30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 183100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 4283 |
| 3 | 20240426 | 183000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20240426 | 182900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20240426 | 182800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20240426 | 182700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20240426 | 182600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20240426 | 182500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20240426 | 182400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20240426 | 182300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20240426 | 182200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20240426 | 182100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20240426 | 182000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20240426 | 181900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20240426 | 181800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20240426 | 181700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20240426 | 181600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20240426 | 181500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20240426 | 181400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20240426 | 181300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20240426 | 181200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20240426 | 181100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20240426 | 181000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20240426 | 180900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20240426 | 180800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20240426 | 180700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20240426 | 180600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20240426 | 180500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20240426 | 180400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20240426 | 180300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20240426 | 180200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20240426 | 180100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 4283 |
| 33 | 20240426 | 180000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20240426 | 175900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20240426 | 175800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20240426 | 175700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20240426 | 175600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20240426 | 175500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20240426 | 175400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20240426 | 175300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20240426 | 175200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20240426 | 175100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20240426 | 175000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20240426 | 174900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20240426 | 174800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20240426 | 174700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20240426 | 174600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20240426 | 174500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20240426 | 174400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20240426 | 174300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20240426 | 174200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20240426 | 174100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20240426 | 174000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20240426 | 173900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20240426 | 173800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20240426 | 173700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20240426 | 173600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20240426 | 173500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20240426 | 173400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20240426 | 173300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20240426 | 173200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20240426 | 173100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 4283 |
| 63 | 20240426 | 173000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20240426 | 172900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20240426 | 172800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20240426 | 172700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20240426 | 172600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20240426 | 172500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20240426 | 172400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20240426 | 172300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20240426 | 172200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20240426 | 172100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20240426 | 172000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20240426 | 171900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20240426 | 