30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 183200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 9205 |
| 3 | 20240426 | 183100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 4 | 20240426 | 183000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 5 | 20240426 | 182900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 6 | 20240426 | 182800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 7 | 20240426 | 182700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 8 | 20240426 | 182600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 9 | 20240426 | 182500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 10 | 20240426 | 182400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 11 | 20240426 | 182300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 12 | 20240426 | 182200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 13 | 20240426 | 182100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 14 | 20240426 | 182000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 15 | 20240426 | 181900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 16 | 20240426 | 181800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 17 | 20240426 | 181700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 18 | 20240426 | 181600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 19 | 20240426 | 181500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 20 | 20240426 | 181400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 21 | 20240426 | 181300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 22 | 20240426 | 181200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 23 | 20240426 | 181100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 24 | 20240426 | 181000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 25 | 20240426 | 180900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 26 | 20240426 | 180800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 27 | 20240426 | 180700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 28 | 20240426 | 180600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 29 | 20240426 | 180500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 30 | 20240426 | 180400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 31 | 20240426 | 180300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 32 | 20240426 | 180200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 9205 |
| 33 | 20240426 | 180100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 34 | 20240426 | 180000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 35 | 20240426 | 175900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 36 | 20240426 | 175800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 37 | 20240426 | 175700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 38 | 20240426 | 175600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 39 | 20240426 | 175500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 40 | 20240426 | 175400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 41 | 20240426 | 175300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 42 | 20240426 | 175200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 43 | 20240426 | 175100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 44 | 20240426 | 175000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 45 | 20240426 | 174900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 46 | 20240426 | 174800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 47 | 20240426 | 174700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 48 | 20240426 | 174600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 49 | 20240426 | 174500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 50 | 20240426 | 174400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 51 | 20240426 | 174300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 52 | 20240426 | 174200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 53 | 20240426 | 174100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 54 | 20240426 | 174000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 55 | 20240426 | 173900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 56 | 20240426 | 173800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 57 | 20240426 | 173700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 58 | 20240426 | 173600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 59 | 20240426 | 173500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 60 | 20240426 | 173400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 61 | 20240426 | 173300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 62 | 20240426 | 173200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 9205 |
| 63 | 20240426 | 173100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 64 | 20240426 | 173000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 65 | 20240426 | 172900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 66 | 20240426 | 172800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 67 | 20240426 | 172700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 68 | 20240426 | 172600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 69 | 20240426 | 172500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 70 | 20240426 | 172400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 71 | 20240426 | 172300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 72 | 20240426 | 172200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 73 | 20240426 | 172100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 74 | 20240426 | 172000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 