426 | 120100 | 1423117050 | 43950 | 43850 | 44000 | 43850 | 114 |
| 474 | 20240426 | 120000 | 1418108850 | 43850 | 43950 | 43950 | 43850 | 105 |
| 475 | 20240426 | 115900 | 1413497000 | 43900 | 43850 | 43950 | 43850 | 43 |
| 476 | 20240426 | 115800 | 1411609350 | 43800 | 43900 | 44000 | 43800 | 149 |
| 477 | 20240426 | 115700 | 1405064400 | 43950 | 43800 | 43950 | 43800 | 86 |
| 478 | 20240426 | 115600 | 1401291000 | 43850 | 43950 | 43950 | 43850 | 109 |
| 479 | 20240426 | 115500 | 1396504550 | 43900 | 43850 | 43950 | 43850 | 193 |
| 480 | 20240426 | 115400 | 1388026500 | 43850 | 43800 | 43900 | 43800 | 122 |
| 481 | 20240426 | 115300 | 1382675400 | 43800 | 43850 | 43900 | 43800 | 42 |
| 482 | 20240426 | 115200 | 1380833200 | 43850 | 43850 | 44000 | 43750 | 180 |
| 483 | 20240426 | 115100 | 1372935100 | 43950 | 43750 | 43950 | 43750 | 150 |
| 484 | 20240426 | 115000 | 1366356550 | 43750 | 43750 | 43800 | 43750 | 249 |
| 485 | 20240426 | 114900 | 1355452750 | 43800 | 43750 | 43800 | 43750 | 56 |
| 486 | 20240426 | 114800 | 1353001750 | 43800 | 43800 | 43800 | 43750 | 115 |
| 487 | 20240426 | 114700 | 1347966550 | 43750 | 43800 | 43800 | 43750 | 189 |
| 488 | 20240426 | 114600 | 1339692200 | 43800 | 43850 | 43900 | 43800 | 556 |
| 489 | 20240426 | 114500 | 1315317750 | 43900 | 43850 | 43900 | 43850 | 81 |
| 490 | 20240426 | 114400 | 1311763950 | 43850 | 43900 | 43950 | 43850 | 104 |
| 491 | 20240426 | 114300 | 1307198650 | 43950 | 43950 | 43950 | 43850 | 165 |
| 492 | 20240426 | 114200 | 1299952750 | 43950 | 43950 | 44000 | 43850 | 109 |
| 493 | 20240426 | 114100 | 1295160550 | 44000 | 43950 | 44000 | 43950 | 78 |
| 494 | 20240426 | 114000 | 1291731400 | 44000 | 43950 | 44000 | 43850 | 43 |
| 495 | 20240426 | 113900 | 1289840950 | 43950 | 43950 | 44000 | 43950 | 608 |
| 496 | 20240426 | 113800 | 1263115200 | 43950 | 43950 | 44000 | 43900 | 80 |
| 497 | 20240426 | 113700 | 1259599500 | 43900 | 43950 | 44050 | 43900 | 121 |
| 498 | 20240426 | 113600 | 1254278650 | 43950 | 44000 | 44000 | 43900 | 100 |
| 499 | 20240426 | 113500 | 1249883950 | 44000 | 43900 | 44000 | 43900 | 351 |
| 500 | 20240426 | 113400 | 1234447050 | 43900 | 43850 | 43900 | 43850 | 50 |
| 501 | 20240426 | 113300 | 1232253600 | 43850 | 43900 | 43950 | 43850 | 145 |
| 502 | 20240426 | 113200 | 1225886900 | 43950 | 43900 | 43950 | 43850 | 47 |
| 503 | 20240426 | 113100 | 1223822750 | 43950 | 43950 | 43950 | 43850 | 110 |
| 504 | 20240426 | 113000 | 1218991750 | 43950 | 43900 | 43950 | 43900 | 16 |
| 505 | 20240426 | 112900 | 1218289100 | 43850 | 43900 | 43950 | 43850 | 117 |
| 506 | 20240426 | 112800 | 1213150200 | 43950 | 43900 | 43950 | 43900 | 43 |
| 507 | 20240426 | 112700 | 1211261700 | 43900 | 43900 | 43950 | 43850 | 96 |
| 508 | 20240426 | 112600 | 1207047150 | 43900 | 43950 | 43950 | 43850 | 162 |