171800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20240426 | 171700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20240426 | 171600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20240426 | 171500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20240426 | 171400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20240426 | 171300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20240426 | 171200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20240426 | 171100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20240426 | 171000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20240426 | 170900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20240426 | 170800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20240426 | 170700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20240426 | 170600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20240426 | 170500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20240426 | 170400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20240426 | 170300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20240426 | 170200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20240426 | 170100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 4283 |
| 93 | 20240426 | 170000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20240426 | 165900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20240426 | 165800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20240426 | 165700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20240426 | 165600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20240426 | 165500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20240426 | 165400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20240426 | 165300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20240426 | 165200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20240426 | 165100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20240426 | 165000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20240426 | 164900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20240426 | 164800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20240426 | 164700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20240426 | 164600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20240426 | 164500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20240426 | 164400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20240426 | 164300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20240426 | 164200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20240426 | 164100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20240426 | 164000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20240426 | 163900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20240426 | 163800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20240426 | 163700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20240426 | 163600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20240426 | 163500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20240426 | 163400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20240426 | 163300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20240426 | 163200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20240426 | 163100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 4283 |
| 123 | 20240426 | 163000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20240426 | 162900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20240426 | 162800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20240426 | 162700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20240426 | 162600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20240426 | 162500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20240426 | 162400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20240426 | 162300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20240426 | 162200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20240426 | 162100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20240426 | 162000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20240426 | 161900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20240426 | 161800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20240426 | 161700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20240426 | 161600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20240426 | 161500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20240426 | 161400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20240426 | 161300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20240426 | 161200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20240426 | 161100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20240426 | 161000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20240426 | 160900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20240426 | 160800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20240426 | 160700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20240426 | 160600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20240426 | 160500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20240426 | 160400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20240426 | 160300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20240426 | 160200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20240426 | 160100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 4283 |