75 | 20240426 | 171900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 76 | 20240426 | 171800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 77 | 20240426 | 171700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 78 | 20240426 | 171600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 79 | 20240426 | 171500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 80 | 20240426 | 171400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 81 | 20240426 | 171300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 82 | 20240426 | 171200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 83 | 20240426 | 171100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 84 | 20240426 | 171000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 85 | 20240426 | 170900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 86 | 20240426 | 170800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 87 | 20240426 | 170700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 88 | 20240426 | 170600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 89 | 20240426 | 170500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 90 | 20240426 | 170400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 91 | 20240426 | 170300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 92 | 20240426 | 170200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 9205 |
| 93 | 20240426 | 170100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 94 | 20240426 | 170000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 95 | 20240426 | 165900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 96 | 20240426 | 165800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 97 | 20240426 | 165700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 98 | 20240426 | 165600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 99 | 20240426 | 165500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 100 | 20240426 | 165400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 101 | 20240426 | 165300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 102 | 20240426 | 165200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 103 | 20240426 | 165100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 104 | 20240426 | 165000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 105 | 20240426 | 164900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 106 | 20240426 | 164800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 107 | 20240426 | 164700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 108 | 20240426 | 164600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 109 | 20240426 | 164500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 110 | 20240426 | 164400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 111 | 20240426 | 164300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 112 | 20240426 | 164200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 113 | 20240426 | 164100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 114 | 20240426 | 164000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 115 | 20240426 | 163900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 116 | 20240426 | 163800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 117 | 20240426 | 163700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 118 | 20240426 | 163600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 119 | 20240426 | 163500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 120 | 20240426 | 163400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 121 | 20240426 | 163300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 122 | 20240426 | 163200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 9205 |
| 123 | 20240426 | 163100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 124 | 20240426 | 163000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 125 | 20240426 | 162900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 126 | 20240426 | 162800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 127 | 20240426 | 162700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 128 | 20240426 | 162600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 129 | 20240426 | 162500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 130 | 20240426 | 162400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 131 | 20240426 | 162300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 132 | 20240426 | 162200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 133 | 20240426 | 162100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 134 | 20240426 | 162000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 135 | 20240426 | 161900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 136 | 20240426 | 161800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 137 | 20240426 | 161700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 138 | 20240426 | 161600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 139 | 20240426 | 161500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 140 | 20240426 | 161400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 141 | 20240426 | 161300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 142 | 20240426 | 161200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 143 | 20240426 | 161100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 144 | 20240426 | 161000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 145 | 20240426 | 160900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 146 | 20240426 | 160800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 147 | 20240426 | 160700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 148 | 20240426 | 160600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 149 | 20240426 | 160500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 150 | 20240426 | 160400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 151 | 20240426 | 160300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 152 | 20240426 | 160200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 9205 |