| 509 | 20240426 | 112500 | 1199933900 | 43900 | 43800 | 43950 | 43800 | 124 |
| 510 | 20240426 | 112400 | 1194495350 | 43800 | 43800 | 43850 | 43800 | 59 |
| 511 | 20240426 | 112300 | 1191909650 | 43850 | 43850 | 43900 | 43800 | 69 |
| 512 | 20240426 | 112200 | 1188883050 | 43850 | 43850 | 43900 | 43850 | 114 |
| 513 | 20240426 | 112100 | 1183880450 | 43850 | 43800 | 43900 | 43800 | 62 |
| 514 | 20240426 | 112000 | 1181162450 | 43800 | 43850 | 43900 | 43800 | 40 |
| 515 | 20240426 | 111900 | 1179408300 | 43900 | 43850 | 43900 | 43850 | 167 |
| 516 | 20240426 | 111800 | 1172078700 | 43850 | 43850 | 43850 | 43750 | 87 |
| 517 | 20240426 | 111700 | 1168268450 | 43800 | 43850 | 43850 | 43800 | 66 |
| 518 | 20240426 | 111600 | 1165375250 | 43850 | 43800 | 43900 | 43800 | 137 |
| 519 | 20240426 | 111500 | 1159363350 | 43800 | 43750 | 43850 | 43750 | 306 |
| 520 | 20240426 | 111400 | 1145961500 | 43750 | 43800 | 43850 | 43750 | 140 |
| 521 | 20240426 | 111300 | 1139829950 | 43750 | 43750 | 43800 | 43700 | 41 |
| 522 | 20240426 | 111200 | 1138035400 | 43800 | 44100 | 44100 | 43550 | 3627 |
| 523 | 20240426 | 111100 | 978564250 | 44050 | 44050 | 44100 | 44050 | 119 |
| 524 | 20240426 | 111000 | 973319900 | 44050 | 44100 | 44150 | 44050 | 45 |
| 525 | 20240426 | 110900 | 971335150 | 44050 | 44100 | 44150 | 44050 | 28 |
| 526 | 20240426 | 110800 | 970100300 | 44150 | 44200 | 44200 | 44100 | 101 |
| 527 | 20240426 | 110700 | 965640600 | 44200 | 44150 | 44200 | 44100 | 33 |
| 528 | 20240426 | 110600 | 964183650 | 44150 | 44150 | 44200 | 44150 | 19 |
| 529 | 20240426 | 110500 | 963344500 | 44200 | 44200 | 44200 | 44200 | 11 |
| 530 | 20240426 | 110400 | 962858300 | 44100 | 44100 | 44150 | 44100 | 367 |
| 531 | 20240426 | 110300 | 946656150 | 44100 | 44100 | 44150 | 44100 | 64 |
| 532 | 20240426 | 110200 | 943833400 | 44150 | 44050 | 44150 | 44050 | 39 |
| 533 | 20240426 | 110100 | 942112650 | 44050 | 44150 | 44150 | 44050 | 30 |
| 534 | 20240426 | 110000 | 940788850 | 44100 | 44150 | 44150 | 44050 | 21 |
| 535 | 20240426 | 105900 | 939862300 | 44050 | 44100 | 44150 | 44050 | 315 |
| 536 | 20240426 | 105800 | 925972600 | 44150 | 44200 | 44200 | 44150 | 41 |
| 537 | 20240426 | 105700 | 924161500 | 44150 | 44150 | 44200 | 44150 | 19 |
| 538 | 20240426 | 105600 | 923322300 | 44150 | 44150 | 44200 | 44150 | 17 |
| 539 | 20240426 | 105500 | 922571150 | 44200 | 44200 | 44200 | 44100 | 25 |
| 540 | 20240426 | 105400 | 921466650 | 44200 | 44200 | 44200 | 44150 | 34 |
| 541 | 20240426 | 105300 | 919965050 | 44200 | 44200 | 44200 | 44150 | 19 |
| 542 | 20240426 | 105200 | 919125400 | 44200 | 44150 | 44200 | 44150 | 96 |
| 543 | 20240426 | 105100 | 914886250 | 44150 | 44150 | 44150 | 44150 | 24 |
| 544 | 20240426 | 105000 | 913826650 | 44150 | 44150 | 44150 | 44150 | 50 |