| 153 | 20240426 | 160000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20240426 | 155900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20240426 | 155800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20240426 | 155700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20240426 | 155600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20240426 | 155500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20240426 | 155400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20240426 | 155300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20240426 | 155200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20240426 | 155100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20240426 | 155000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20240426 | 154900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20240426 | 154800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20240426 | 154700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20240426 | 154600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20240426 | 154500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20240426 | 154400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20240426 | 154300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20240426 | 154200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20240426 | 154100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20240426 | 154000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20240426 | 153900 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20240426 | 153800 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20240426 | 153700 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20240426 | 153600 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20240426 | 153500 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20240426 | 153400 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20240426 | 153300 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20240426 | 153200 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20240426 | 153100 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 4283 |
| 183 | 20240426 | 153000 | 3807107200 | 22850 | 22850 | 22850 | 22850 | 4283 |
| 184 | 20240426 | 152900 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240426 | 152800 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240426 | 152700 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240426 | 152600 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240426 | 152500 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240426 | 152400 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240426 | 152300 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240426 | 152200 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240426 | 152100 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240426 | 152000 | 3709240650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240426 | 151900 | 3709240650 | 22700 | 22650 | 22700 | 22650 | 1268 |
| 195 | 20240426 | 151800 | 3680501400 | 22650 | 22700 | 22700 | 22650 | 709 |
| 196 | 20240426 | 151700 | 3664420250 | 22650 | 22700 | 22700 | 22650 | 291 |
| 197 | 20240426 | 151600 | 3657824500 | 22700 | 22700 | 22750 | 22650 | 694 |
| 198 | 20240426 | 151500 | 3642072150 | 22700 | 22700 | 22750 | 22700 | 706 |
| 199 | 20240426 | 151400 | 3626044650 | 22700 | 22650 | 22700 | 22650 | 256 |
| 200 | 20240426 | 151300 | 3620238500 | 22650 | 22700 | 22700 | 22650 | 1258 |
| 201 | 20240426 | 151200 | 3591735050 | 22700 | 22700 | 22700 | 22700 | 292 |
| 202 | 20240426 | 151100 | 3585106650 | 22700 | 22650 | 22700 | 22650 | 1760 |
| 203 | 20240426 | 151000 | 3545201150 | 22750 | 22650 | 22750 | 22650 | 141 |
| 204 | 20240426 | 150900 | 3541997400 | 22750 | 22650 | 22750 | 22650 | 324 |
| 205 | 20240426 | 150800 | 3534651300 | 22700 | 22650 | 22700 | 22650 | 166 |
| 206 | 20240426 | 150700 | 3530884800 | 22700 | 22750 | 22750 | 22700 | 307 |
| 207 | 20240426 | 150600 | 3523915300 | 22700 | 22700 | 22750 | 22650 | 330 |
| 208 | 20240426 | 150500 | 3516417150 | 22750 | 22750 | 22750 | 22700 | 305 |
| 209 | 20240426 | 150400 | 3509493150 | 22750 | 22700 | 22750 | 22700 | 275 |
| 210 | 20240426 | 150300 | 3503247950 | 22750 | 22750 | 22750 | 22700 | 114 |
| 211 | 20240426 | 150200 | 3500656700 | 22700 | 22750 | 22800 | 22700 | 412 |
| 212 | 20240426 | 150100 | 3491285100 | 22750 | 22700 | 22750 | 22700 | 153 |
| 213 | 20240426 | 150000 | 3487811950 | 22700 | 22700 | 22700 | 22700 | 200 |
| 214 | 20240426 | 145900 | 3483271950 | 22700 | 22700 | 22700 | 22700 | 60 |
| 215 | 20240426 | 145800 | 3481909950 | 22700 | 22700 | 22700 | 22700 | 100 |
| 216 | 20240426 | 145700 | 3479639950 | 22700 | 22650 | 22700 | 22650 | 199 |
| 217 | 20240426 | 145600 | 3475132450 | 22750 | 22700 | 22750 | 22650 | 201 |
| 218 | 20240426 | 145500 | 3470573100 | 22700 | 22700 | 22700 | 22700 | 686 |
| 219 | 20240426 | 145400 | 3455000900 | 22750 | 22750 | 22750 | 22700 | 29 |