| 153 | 20240426 | 160100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 154 | 20240426 | 160000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 155 | 20240426 | 155900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 156 | 20240426 | 155800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 157 | 20240426 | 155700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 158 | 20240426 | 155600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 159 | 20240426 | 155500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 160 | 20240426 | 155400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 161 | 20240426 | 155300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 162 | 20240426 | 155200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 163 | 20240426 | 155100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 164 | 20240426 | 155000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 165 | 20240426 | 154900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 166 | 20240426 | 154800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 167 | 20240426 | 154700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 168 | 20240426 | 154600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 169 | 20240426 | 154500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 170 | 20240426 | 154400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 171 | 20240426 | 154300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 172 | 20240426 | 154200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 173 | 20240426 | 154100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 174 | 20240426 | 154000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 175 | 20240426 | 153900 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 176 | 20240426 | 153800 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 177 | 20240426 | 153700 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 178 | 20240426 | 153600 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 179 | 20240426 | 153500 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 180 | 20240426 | 153400 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 181 | 20240426 | 153300 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 182 | 20240426 | 153200 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 9205 |
| 183 | 20240426 | 153100 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 0 |
| 184 | 20240426 | 153000 | 4101397550 | 26750 | 26750 | 26750 | 26750 | 9205 |
| 185 | 20240426 | 152900 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 186 | 20240426 | 152800 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 187 | 20240426 | 152700 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 188 | 20240426 | 152600 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 189 | 20240426 | 152500 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 190 | 20240426 | 152400 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 191 | 20240426 | 152300 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 192 | 20240426 | 152200 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 193 | 20240426 | 152100 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 194 | 20240426 | 152000 | 3855163800 | 26750 | 26750 | 26750 | 26750 | 0 |
| 195 | 20240426 | 151900 | 3855163800 | 26750 | 26700 | 26800 | 26700 | 1451 |
| 196 | 20240426 | 151800 | 3816389300 | 26750 | 26700 | 26750 | 26700 | 289 |
| 197 | 20240426 | 151700 | 3808672050 | 26700 | 26700 | 26750 | 26700 | 490 |
| 198 | 20240426 | 151600 | 3795584500 | 26700 | 26700 | 26700 | 26700 | 646 |
| 199 | 20240426 | 151500 | 3778336300 | 26700 | 26700 | 26750 | 26700 | 1400 |
| 200 | 20240426 | 151400 | 3740953750 | 26700 | 26700 | 26750 | 26700 | 622 |
| 201 | 20240426 | 151300 | 3724345150 | 26700 | 26700 | 26750 | 26700 | 259 |
| 202 | 20240426 | 151200 | 3717429350 | 26700 | 26700 | 26750 | 26700 | 1130 |
| 203 | 20240426 | 151100 | 3687257850 | 26700 | 26700 | 26750 | 26700 | 787 |
| 204 | 20240426 | 151000 | 3666244700 | 26700 | 26700 | 26700 | 26700 | 367 |
| 205 | 20240426 | 150900 | 3656445800 | 26700 | 26750 | 26800 | 26700 | 254 |
| 206 | 20240426 | 150800 | 3649652900 | 26750 | 26700 | 26750 | 26700 | 767 |
| 207 | 20240426 | 150700 | 3629155850 | 26750 | 26750 | 26750 | 26700 | 217 |
| 208 | 20240426 | 150600 | 3623358800 | 26750 | 26750 | 26750 | 26750 | 173 |
| 209 | 20240426 | 150500 | 3618731050 | 26750 | 26700 | 26800 | 26700 | 1188 |
| 210 | 20240426 | 150400 | 3586959900 | 26700 | 26700 | 26750 | 26700 | 301 |
| 211 | 20240426 | 150300 | 3578921600 | 26700 | 26700 | 26750 | 26700 | 439 |
| 212 | 20240426 | 150200 | 3567199700 | 26750 | 26700 | 26750 | 26700 | 259 |
| 213 | 20240426 | 150100 | 3560279300 | 26700 | 26700 | 26750 | 26700 | 724 |
| 214 | 20240426 | 150000 | 3540919700 | 26700 | 26750 | 26800 | 26700 | 770 |
| 215 | 20240426 | 145900 | 3520313750 | 26750 | 26750 | 26800 | 26750 | 741 |
| 216 | 20240426 | 145800 | 3500491900 | 26750 | 26750 | 26750 | 26750 | 1447 |
| 217 | 20240426 | 145700 | 3461784650 | 26750 | 26750 | 26800 | 26750 | 302 |
| 218 | 20240426 | 145600 | 3453700450 | 26750 | 26750 | 26800 | 26750 | 307 |