| 545 | 20240426 | 104900 | 911619150 | 44200 | 44100 | 44200 | 44100 | 41 |
| 546 | 20240426 | 104800 | 909809000 | 44100 | 44100 | 44100 | 44100 | 5 |
| 547 | 20240426 | 104700 | 909588500 | 44100 | 44150 | 44150 | 44100 | 56 |
| 548 | 20240426 | 104600 | 907117450 | 44100 | 44200 | 44200 | 44100 | 66 |
| 549 | 20240426 | 104500 | 904203050 | 44150 | 44150 | 44200 | 44150 | 25 |
| 550 | 20240426 | 104400 | 903098600 | 44150 | 44150 | 44200 | 44150 | 41 |
| 551 | 20240426 | 104300 | 901286650 | 44100 | 44150 | 44150 | 44100 | 47 |
| 552 | 20240426 | 104200 | 899212250 | 44150 | 44100 | 44150 | 44100 | 28 |
| 553 | 20240426 | 104100 | 897976400 | 44050 | 44050 | 44100 | 44050 | 179 |
| 554 | 20240426 | 104000 | 890089900 | 44050 | 44100 | 44150 | 44050 | 70 |
| 555 | 20240426 | 103900 | 887003000 | 44150 | 44150 | 44150 | 44050 | 25 |
| 556 | 20240426 | 103800 | 885899400 | 44150 | 44150 | 44150 | 44050 | 54 |
| 557 | 20240426 | 103700 | 883516350 | 44150 | 44150 | 44200 | 44100 | 76 |
| 558 | 20240426 | 103600 | 880161050 | 44050 | 44100 | 44200 | 44050 | 64 |
| 559 | 20240426 | 103500 | 877338250 | 44150 | 44050 | 44150 | 44050 | 42 |
| 560 | 20240426 | 103400 | 875486450 | 44100 | 44100 | 44150 | 44050 | 41 |
| 561 | 20240426 | 103300 | 873677900 | 44150 | 44150 | 44200 | 44150 | 40 |
| 562 | 20240426 | 103200 | 871910900 | 44150 | 44150 | 44200 | 44100 | 952 |
| 563 | 20240426 | 103100 | 829850000 | 44200 | 44150 | 44200 | 44150 | 937 |
| 564 | 20240426 | 103000 | 788476700 | 44150 | 44100 | 44200 | 44050 | 536 |
| 565 | 20240426 | 102900 | 764808050 | 44100 | 44100 | 44100 | 44100 | 14 |
| 566 | 20240426 | 102800 | 764190650 | 44050 | 44050 | 44100 | 44050 | 24 |
| 567 | 20240426 | 102700 | 763132500 | 44100 | 44100 | 44100 | 44050 | 30 |
| 568 | 20240426 | 102600 | 761810200 | 44100 | 44150 | 44150 | 44100 | 255 |
| 569 | 20240426 | 102500 | 750562450 | 44100 | 44100 | 44100 | 44100 | 259 |
| 570 | 20240426 | 102400 | 739140550 | 44100 | 44050 | 44100 | 44000 | 512 |
| 571 | 20240426 | 102300 | 716586950 | 44000 | 44000 | 44050 | 44000 | 12 |
| 572 | 20240426 | 102200 | 716058450 | 44050 | 44000 | 44050 | 44000 | 18 |
| 573 | 20240426 | 102100 | 715266400 | 44000 | 44000 | 44050 | 44000 | 134 |
| 574 | 20240426 | 102000 | 709369850 | 44000 | 44000 | 44050 | 44000 | 24 |
| 575 | 20240426 | 101900 | 708313300 | 44000 | 44000 | 44000 | 44000 | 10 |
| 576 | 20240426 | 101800 | 707873300 | 44050 | 44000 | 44050 | 43950 | 144 |
| 577 | 20240426 | 101700 | 701536850 | 44050 | 44050 | 44050 | 44050 | 39 |
| 578 | 20240426 | 101600 | 699818900 | 44000 | 44000 | 44050 | 44000 | 523 |
| 579 | 20240426 | 101500 | 676804600 | 44000 | 43950 | 44000 | 43950 | 48 |
| 580 | 20240426 | 101400 | 674693750 | 43950 | 43950 | 44000 | 43950 | 256 |
| 581 | 20240426 | 101300 | 663438350 | 44000 | 43950 | 44000 | 43950 | 122 |