| 220 | 20240426 | 145300 | 3454342050 | 22750 | 22700 | 22750 | 22700 | 90 |
| 221 | 20240426 | 145200 | 3452294650 | 22750 | 22750 | 22750 | 22750 | 170 |
| 222 | 20240426 | 145100 | 3448427150 | 22700 | 22700 | 22750 | 22700 | 1078 |
| 223 | 20240426 | 145000 | 3423916900 | 22750 | 22750 | 22750 | 22750 | 0 |
| 224 | 20240426 | 144900 | 3423916900 | 22750 | 22750 | 22750 | 22750 | 287 |
| 225 | 20240426 | 144800 | 3417387650 | 22750 | 22750 | 22750 | 22700 | 223 |
| 226 | 20240426 | 144700 | 3412324450 | 22750 | 22700 | 22750 | 22700 | 152 |
| 227 | 20240426 | 144600 | 3408873950 | 22700 | 22700 | 22700 | 22700 | 26 |
| 228 | 20240426 | 144500 | 3408283750 | 22700 | 22700 | 22700 | 22600 | 255 |
| 229 | 20240426 | 144400 | 3402509200 | 22700 | 22650 | 22700 | 22650 | 446 |
| 230 | 20240426 | 144300 | 3392405200 | 22650 | 22650 | 22650 | 22650 | 30 |
| 231 | 20240426 | 144200 | 3391725700 | 22700 | 22700 | 22700 | 22700 | 207 |
| 232 | 20240426 | 144100 | 3387026800 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20240426 | 144000 | 3387026800 | 22700 | 22750 | 22750 | 22700 | 148 |
| 234 | 20240426 | 143900 | 3383666550 | 22750 | 22700 | 22750 | 22700 | 371 |
| 235 | 20240426 | 143800 | 3375226350 | 22750 | 22700 | 22750 | 22700 | 95 |
| 236 | 20240426 | 143700 | 3373069200 | 22700 | 22700 | 22700 | 22700 | 450 |
| 237 | 20240426 | 143600 | 3362854200 | 22700 | 22700 | 22700 | 22700 | 472 |
| 238 | 20240426 | 143500 | 3352139800 | 22700 | 22650 | 22700 | 22650 | 146 |
| 239 | 20240426 | 143400 | 3348826300 | 22700 | 22700 | 22700 | 22700 | 732 |
| 240 | 20240426 | 143300 | 3332209900 | 22700 | 22650 | 22700 | 22650 | 334 |
| 241 | 20240426 | 143200 | 3324628150 | 22750 | 22750 | 22750 | 22750 | 1 |
| 242 | 20240426 | 143100 | 3324605400 | 22700 | 22650 | 22700 | 22650 | 339 |
| 243 | 20240426 | 143000 | 3316914900 | 22650 | 22650 | 22650 | 22650 | 10 |
| 244 | 20240426 | 142900 | 3316688400 | 22650 | 22650 | 22650 | 22650 | 276 |
| 245 | 20240426 | 142800 | 3310437000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20240426 | 142700 | 3310437000 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20240426 | 142600 | 3310437000 | 22600 | 22600 | 22600 | 22600 | 214 |
| 248 | 20240426 | 142500 | 3305600600 | 22550 | 22550 | 22550 | 22550 | 500 |
| 249 | 20240426 | 142400 | 3294325600 | 22550 | 22650 | 22650 | 22550 | 410 |
| 250 | 20240426 | 142300 | 3285079100 | 22550 | 22550 | 22550 | 22550 | 185 |
| 251 | 20240426 | 142200 | 3280907350 | 22600 | 22600 | 22600 | 22600 | 7 |
| 252 | 20240426 | 142100 | 3280749150 | 22600 | 22600 | 22600 | 22600 | 13 |
| 253 | 20240426 | 142000 | 3280455350 | 22600 | 22600 | 22600 | 22600 | 100 |
| 254 | 20240426 | 141900 | 3278195350 | 22550 | 22550 | 22550 | 22550 | 290 |
| 255 | 20240426 | 141800 | 3271655850 | 22550 | 22550 | 22550 | 22550 | 51 |
| 256 | 20240426 | 141700 | 3270505800 | 22550 | 22550 | 22550 | 22550 | 82 |
| 257 | 20240426 | 141600 | 3268656700 | 22500 | 22500 | 22500 | 22500 | 21 |
| 258 | 20240426 | 141500 | 3268184200 | 22500 | 22550 | 22550 | 22500 | 7 |
| 259 | 20240426 | 141400 | 3268026450 | 22500 | 22500 | 22500 | 22500 | 18 |
| 260 | 20240426 | 141300 | 3267621450 | 22500 | 22500 | 22500 | 22500 | 17 |
| 261 | 20240426 | 141200 | 3267238950 | 22500 | 22550 | 22550 | 22500 | 188 |
| 262 | 20240426 | 141100 | 3263008900 | 22550 | 22550 | 22550 | 22550 | 10 |
| 263 | 20240426 | 141000 | 3262783400 | 22600 | 22600 | 22600 | 22550 | 1674 |
| 264 | 20240426 | 140900 | 3225028350 | 22600 | 22650 | 22650 | 22600 | 413 |
| 265 | 20240426 | 140800 | 3215694500 | 22650 | 22650 | 22650 | 22650 | 33 |
| 266 | 20240426 | 140700 | 3214947050 | 22650 | 22650 | 22650 | 22650 | 464 |
| 267 | 20240426 | 140600 | 3204437450 | 22650 | 22650 | 22650 | 22650 | 26 |
| 268 | 20240426 | 140500 | 3203848550 | 22650 | 22650 | 22650 | 22650 | 50 |
| 269 | 20240426 | 140400 | 3202716050 | 22700 | 22700 | 22700 | 22700 | 10 |
| 270 | 20240426 | 140300 | 3202489050 | 22700 | 22650 | 22700 | 22600 | 13 |
| 271 | 20240426 | 140200 | 3202194850 | 22700 | 22700 | 22700 | 22700 | 1 |
| 272 | 20240426 | 140100 | 3202172150 | 22700 | 22700 | 22700 | 22700 | 45 |
| 273 | 20240426 | 140000 | 3201150650 | 22700 | 22650 | 22700 | 22650 | 598 |
| 274 | 20240426 | 135900 | 3187594800 | 22600 | 22600 | 22600 | 22600 | 1 |
| 275 | 20240426 | 135800 | 3187572200 | 22600 | 22600 | 22600 | 22600 | 6 |
| 276 | 20240426 | 135700 | 3187436600 | 22600 | 22650 | 22650 | 22600 | 10 |
| 277 | 20240426 | 135600 | 3187210350 | 22650 | 22650 | 22650 | 22650 | 221 |
| 278 | 20240426 | 135500 | 3182204700 | 22600 | 22600 | 22600 | 22600 | 7 |
| 279 | 20240426 | 135400 | 3182046500 | 22650 | 22600 | 22650 | 22600 | 620 |
| 280 | 20240426 | 135300 | 3168029500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20240426 | 135200 | 3168029500 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20240426 | 135100 | 3168029500 | 22600 | 22600 | 22600 | 22600 | 265 |
| 283 | 20240426 | 135000 | 3162040500 | 22600 | 22600 | 22600 | 22600 | 10 |
| 284 | 20240426 | 134900 | 3161814500 | 22600 | 22600 | 22600 | 22600 | 327 |
| 285 | 20240426 | 134800 | 3154424300 | 22650 | 22650 | 22650 | 22600 | 165 |