| 219 | 20240426 | 145500 | 3445481200 | 26750 | 26750 | 26800 | 26750 | 358 |
| 220 | 20240426 | 145400 | 3435902100 | 26750 | 26750 | 26800 | 26750 | 313 |
| 221 | 20240426 | 145300 | 3427526800 | 26750 | 26750 | 26800 | 26750 | 374 |
| 222 | 20240426 | 145200 | 3417521750 | 26750 | 26750 | 26800 | 26750 | 252 |
| 223 | 20240426 | 145100 | 3410780350 | 26750 | 26750 | 26750 | 26750 | 215 |
| 224 | 20240426 | 145000 | 3405029100 | 26750 | 26750 | 26800 | 26750 | 309 |
| 225 | 20240426 | 144900 | 3396763200 | 26800 | 26800 | 26850 | 26800 | 640 |
| 226 | 20240426 | 144800 | 3379611150 | 26800 | 26800 | 26850 | 26800 | 210 |
| 227 | 20240426 | 144700 | 3373983100 | 26800 | 26850 | 26850 | 26800 | 152 |
| 228 | 20240426 | 144600 | 3369909450 | 26800 | 26800 | 26800 | 26800 | 140 |
| 229 | 20240426 | 144500 | 3366157450 | 26800 | 26800 | 26800 | 26800 | 102 |
| 230 | 20240426 | 144400 | 3363423850 | 26800 | 26750 | 26800 | 26750 | 570 |
| 231 | 20240426 | 144300 | 3348153250 | 26750 | 26800 | 26800 | 26750 | 239 |
| 232 | 20240426 | 144200 | 3341754150 | 26750 | 26750 | 26800 | 26750 | 361 |
| 233 | 20240426 | 144100 | 3332086700 | 26750 | 26700 | 26800 | 26700 | 524 |
| 234 | 20240426 | 144000 | 3318061650 | 26700 | 26700 | 26750 | 26700 | 153 |
| 235 | 20240426 | 143900 | 3313976450 | 26750 | 26700 | 26750 | 26700 | 1556 |
| 236 | 20240426 | 143800 | 3272361900 | 26700 | 26800 | 26800 | 26700 | 1285 |
| 237 | 20240426 | 143700 | 3238006550 | 26750 | 26750 | 26800 | 26750 | 312 |
| 238 | 20240426 | 143600 | 3229660450 | 26750 | 26750 | 26750 | 26750 | 267 |
| 239 | 20240426 | 143500 | 3222518200 | 26750 | 26750 | 26800 | 26750 | 241 |
| 240 | 20240426 | 143400 | 3216071350 | 26750 | 26750 | 26800 | 26750 | 244 |
| 241 | 20240426 | 143300 | 3209543800 | 26750 | 26750 | 26800 | 26750 | 293 |
| 242 | 20240426 | 143200 | 3201706000 | 26750 | 26750 | 26800 | 26750 | 228 |
| 243 | 20240426 | 143100 | 3195606900 | 26750 | 26800 | 26800 | 26750 | 1397 |
| 244 | 20240426 | 143000 | 3158175800 | 26800 | 26800 | 26850 | 26800 | 221 |
| 245 | 20240426 | 142900 | 3152252700 | 26800 | 26800 | 26800 | 26800 | 270 |
| 246 | 20240426 | 142800 | 3145016700 | 26800 | 26800 | 26800 | 26800 | 278 |
| 247 | 20240426 | 142700 | 3137566300 | 26800 | 26800 | 26850 | 26800 | 352 |
| 248 | 20240426 | 142600 | 3128132650 | 26850 | 26800 | 26850 | 26800 | 303 |
| 249 | 20240426 | 142500 | 3120012050 | 26800 | 26800 | 26800 | 26800 | 237 |
| 250 | 20240426 | 142400 | 3113660450 | 26800 | 26800 | 26800 | 26800 | 199 |
| 251 | 20240426 | 142300 | 3108327250 | 26800 | 26800 | 26850 | 26800 | 225 |
| 252 | 20240426 | 142200 | 3102297150 | 26800 | 26800 | 26800 | 26800 | 290 |
| 253 | 20240426 | 142100 | 3094525150 | 26800 | 26800 | 26850 | 26800 | 374 |
| 254 | 20240426 | 142000 | 3084501850 | 26800 | 26800 | 26800 | 26800 | 251 |
| 255 | 20240426 | 141900 | 3077775050 | 26800 | 26800 | 26850 | 26800 | 222 |
| 256 | 20240426 | 141800 | 3071825400 | 26800 | 26800 | 26800 | 26800 | 165 |
| 257 | 20240426 | 141700 | 3067403400 | 26800 | 26800 | 26850 | 26800 | 290 |
| 258 | 20240426 | 141600 | 3059631300 | 26800 | 26800 | 26850 | 26800 | 255 |
| 259 | 20240426 | 141500 | 3052797050 | 26800 | 26800 | 26800 | 26800 | 237 |
| 260 | 20240426 | 141400 | 3046445450 | 26800 | 26800 | 26850 | 26800 | 106 |
| 261 | 20240426 | 141300 | 3043604600 | 26800 | 26800 | 26850 | 26800 | 674 |
| 262 | 20240426 | 141200 | 3025539550 | 26800 | 26800 | 26850 | 26800 | 115 |
| 263 | 20240426 | 141100 | 3022457500 | 26800 | 26800 | 26850 | 26800 | 144 |
| 264 | 20240426 | 141000 | 3018598050 | 26800 | 26800 | 26850 | 26800 | 187 |
| 265 | 20240426 | 140900 | 3013582700 | 26850 | 26850 | 26850 | 26800 | 181 |
| 266 | 20240426 | 140800 | 3008726350 | 26850 | 26800 | 26850 | 26800 | 232 |
| 267 | 20240426 | 140700 | 3002498250 | 26800 | 26800 | 26850 | 26800 | 406 |
| 268 | 20240426 | 140600 | 2991611400 | 26800 | 26800 | 26850 | 26800 | 133 |
| 269 | 20240426 | 140500 | 2988046000 | 26800 | 26800 | 26850 | 26800 | 185 |
| 270 | 20240426 | 140400 | 2983086950 | 26800 | 26800 | 26850 | 26800 | 221 |
| 271 | 20240426 | 140300 | 2977163650 | 26800 | 26800 | 26850 | 26800 | 110 |
| 272 | 20240426 | 140200 | 2974213150 | 26850 | 26800 | 26850 | 26800 | 8 |
| 273 | 20240426 | 140100 | 2973998600 | 26800 | 26800 | 26850 | 26800 | 118 |
| 274 | 20240426 | 140000 | 2970831200 | 26800 | 26800 | 26850 | 26800 | 422 |
| 275 | 20240426 | 135900 | 2959507500 | 26800 | 26800 | 26850 | 26800 | 164 |
| 276 | 20240426 | 135800 | 2955111250 | 26800 | 26800 | 26850 | 26800 | 215 |
| 277 | 20240426 | 135700 | 2949349000 | 26800 | 26800 | 26850 | 26800 | 188 |
| 278 | 20240426 | 135600 | 2944308450 | 26800 | 26850 | 26900 | 26800 | 236 |
| 279 | 20240426 | 135500 | 2937980350 | 26850 | 26850 | 26850 | 26850 | 725 |
| 280 | 20240426 | 135400 | 2918514100 | 26850 | 26800 | 26850 | 26800 | 676 |
| 281 | 20240426 | 135300 | 2900370450 | 26800 | 26800 | 26850 | 26800 | 460 |
| 282 | 20240426 | 135200 | 2888041350 | 26800 | 26800 | 26850 | 26800 | 228 |
| 283 | 20240426 | 135100 | 2881929700 | 26850 | 26850 | 26850 | 26800 | 281 |
| 284 | 20240426 | 135000 | 2874390250 | 26800 | 26850 | 26900 | 26800 | 1371 |
| 285 | 20240426 | 134900 | 2837599550 | 26800 | 26800 | 26850 | 26800 | 247 |
| 286 | 20240426 | 134800 | 2830977450 | 26800 | 26800 | 26850 | 26800 | 241 |
| 287 | 20240426 | 134700 | 2824517600 | 26800 | 26800 | 26850 | 26800 | 200 |
| 288 | 20240426 | 134600 | 2819156500 | 26800 | 26850 | 26850 | 26800 | 165 |
| 289 | 20240426 | 134500 | 2814732300 | 26900 | 26850 | 26900 | 26850 | 229 |