| 582 | 20240426 | 101200 | 658070450 | 44000 | 43950 | 44000 | 43900 | 63 |
| 583 | 20240426 | 101100 | 655299850 | 43950 | 44000 | 44000 | 43950 | 51 |
| 584 | 20240426 | 101000 | 653055950 | 43950 | 43950 | 43950 | 43950 | 12 |
| 585 | 20240426 | 100900 | 652528550 | 43900 | 43950 | 43950 | 43900 | 256 |
| 586 | 20240426 | 100800 | 641280900 | 43950 | 44000 | 44000 | 43950 | 26 |
| 587 | 20240426 | 100700 | 640137450 | 44000 | 43950 | 44000 | 43950 | 37 |
| 588 | 20240426 | 100600 | 638509600 | 44000 | 43950 | 44000 | 43950 | 162 |
| 589 | 20240426 | 100500 | 631381650 | 44000 | 44000 | 44000 | 44000 | 98 |
| 590 | 20240426 | 100400 | 627069650 | 43950 | 44000 | 44000 | 43950 | 31 |
| 591 | 20240426 | 100300 | 625705750 | 44000 | 44000 | 44000 | 43950 | 65 |
| 592 | 20240426 | 100200 | 622848050 | 44000 | 44000 | 44000 | 43950 | 115 |
| 593 | 20240426 | 100100 | 617788100 | 44000 | 44100 | 44100 | 44000 | 91 |
| 594 | 20240426 | 100000 | 613779050 | 44100 | 44000 | 44100 | 43950 | 1335 |
| 595 | 20240426 | 095900 | 555038150 | 44000 | 44100 | 44100 | 43900 | 524 |
| 596 | 20240426 | 095800 | 531980150 | 44150 | 44000 | 44150 | 44000 | 844 |
| 597 | 20240426 | 095700 | 494783550 | 43950 | 44050 | 44050 | 43950 | 40 |
| 598 | 20240426 | 095600 | 493023050 | 44000 | 43950 | 44050 | 43950 | 279 |
| 599 | 20240426 | 095500 | 480747250 | 43950 | 43950 | 44000 | 43900 | 373 |
| 600 | 20240426 | 095400 | 464353750 | 43950 | 43850 | 43950 | 43850 | 86 |
| 601 | 20240426 | 095300 | 460576650 | 43900 | 43900 | 43900 | 43850 | 26 |
| 602 | 20240426 | 095200 | 459435300 | 43900 | 43900 | 43900 | 43850 | 16 |
| 603 | 20240426 | 095100 | 458733000 | 43900 | 43900 | 43900 | 43850 | 20 |
| 604 | 20240426 | 095000 | 457855100 | 43900 | 43900 | 43950 | 43900 | 55 |
| 605 | 20240426 | 094900 | 455440300 | 43950 | 43950 | 43950 | 43850 | 500 |
| 606 | 20240426 | 094800 | 433483100 | 44000 | 43900 | 44100 | 43900 | 4977 |
| 607 | 20240426 | 094700 | 214867700 | 43850 | 43750 | 43850 | 43700 | 1010 |
| 608 | 20240426 | 094600 | 170627650 | 43650 | 43750 | 43750 | 43650 | 262 |
| 609 | 20240426 | 094500 | 159178200 | 43700 | 43600 | 43750 | 43600 | 15 |
| 610 | 20240426 | 094400 | 158522650 | 43600 | 43600 | 43650 | 43600 | 12 |
| 611 | 20240426 | 094300 | 157999300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 612 | 20240426 | 094200 | 157999300 | 43650 | 43650 | 43650 | 43600 | 178 |
| 613 | 20240426 | 094100 | 150234950 | 43650 | 43650 | 43650 | 43650 | 8 |
| 614 | 20240426 | 094000 | 149885750 | 43650 | 43700 | 43700 | 43650 | 120 |
| 615 | 20240426 | 093900 | 144642100 | 43700 | 43700 | 43700 | 43700 | 7 |
| 616 | 20240426 | 093800 | 144336200 | 43700 | 43700 | 43700 | 43700 | 0 |
| 617 | 20240426 | 093700 | 144336200 | 43700 | 43700 | 43700 | 43700 | 1 |