| 290 | 20240426 | 134400 | 2808583600 | 26850 | 26850 | 26900 | 26850 | 189 |
| 291 | 20240426 | 134300 | 2803508800 | 26850 | 26850 | 26900 | 26800 | 518 |
| 292 | 20240426 | 134200 | 2789604300 | 26850 | 26850 | 26900 | 26850 | 206 |
| 293 | 20240426 | 134100 | 2784072100 | 26850 | 26850 | 26900 | 26850 | 256 |
| 294 | 20240426 | 134000 | 2777198450 | 26850 | 26850 | 26850 | 26800 | 488 |
| 295 | 20240426 | 133900 | 2764097400 | 26800 | 26850 | 26850 | 26800 | 418 |
| 296 | 20240426 | 133800 | 2752874600 | 26900 | 26850 | 26900 | 26850 | 84 |
| 297 | 20240426 | 133700 | 2750616200 | 26900 | 26850 | 26900 | 26850 | 78 |
| 298 | 20240426 | 133600 | 2748521850 | 26850 | 26800 | 26850 | 26800 | 155 |
| 299 | 20240426 | 133500 | 2744360200 | 26850 | 26850 | 26850 | 26800 | 1185 |
| 300 | 20240426 | 133400 | 2712546600 | 26850 | 26750 | 26850 | 26750 | 500 |
| 301 | 20240426 | 133300 | 2699146650 | 26750 | 26750 | 26800 | 26750 | 387 |
| 302 | 20240426 | 133200 | 2688776350 | 26750 | 26800 | 26850 | 26750 | 1384 |
| 303 | 20240426 | 133100 | 2651687900 | 26850 | 26800 | 26850 | 26800 | 81 |
| 304 | 20240426 | 133000 | 2649517000 | 26800 | 26800 | 26800 | 26800 | 86 |
| 305 | 20240426 | 132900 | 2647212200 | 26800 | 26800 | 26850 | 26800 | 103 |
| 306 | 20240426 | 132800 | 2644451600 | 26800 | 26800 | 26850 | 26800 | 204 |
| 307 | 20240426 | 132700 | 2638984250 | 26800 | 26800 | 26850 | 26800 | 454 |
| 308 | 20240426 | 132600 | 2626817000 | 26800 | 26800 | 26850 | 26800 | 354 |
| 309 | 20240426 | 132500 | 2617326750 | 26800 | 26800 | 26850 | 26800 | 203 |
| 310 | 20240426 | 132400 | 2611886300 | 26800 | 26800 | 26850 | 26800 | 96 |
| 311 | 20240426 | 132300 | 2609313300 | 26800 | 26800 | 26800 | 26800 | 98 |
| 312 | 20240426 | 132200 | 2606686900 | 26800 | 26800 | 26850 | 26800 | 138 |
| 313 | 20240426 | 132100 | 2602988450 | 26800 | 26800 | 26850 | 26800 | 121 |
| 314 | 20240426 | 132000 | 2599745450 | 26800 | 26800 | 26850 | 26800 | 88 |
| 315 | 20240426 | 131900 | 2597386900 | 26800 | 26800 | 26850 | 26800 | 219 |
| 316 | 20240426 | 131800 | 2591517150 | 26800 | 26800 | 26850 | 26800 | 95 |
| 317 | 20240426 | 131700 | 2588970450 | 26850 | 26800 | 26850 | 26800 | 78 |
| 318 | 20240426 | 131600 | 2586879900 | 26800 | 26800 | 26850 | 26800 | 114 |
| 319 | 20240426 | 131500 | 2583823750 | 26850 | 26850 | 26850 | 26800 | 202 |
| 320 | 20240426 | 131400 | 2578409900 | 26800 | 26800 | 26850 | 26800 | 16 |
| 321 | 20240426 | 131300 | 2577981050 | 26800 | 26850 | 26850 | 26800 | 81 |
| 322 | 20240426 | 131200 | 2575806650 | 26800 | 26800 | 26850 | 26800 | 13 |
| 323 | 20240426 | 131100 | 2575458200 | 26850 | 26850 | 26850 | 26800 | 12 |
| 324 | 20240426 | 131000 | 2575136500 | 26800 | 26800 | 26850 | 26800 | 309 |
| 325 | 20240426 | 130900 | 2566855150 | 26750 | 26800 | 26800 | 26700 | 2228 |
| 326 | 20240426 | 130800 | 2507249450 | 26800 | 26850 | 26850 | 26800 | 64 |
| 327 | 20240426 | 130700 | 2505531700 | 26850 | 26800 | 26850 | 26800 | 20 |
| 328 | 20240426 | 130600 | 2504995600 | 26800 | 26750 | 26800 | 26750 | 681 |
| 329 | 20240426 | 130500 | 2486746850 | 26750 | 26800 | 26850 | 26750 | 652 |
| 330 | 20240426 | 130400 | 2469291450 | 26800 | 26800 | 26850 | 26800 | 692 |
| 331 | 20240426 | 130300 | 2450745800 | 26800 | 26800 | 26850 | 26800 | 83 |
| 332 | 20240426 | 130200 | 2448521350 | 26800 | 26800 | 26850 | 26800 | 92 |
| 333 | 20240426 | 130100 | 2446055700 | 26800 | 26800 | 26850 | 26800 | 108 |
| 334 | 20240426 | 130000 | 2443161150 | 26800 | 26850 | 26850 | 26800 | 182 |
| 335 | 20240426 | 125900 | 2438283350 | 26800 | 26800 | 26850 | 26800 | 88 |
| 336 | 20240426 | 125800 | 2435923900 | 26800 | 26800 | 26850 | 26800 | 103 |
| 337 | 20240426 | 125700 | 2433163450 | 26800 | 26800 | 26850 | 26800 | 85 |
| 338 | 20240426 | 125600 | 2430885350 | 26800 | 26800 | 26850 | 26800 | 73 |
| 339 | 20240426 | 125500 | 2428928800 | 26800 | 26850 | 26850 | 26800 | 419 |
| 340 | 20240426 | 125400 | 2417697450 | 26900 | 26850 | 26900 | 26850 | 206 |
| 341 | 20240426 | 125300 | 2412166200 | 26850 | 26850 | 26900 | 26850 | 76 |
| 342 | 20240426 | 125200 | 2410125550 | 26850 | 26850 | 26900 | 26850 | 150 |
| 343 | 20240426 | 125100 | 2406097250 | 26850 | 26850 | 26900 | 26850 | 196 |
| 344 | 20240426 | 125000 | 2400834550 | 26850 | 26850 | 26900 | 26850 | 1071 |
| 345 | 20240426 | 124900 | 2372078150 | 26850 | 26900 | 26900 | 26850 | 233 |
| 346 | 20240426 | 124800 | 2365817000 | 26850 | 26900 | 26900 | 26850 | 41 |
| 347 | 20240426 | 124700 | 2364715850 | 26900 | 26850 | 26900 | 26850 | 457 |
| 348 | 20240426 | 124600 | 2352437150 | 26850 | 26850 | 26900 | 26850 | 141 |
| 349 | 20240426 | 124500 | 2348649750 | 26850 | 26850 | 26900 | 26850 | 82 |
| 350 | 20240426 | 124400 | 2346447700 | 26850 | 26900 | 26900 | 26850 | 149 |
| 351 | 20240426 | 124300 | 2342446150 | 26850 | 26850 | 26900 | 26850 | 15 |
| 352 | 20240426 | 124200 | 2342043300 | 26850 | 26850 | 26900 | 26850 | 12 |
| 353 | 20240426 | 124100 | 2341720900 | 26900 | 26900 | 26900 | 26850 | 16 |
| 354 | 20240426 | 124000 | 2341290750 | 26900 | 26900 | 26900 | 26850 | 88 |
| 355 | 20240426 | 123900 | 2338924050 | 26900 | 26850 | 26900 | 26850 | 12 |
| 356 | 20240426 | 123800 | 2338601800 | 26850 | 26850 | 26900 | 26800 | 1831 |
| 357 | 20240426 | 123700 | 2289433900 | 26850 | 26850 | 26900 | 26850 | 252 |
| 358 | 20240426 | 123600 | 2282667650 | 26850 | 26900 | 26900 | 26850 | 6 |
| 359 | 20240426 | 123500 | 2282506500 | 26850 | 26900 | 26900 | 26850 | 46 |
| 360 | 20240426 | 123400 | 2281269650 | 26950 | 26900 | 26950 | 26850 | 545 |
| 361 | 20240426 | 123300 | 2266609500 | 26900 | 26900 | 26900 | 26900 | 1108 |
| 362 | 20240426 | 123200 | 2236804300 | 26950 | 26900 | 26950 | 26900 | 28 |
| 363 | 20240426 | 123100 | 2236051050 | 26900 | 26900 | 26950 | 26900 | 77 |
| 364 | 20240426 | 123000 | 2233979700 | 26900 | 26900 | 26950 | 26900 | 24 |
| 365 | 20240426 | 122900 | 2233334050 | 26950 | 26950 | 26950 | 26900 | 2015 |
| 366 | 20240426 | 122800 | 2179039850 | 26900 | 26950 | 26950 | 26900 | 18 |
| 367 | 20240426 | 122700 | 2178555500 | 26950 | 26950 | 26950 | 26950 | 54 |
| 368 | 20240426 | 122600 | 2177100200 | 26900 | 26900 | 26950 | 26900 | 1225 |
| 369 | 20240426 | 122500 | 2144087400 | 26950 | 26850 | 26950 | 26850 | 2591 |
| 370 | 20240426 | 122400 | 2074412000 | 26800 | 26900 | 26900 | 26800 | 476 |
| 371 | 20240426 | 122300 | 2061631350 | 26900 | 26850 | 26900 | 26850 | 39 |
| 372 | 20240426 | 122200 | 2060582900 | 26900 | 26900 | 26900 | 26850 | 57 |
| 373 | 20240426 | 122100 | 2059049900 | 26850 | 26850 | 26850 | 26800 | 911 |
| 374 | 20240426 | 122000 | 2034591250 | 26850 | 26850 | 26900 | 26850 | 73 |
| 375 | 20240426 | 121900 | 2032631050 | 26850 | 26900 | 26900 | 26850 | 57 |
| 376 | 20240426 | 121800 | 2031100500 | 26900 | 26850 | 26900 | 26850 | 3 |
| 377 | 20240426 | 121700 | 2031019850 | 26850 | 26850 | 26900 | 26850 | 142 |
| 378 | 20240426 | 121600 | 2027205950 | 26900 | 26850 | 26900 | 26850 | 6 |
| 379 | 20240426 | 121500 | 2027044750 | 26900 | 26800 | 26900 | 26800 | 4286 |
| 380 | 20240426 | 121400 | 1911920600 | 26800 | 26800 | 26850 | 26800 | 147 |
| 381 | 20240426 | 121300 | 1907980800 | 26850 | 26850 | 26850 | 26800 | 584 |
| 382 | 20240426 | 121200 | 1892329450 | 26850 | 26850 | 26850 | 26800 | 43 |
| 383 | 20240426 | 121100 | 1891176000 | 26850 | 26800 | 26850 | 26800 | 98 |
| 384 | 20240426 | 121000 | 1888545800 | 26850 | 26850 | 26850 | 26800 | 10 |
| 385 | 20240426 | 120900 | 1888277700 | 26850 | 26800 | 26850 | 26800 | 128 |
| 386 | 20240426 | 120800 | 1884847100 | 26800 | 26800 | 26850 | 26800 | 13 |
| 387 | 20240426 | 120700 | 1884498650 | 26800 | 26800 | 26850 | 26800 | 9 |
| 388 | 20240426 | 120600 | 1884257350 | 26800 | 26850 | 26850 | 26800 | 474 |
| 389 | 20240426 | 120500 | 1871554000 | 26800 | 26850 | 26850 | 26800 | 33 |
| 390 | 20240426 | 120400 | 1870669500 | 26850 | 26850 | 26850 | 26800 | 24 |
| 391 | 20240426 | 120300 | 1870025350 | 26850 | 26850 | 26850 | 26800 | 64 |
| 392 | 20240426 | 120200 | 1868308250 | 26800 | 26800 | 26850 | 26750 | 4098 |
| 393 | 20240426 | 120100 | 1758446300 | 26800 | 26750 | 26800 | 26750 | 21 |
| 394 | 20240426 | 120000 | 1757884400 | 26750 | 26800 | 26800 | 26750 | 225 |
| 395 | 20240426 | 115900 | 1751863000 | 26750 | 26750 | 26800 | 26750 | 133 |
| 396 | 20240426 | 115800 | 1748305150 | 26750 | 26750 | 26750 | 26750 | 9 |
| 397 | 20240426 | 115700 | 1748064400 | 26750 | 26750 | 26800 | 26750 | 120 |
| 398 | 20240426 | 115600 | 1744854200 | 26750 | 26750 | 26800 | 26750 | 207 |
| 399 | 20240426 | 115500 | 1739316900 | 26750 | 26750 | 26800 | 26750 | 1685 |
| 400 | 20240426 | 115400 | 1694243100 | 26750 | 26750 | 26800 | 26750 | 157 |
| 401 | 20240426 | 115300 | 1690036250 | 26800 | 26800 | 26800 | 26750 | 273 |
| 402 | 20240426 | 115200 | 1682730050 | 26750 | 26800 | 26800 | 26750 | 33 |
| 403 | 20240426 | 115100 | 1681847050 | 26750 | 26800 | 26800 | 26750 | 16 |
| 404 | 20240426 | 115000 | 1681418450 | 26800 | 26750 | 26800 | 26750 | 24 |
| 405 | 20240426 | 114900 | 1680776300 | 26800 | 26800 | 26800 | 26800 | 1 |
| 406 | 20240426 | 114800 | 1680749500 | 26750 | 26750 | 26800 | 26750 | 255 |
| 407 | 20240426 | 114700 | 1673927550 | 26700 | 26700 | 26750 | 26700 | 71 |
| 408 | 20240426 | 114600 | 1672031800 | 26750 | 26750 | 26800 | 26750 | 1035 |
| 409 | 20240426 | 114500 | 1644345400 | 26750 | 26750 | 26800 | 26750 | 38 |
| 410 | 20240426 | 114400 | 1643328850 | 26800 | 26800 | 26800 | 26800 | 70 |
| 411 | 20240426 | 114300 | 1641452850 | 26800 | 26750 | 26800 | 26750 | 115 |
| 412 | 20240426 | 114200 | 1638371450 | 26800 | 26750 | 26800 | 26750 | 7 |
| 413 | 20240426 | 114100 | 1638184100 | 26750 | 26750 | 26800 | 26750 | 24 |
| 414 | 20240426 | 114000 | 1637541650 | 26750 | 26800 | 26850 | 26750 | 594 |
| 415 | 20240426 | 113900 | 1621622200 | 26850 | 26850 | 26850 | 26800 | 113 |
| 416 | 20240426 | 113800 | 1618590900 | 26800 | 26800 | 26850 | 26800 | 70 |
| 417 | 20240426 | 113700 | 1616714850 | 26850 | 26850 | 26850 | 26800 | 8 |
| 418 | 20240426 | 113600 | 1616500300 | 26850 | 26800 | 26850 | 26800 | 9 |
| 419 | 20240426 | 113500 | 1616259050 | 26850 | 26800 | 26850 | 26800 | 11 |
| 420 | 20240426 | 113400 | 1615964150 | 26850 | 26800 | 26850 | 26750 | 740 |
| 421 | 20240426 | 113300 | 1596112350 | 26800 | 26750 | 26800 | 26750 | 10 |
| 422 | 20240426 | 113200 | 1595844600 | 26750 | 26750 | 26800 | 26750 | 167 |
| 423 | 20240426 | 113100 | 1591377200 | 26800 | 26800 | 26800 | 26750 | 1104 |
| 424 | 20240426 | 113000 | 1561841300 | 26800 | 26750 | 26800 | 26750 | 396 |
| 425 | 20240426 | 112900 | 1551247800 | 26800 | 26800 | 26800 | 26750 | 436 |
| 426 | 20240426 | 112800 | 1539568450 | 26800 | 26750 | 26800 | 26750 | 22 |
| 427 | 20240426 | 112700 | 1538979900 | 26750 | 26750 | 26800 | 26750 | 53 |
| 428 | 20240426 | 112600 | 1537562100 | 26750 | 26800 | 26800 | 26750 | 10 |
| 429 | 20240426 | 112500 | 1537294450 | 26750 | 26800 | 26800 | 26750 | 12 |
| 430 | 20240426 | 112400 | 1536973250 | 26800 | 26800 | 26800 | 26750 | 33 |
| 431 | 20240426 | 112300 | 1536089100 | 26800 | 26800 | 26850 | 26750 | 35 |