| 618 | 20240426 | 093600 | 144292500 | 43700 | 43700 | 43750 | 43700 | 57 |
| 619 | 20240426 | 093500 | 141801450 | 43700 | 43700 | 43750 | 43700 | 95 |
| 620 | 20240426 | 093400 | 137648800 | 43700 | 43700 | 43700 | 43700 | 7 |
| 621 | 20240426 | 093300 | 137342900 | 43700 | 43700 | 43700 | 43650 | 7 |
| 622 | 20240426 | 093200 | 137037050 | 43700 | 43650 | 43700 | 43650 | 5 |
| 623 | 20240426 | 093100 | 136818750 | 43650 | 43650 | 43650 | 43650 | 1 |
| 624 | 20240426 | 093000 | 136775100 | 43650 | 43700 | 43700 | 43650 | 4 |
| 625 | 20240426 | 092900 | 136600350 | 43750 | 43750 | 43750 | 43750 | 4 |
| 626 | 20240426 | 092800 | 136425350 | 43750 | 43650 | 43750 | 43650 | 64 |
| 627 | 20240426 | 092700 | 133631500 | 43650 | 43650 | 43650 | 43650 | 30 |
| 628 | 20240426 | 092600 | 132322000 | 43700 | 43700 | 43700 | 43700 | 70 |
| 629 | 20240426 | 092500 | 129263000 | 43650 | 43700 | 43700 | 43650 | 70 |
| 630 | 20240426 | 092400 | 126204050 | 43700 | 43700 | 43700 | 43700 | 1 |
| 631 | 20240426 | 092300 | 126160350 | 43700 | 43700 | 43700 | 43700 | 1 |
| 632 | 20240426 | 092200 | 126116650 | 43750 | 43750 | 43750 | 43750 | 68 |
| 633 | 20240426 | 092100 | 123141650 | 43700 | 43650 | 43700 | 43650 | 12 |
| 634 | 20240426 | 092000 | 122617450 | 43600 | 43600 | 43600 | 43600 | 2 |
| 635 | 20240426 | 091900 | 122530250 | 43700 | 43700 | 43700 | 43700 | 43 |
| 636 | 20240426 | 091800 | 120651150 | 43700 | 43700 | 43700 | 43700 | 105 |
| 637 | 20240426 | 091700 | 116062650 | 43550 | 43550 | 43550 | 43500 | 148 |
| 638 | 20240426 | 091600 | 109619600 | 43500 | 43500 | 43500 | 43500 | 1 |
| 639 | 20240426 | 091500 | 109576100 | 43600 | 43600 | 43600 | 43550 | 20 |
| 640 | 20240426 | 091400 | 108704200 | 43450 | 43450 | 43450 | 43450 | 0 |
| 641 | 20240426 | 091300 | 108704200 | 43450 | 43450 | 43600 | 43450 | 86 |
| 642 | 20240426 | 091200 | 104963750 | 43450 | 43600 | 43700 | 43450 | 162 |
| 643 | 20240426 | 091100 | 97887550 | 43600 | 43450 | 43600 | 43450 | 70 |
| 644 | 20240426 | 091000 | 94835850 | 43450 | 43400 | 43600 | 43400 | 163 |
| 645 | 20240426 | 090900 | 87746950 | 43400 | 43400 | 43400 | 43400 | 35 |
| 646 | 20240426 | 090800 | 86227950 | 43400 | 43400 | 43500 | 43400 | 53 |
| 647 | 20240426 | 090700 | 83923950 | 43350 | 43350 | 43400 | 43350 | 22 |
| 648 | 20240426 | 090600 | 82969700 | 43350 | 43400 | 43750 | 43350 | 201 |
| 649 | 20240426 | 090500 | 74230650 | 43350 | 43350 | 43400 | 43350 | 49 |
| 650 | 20240426 | 090400 | 72106200 | 43350 | 43400 | 43400 | 43300 | 392 |
| 651 | 20240426 | 090300 | 55102750 | 43400 | 43550 | 43650 | 43400 | 549 |
| 652 | 20240426 | 090200 | 31236500 | 43600 | 43550 | 43600 | 43550 | 259 |
| 653 | 20240426 | 090100 | 19953550 | 43550 | 43550 | 43550 | 43550 | 43 |
| 654 | 20240426 | 090000 | 18080900 | 43550 | 43800 | 43850 | 43550 | 414 |