| 432 | 20240426 | 112200 | 1535151450 | 26750 | 26750 | 26750 | 26750 | 66 |
| 433 | 20240426 | 112100 | 1533385950 | 26750 | 26800 | 26800 | 26750 | 722 |
| 434 | 20240426 | 112000 | 1514071350 | 26800 | 26750 | 26800 | 26750 | 14 |
| 435 | 20240426 | 111900 | 1513696700 | 26800 | 26800 | 26800 | 26800 | 41 |
| 436 | 20240426 | 111800 | 1512597900 | 26800 | 26800 | 26800 | 26750 | 302 |
| 437 | 20240426 | 111700 | 1504504400 | 26850 | 26800 | 26850 | 26800 | 8 |
| 438 | 20240426 | 111600 | 1504289900 | 26850 | 26800 | 26850 | 26800 | 4 |
| 439 | 20240426 | 111500 | 1504182600 | 26800 | 26800 | 26850 | 26800 | 256 |
| 440 | 20240426 | 111400 | 1497321750 | 26800 | 26800 | 26800 | 26800 | 1255 |
| 441 | 20240426 | 111300 | 1463687750 | 26800 | 26800 | 26850 | 26800 | 525 |
| 442 | 20240426 | 111200 | 1449617500 | 26850 | 26850 | 26850 | 26800 | 79 |
| 443 | 20240426 | 111100 | 1447499850 | 26800 | 26800 | 26800 | 26750 | 63 |
| 444 | 20240426 | 111000 | 1445811700 | 26800 | 26750 | 26800 | 26700 | 228 |
| 445 | 20240426 | 110900 | 1439709050 | 26700 | 26850 | 26850 | 26700 | 309 |
| 446 | 20240426 | 110800 | 1431456850 | 26800 | 26750 | 26800 | 26750 | 15 |
| 447 | 20240426 | 110700 | 1431054950 | 26800 | 26750 | 26800 | 26750 | 1341 |
| 448 | 20240426 | 110600 | 1395183100 | 26750 | 26750 | 26800 | 26750 | 13 |
| 449 | 20240426 | 110500 | 1394835300 | 26800 | 26800 | 26850 | 26800 | 290 |
| 450 | 20240426 | 110400 | 1387062950 | 26850 | 26800 | 26850 | 26800 | 15 |
| 451 | 20240426 | 110300 | 1386660800 | 26800 | 26800 | 26850 | 26750 | 190 |
| 452 | 20240426 | 110200 | 1381565050 | 26850 | 26800 | 26850 | 26750 | 765 |
| 453 | 20240426 | 110100 | 1361028150 | 26750 | 26750 | 26750 | 26750 | 6 |
| 454 | 20240426 | 110000 | 1360867650 | 26750 | 26750 | 26750 | 26750 | 670 |
| 455 | 20240426 | 105900 | 1342945150 | 26750 | 26800 | 26800 | 26750 | 33 |
| 456 | 20240426 | 105800 | 1342061200 | 26750 | 26800 | 26800 | 26750 | 6 |
| 457 | 20240426 | 105700 | 1341900650 | 26750 | 26800 | 26800 | 26750 | 15 |
| 458 | 20240426 | 105600 | 1341499350 | 26750 | 26800 | 26800 | 26750 | 93 |
| 459 | 20240426 | 105500 | 1339011500 | 26750 | 26800 | 26800 | 26750 | 25 |
| 460 | 20240426 | 105400 | 1338342350 | 26750 | 26850 | 26850 | 26750 | 146 |
| 461 | 20240426 | 105300 | 1334427050 | 26850 | 26800 | 26850 | 26800 | 37 |
| 462 | 20240426 | 105200 | 1333435300 | 26800 | 26800 | 26850 | 26800 | 152 |
| 463 | 20240426 | 105100 | 1329361650 | 26800 | 26800 | 26800 | 26750 | 92 |
| 464 | 20240426 | 105000 | 1326899050 | 26800 | 26750 | 26800 | 26750 | 69 |
| 465 | 20240426 | 104900 | 1325053200 | 26750 | 26800 | 26800 | 26750 | 35 |
| 466 | 20240426 | 104800 | 1324116900 | 26750 | 26800 | 26800 | 26750 | 10 |
| 467 | 20240426 | 104700 | 1323849200 | 26750 | 26800 | 26800 | 26750 | 8 |
| 468 | 20240426 | 104600 | 1323634900 | 26800 | 26750 | 26800 | 26750 | 31 |
| 469 | 20240426 | 104500 | 1322804700 | 26800 | 26750 | 26800 | 26750 | 528 |
| 470 | 20240426 | 104400 | 1308655550 | 26800 | 26750 | 26800 | 26750 | 186 |
| 471 | 20240426 | 104300 | 1303677750 | 26800 | 26800 | 26800 | 26800 | 102 |
| 472 | 20240426 | 104200 | 1300944150 | 26800 | 26750 | 26800 | 26750 | 14 |
| 473 | 20240426 | 104100 | 1300569500 | 26750 | 26800 | 26800 | 26750 | 56 |
| 474 | 20240426 | 104000 | 1299068950 | 26800 | 26800 | 26800 | 26800 | 196 |
| 475 | 20240426 | 103900 | 1293816150 | 26800 | 26750 | 26800 | 26750 | 129 |
| 476 | 20240426 | 103800 | 1290364300 | 26750 | 26800 | 26800 | 26750 | 7 |
| 477 | 20240426 | 103700 | 1290176900 | 26800 | 26800 | 26850 | 26800 | 68 |
| 478 | 20240426 | 103600 | 1288354450 | 26800 | 26750 | 26800 | 26750 | 255 |
| 479 | 20240426 | 103500 | 1281533100 | 26750 | 26750 | 26800 | 26750 | 517 |
| 480 | 20240426 | 103400 | 1267702850 | 26750 | 26800 | 26850 | 26750 | 5 |
| 481 | 20240426 | 103300 | 1267568850 | 26800 | 26800 | 26850 | 26800 | 189 |
| 482 | 20240426 | 103200 | 1262501100 | 26850 | 26850 | 26850 | 26850 | 2 |
| 483 | 20240426 | 103100 | 1262447400 | 26800 | 26750 | 26800 | 26750 | 1189 |
| 484 | 20240426 | 103000 | 1230587450 | 26750 | 26750 | 26800 | 26750 | 7 |
| 485 | 20240426 | 102900 | 1230400150 | 26750 | 26700 | 26750 | 26700 | 824 |
| 486 | 20240426 | 102800 | 1208358400 | 26750 | 26700 | 26750 | 26700 | 124 |
| 487 | 20240426 | 102700 | 1205047450 | 26700 | 26700 | 26750 | 26700 | 221 |
| 488 | 20240426 | 102600 | 1199145900 | 26700 | 26700 | 26750 | 26700 | 175 |
| 489 | 20240426 | 102500 | 1194473350 | 26700 | 26650 | 26700 | 26650 | 459 |
| 490 | 20240426 | 102400 | 1182218350 | 26650 | 26650 | 26700 | 26650 | 71 |
| 491 | 20240426 | 102300 | 1180326150 | 26650 | 26700 | 26700 | 26650 | 464 |
| 492 | 20240426 | 102200 | 1167937450 | 26700 | 26700 | 26700 | 26650 | 6 |
| 493 | 20240426 | 102100 | 1167777300 | 26650 | 26650 | 26700 | 26650 | 254 |
| 494 | 20240426 | 102000 | 1161000600 | 26650 | 26700 | 26700 | 26650 | 121 |
| 495 | 20240426 | 101900 | 1157770750 | 26700 | 26700 | 26700 | 26650 | 4 |
| 496 | 20240426 | 101800 | 1157664050 | 26700 | 26700 | 26700 | 26700 | 140 |
| 497 | 20240426 | 101700 | 1153926050 | 26700 | 26700 | 26700 | 26650 | 67 |
| 498 | 20240426 | 101600 | 1152137300 | 26700 | 26700 | 26700 | 26700 | 456 |
| 499 | 20240426 | 101500 | 1139962100 | 26650 | 26650 | 26700 | 26650 | 73 |
| 500 | 20240426 | 101400 | 1138016500 | 26650 | 26650 | 26700 | 26650 | 36 |
| 501 | 20240426 | 101300 | 1137057050 | 26650 | 26650 | 26700 | 26650 | 6 |
| 502 | 20240426 | 101200 | 1136897100 | 26650 | 26650 | 26700 | 26650 | 115 |
| 503 | 20240426 | 101100 | 1133832100 | 26700 | 26700 | 26700 | 26650 | 52 |
| 504 | 20240426 | 101000 | 1132443950 | 26700 | 26650 | 26700 | 26650 | 124 |
| 505 | 20240426 | 100900 | 1129139200 | 26650 | 26700 | 26700 | 26650 | 854 |
| 506 | 20240426 | 100800 | 1106350050 | 26650 | 26700 | 26750 | 26650 | 1166 |
| 507 | 20240426 | 100700 | 1075226550 | 26700 | 26700 | 26700 | 26650 | 151 |
| 508 | 20240426 | 100600 | 1071194950 | 26700 | 26600 | 26700 | 26600 | 270 |
| 509 | 20240426 | 100500 | 1064003200 | 26600 | 26650 | 26650 | 26600 | 393 |
| 510 | 20240426 | 100400 | 1053530250 | 26600 | 26600 | 26650 | 26600 | 5 |
| 511 | 20240426 | 100300 | 1053397200 | 26650 | 26600 | 26650 | 26600 | 18 |
| 512 | 20240426 | 100200 | 1052918350 | 26650 | 26650 | 26650 | 26650 | 198 |
| 513 | 20240426 | 100100 | 1047641650 | 26700 | 26700 | 26700 | 26650 | 1823 |
| 514 | 20240426 | 100000 | 998970500 | 26700 | 26750 | 26750 | 26700 | 51 |
| 515 | 20240426 | 095900 | 997608600 | 26700 | 26700 | 26750 | 26700 | 233 |
| 516 | 20240426 | 095800 | 991386450 | 26700 | 26750 | 26750 | 26700 | 5 |
| 517 | 20240426 | 095700 | 991252900 | 26700 | 26650 | 26700 | 26650 | 492 |
| 518 | 20240426 | 095600 | 978122950 | 26650 | 26650 | 26700 | 26650 | 547 |
| 519 | 20240426 | 095500 | 963545350 | 26650 | 26650 | 26700 | 26650 | 204 |
| 520 | 20240426 | 095400 | 958106100 | 26700 | 26700 | 26750 | 26650 | 344 |
| 521 | 20240426 | 095300 | 948925650 | 26650 | 26650 | 26700 | 26650 | 1824 |
| 522 | 20240426 | 095200 | 900299900 | 26650 | 26650 | 26700 | 26650 | 351 |
| 523 | 20240426 | 095100 | 890933850 | 26650 | 26750 | 26750 | 26650 | 1528 |
| 524 | 20240426 | 095000 | 850139550 | 26700 | 26700 | 26750 | 26700 | 252 |
| 525 | 20240426 | 094900 | 843411000 | 26700 | 26700 | 26750 | 26700 | 212 |
| 526 | 20240426 | 094800 | 837750000 | 26700 | 26750 | 26750 | 26700 | 1070 |
| 527 | 20240426 | 094700 | 809139400 | 26750 | 26750 | 26800 | 26750 | 202 |
| 528 | 20240426 | 094600 | 803733850 | 26750 | 26750 | 26800 | 26750 | 23 |
| 529 | 20240426 | 094500 | 803118550 | 26750 | 26800 | 26800 | 26750 | 40 |
| 530 | 20240426 | 094400 | 802047050 | 26800 | 26800 | 26800 | 26750 | 116 |
| 531 | 20240426 | 094300 | 798943700 | 26800 | 26800 | 26800 | 26750 | 42 |
| 532 | 20240426 | 094200 | 797818950 | 26800 | 26750 | 26800 | 26750 | 240 |
| 533 | 20240426 | 094100 | 791388850 | 26800 | 26750 | 26800 | 26750 | 14 |
| 534 | 20240426 | 094000 | 791013900 | 26750 | 26750 | 26800 | 26750 | 73 |
| 535 | 20240426 | 093900 | 789060650 | 26750 | 26800 | 26800 | 26750 | 398 |
| 536 | 20240426 | 093800 | 778400750 | 26800 | 26750 | 26800 | 26750 | 148 |
| 537 | 20240426 | 093700 | 774440950 | 26800 | 26750 | 26800 | 26750 | 140 |
| 538 | 20240426 | 093600 | 770695350 | 26800 | 26750 | 26800 | 26750 | 1115 |
| 539 | 20240426 | 093500 | 740868850 | 26800 | 26750 | 26800 | 26750 | 392 |
| 540 | 20240426 | 093400 | 730382550 | 26750 | 26750 | 26800 | 26750 | 26 |
| 541 | 20240426 | 093300 | 729687000 | 26800 | 26750 | 26800 | 26750 | 336 |
| 542 | 20240426 | 093200 | 720694600 | 26750 | 26750 | 26800 | 26750 | 207 |
| 543 | 20240426 | 093100 | 715157300 | 26750 | 26750 | 26800 | 26750 | 92 |
| 544 | 20240426 | 093000 | 712696250 | 26750 | 26800 | 26800 | 26750 | 131 |
| 545 | 20240426 | 092900 | 709185750 | 26800 | 26750 | 26800 | 26750 | 74 |
| 546 | 20240426 | 092800 | 707205650 | 26800 | 26800 | 26800 | 26750 | 91 |
| 547 | 20240426 | 092700 | 704767150 | 26800 | 26750 | 26800 | 26700 | 143 |
| 548 | 20240426 | 092600 | 700945650 | 26750 | 26700 | 26750 | 26700 | 1484 |
| 549 | 20240426 | 092500 | 661256300 | 26650 | 26700 | 26700 | 26650 | 553 |
| 550 | 20240426 | 092400 | 646491350 | 26700 | 26700 | 26750 | 26700 | 13 |
| 551 | 20240426 | 092300 | 646143900 | 26700 | 26700 | 26700 | 26700 | 57 |
| 552 | 20240426 | 092200 | 644622000 | 26700 | 26750 | 26750 | 26700 | 734 |
| 553 | 20240426 | 092100 | 625004150 | 26700 | 26700 | 26750 | 26700 | 90 |
| 554 | 20240426 | 092000 | 622598950 | 26750 | 26650 | 26750 | 26650 | 3232 |
| 555 | 20240426 | 091900 | 536451450 | 26650 | 26650 | 26650 | 26650 | 250 |
| 556 | 20240426 | 091800 | 529788950 | 26650 | 26650 | 26650 | 26650 | 1 |
| 557 | 20240426 | 091700 | 529762300 | 26650 | 26650 | 26700 | 26600 | 201 |
| 558 | 20240426 | 091600 | 524408450 | 26650 | 26650 | 26700 | 26600 | 557 |
| 559 | 20240426 | 091500 | 509561300 | 26650 | 26650 | 26650 | 26600 | 4038 |
| 560 | 20240426 | 091400 | 402067850 | 26650 | 26700 | 26700 | 26650 | 7 |
| 561 | 20240426 | 091300 | 401881100 | 26700 | 26650 | 26700 | 26650 | 103 |
| 562 | 20240426 | 091200 | 399131150 | 26650 | 26700 | 26700 | 26650 | 65 |
| 563 | 20240426 | 091100 | 397398650 | 26700 | 26650 | 26700 | 26650 | 597 |
| 564 | 20240426 | 091000 | 381488550 | 26600 | 26600 | 26650 | 26600 | 387 |
| 565 | 20240426 | 090900 | 371190900 | 26650 | 26600 | 26650 | 26600 | 59 |
| 566 | 20240426 | 090800 | 369620700 | 26650 | 26600 | 26650 | 26600 | 108 |
| 567 | 20240426 | 090700 | 366747100 | 26600 | 26650 | 26650 | 26600 | 2387 |
| 568 | 20240426 | 090600 | 303210300 | 26650 | 26650 | 26650 | 26600 | 1417 |
| 569 | 20240426 | 090500 | 265447650 | 26600 | 26650 | 26650 | 26600 | 203 |
| 570 | 20240426 | 090400 | 260040250 | 26600 | 26700 | 26700 | 26600 | 2934 |
| 571 | 20240426 | 090300 | 181787100 | 26700 | 26750 | 26750 | 26650 | 2241 |
| 572 | 20240426 | 090200 | 121958550 | 26750 | 26700 | 26750 | 26700 | 1115 |
| 573 | 20240426 | 090100 | 92136500 | 26700 | 26750 | 26750 | 26700 | 425 |
| 574 | 20240426 | 090000 | 80783450 | 26700 | 26850 | 26900 | 26700 | 2871 |