| 286 | 20240426 | 134700 | 3150687750 | 22650 | 22650 | 22650 | 22650 | 162 |
| 287 | 20240426 | 134600 | 3147018450 | 22650 | 22700 | 22700 | 22650 | 48 |
| 288 | 20240426 | 134500 | 3145931050 | 22650 | 22700 | 22700 | 22650 | 96 |
| 289 | 20240426 | 134400 | 3143754050 | 22700 | 22700 | 22700 | 22700 | 199 |
| 290 | 20240426 | 134300 | 3139236750 | 22700 | 22700 | 22700 | 22700 | 690 |
| 291 | 20240426 | 134200 | 3123573750 | 22700 | 22650 | 22700 | 22650 | 98 |
| 292 | 20240426 | 134100 | 3121349650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 293 | 20240426 | 134000 | 3121349650 | 22650 | 22650 | 22650 | 22650 | 0 |
| 294 | 20240426 | 133900 | 3121349650 | 22650 | 22650 | 22650 | 22650 | 501 |
| 295 | 20240426 | 133800 | 3110002000 | 22600 | 22600 | 22600 | 22600 | 88 |
| 296 | 20240426 | 133700 | 3108013200 | 22650 | 22600 | 22650 | 22600 | 692 |
| 297 | 20240426 | 133600 | 3092364350 | 22600 | 22600 | 22600 | 22600 | 451 |
| 298 | 20240426 | 133500 | 3082171750 | 22550 | 22550 | 22550 | 22550 | 500 |
| 299 | 20240426 | 133400 | 3070896750 | 22550 | 22550 | 22550 | 22550 | 44 |
| 300 | 20240426 | 133300 | 3069904550 | 22550 | 22600 | 22600 | 22550 | 560 |
| 301 | 20240426 | 133200 | 3057267150 | 22550 | 22550 | 22600 | 22550 | 239 |
| 302 | 20240426 | 133100 | 3051877650 | 22600 | 22600 | 22600 | 22550 | 392 |
| 303 | 20240426 | 133000 | 3043018600 | 22550 | 22550 | 22550 | 22550 | 126 |
| 304 | 20240426 | 132900 | 3040177300 | 22600 | 22600 | 22600 | 22600 | 62 |
| 305 | 20240426 | 132800 | 3038776100 | 22600 | 22550 | 22600 | 22550 | 831 |
| 306 | 20240426 | 132700 | 3020036650 | 22550 | 22600 | 22600 | 22550 | 306 |
| 307 | 20240426 | 132600 | 3013128850 | 22550 | 22600 | 22600 | 22550 | 946 |
| 308 | 20240426 | 132500 | 2991787950 | 22550 | 22600 | 22600 | 22550 | 234 |
| 309 | 20240426 | 132400 | 2986501900 | 22600 | 22600 | 22600 | 22600 | 0 |
| 310 | 20240426 | 132300 | 2986501900 | 22600 | 22600 | 22650 | 22600 | 1309 |
| 311 | 20240426 | 132200 | 2956909100 | 22600 | 22650 | 22650 | 22600 | 222 |
| 312 | 20240426 | 132100 | 2951881400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 313 | 20240426 | 132000 | 2951881400 | 22650 | 22650 | 22650 | 22650 | 51 |
| 314 | 20240426 | 131900 | 2950726250 | 22650 | 22650 | 22650 | 22600 | 602 |
| 315 | 20240426 | 131800 | 2937115950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 316 | 20240426 | 131700 | 2937115950 | 22650 | 22650 | 22650 | 22650 | 1 |
| 317 | 20240426 | 131600 | 2937093300 | 22650 | 22650 | 22650 | 22650 | 105 |
| 318 | 20240426 | 131500 | 2934715050 | 22650 | 22650 | 22700 | 22650 | 1139 |
| 319 | 20240426 | 131400 | 2908916650 | 22700 | 22650 | 22700 | 22650 | 115 |
| 320 | 20240426 | 131300 | 2906311350 | 22700 | 22650 | 22700 | 22650 | 56 |
| 321 | 20240426 | 131200 | 2905042850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 322 | 20240426 | 131100 | 2905042850 | 22650 | 22650 | 22650 | 22650 | 2 |
| 323 | 20240426 | 131000 | 2904997550 | 22650 | 22650 | 22700 | 22650 | 296 |
| 324 | 20240426 | 130900 | 2898293100 | 22650 | 22650 | 22650 | 22650 | 206 |
| 325 | 20240426 | 130800 | 2893627200 | 22650 | 22650 | 22650 | 22650 | 11 |
| 326 | 20240426 | 130700 | 2893378050 | 22600 | 22600 | 22600 | 22600 | 164 |
| 327 | 20240426 | 130600 | 2889671650 | 22600 | 22650 | 22650 | 22600 | 120 |
| 328 | 20240426 | 130500 | 2886958150 | 22650 | 22650 | 22700 | 22600 | 158 |
| 329 | 20240426 | 130400 | 2883378600 | 22650 | 22650 | 22650 | 22650 | 115 |
| 330 | 20240426 | 130300 | 2880773850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 331 | 20240426 | 130200 | 2880773850 | 22600 | 22600 | 22600 | 22600 | 6 |
| 332 | 20240426 | 130100 | 2880638250 | 22600 | 22600 | 22600 | 22600 | 940 |
| 333 | 20240426 | 130000 | 2859394250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 334 | 20240426 | 125900 | 2859394250 | 22600 | 22600 | 22600 | 22600 | 31 |
| 335 | 20240426 | 125800 | 2858693650 | 22600 | 22600 | 22600 | 22600 | 102 |
| 336 | 20240426 | 125700 | 2856388450 | 22600 | 22600 | 22600 | 22600 | 0 |
| 337 | 20240426 | 125600 | 2856388450 | 22600 | 22600 | 22600 | 22600 | 44 |
| 338 | 20240426 | 125500 | 2855394050 | 22600 | 22600 | 22600 | 22600 | 135 |
| 339 | 20240426 | 125400 | 2852343050 | 22600 | 22600 | 22600 | 22600 | 1 |
| 340 | 20240426 | 125300 | 2852320450 | 22600 | 22550 | 22600 | 22550 | 158 |
| 341 | 20240426 | 125200 | 2848757300 | 22550 | 22550 | 22550 | 22550 | 121 |
| 342 | 20240426 | 125100 | 2846028750 | 22550 | 22550 | 22550 | 22550 | 529 |
| 343 | 20240426 | 125000 | 2834099800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 344 | 20240426 | 124900 | 2834099800 | 22550 | 22550 | 22550 | 22550 | 770 |
| 345 | 20240426 | 124800 | 2816736300 | 22550 | 22550 | 22550 | 22550 | 230 |
| 346 | 20240426 | 124700 | 2811549800 | 22550 | 22550 | 22550 | 22550 | 11 |
| 347 | 20240426 | 124600 | 2811301750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 348 | 20240426 | 124500 | 2811301750 | 22550 | 22600 | 22600 | 22550 | 161 |
| 349 | 20240426 | 124400 | 2807665500 | 22650 | 22650 | 22650 | 22650 | 3 |
| 350 | 20240426 | 124300 | 2807597550 | 22650 | 22650 | 22650 | 22650 | 103 |
| 351 | 20240426 | 124200 | 2805264600 | 22650 | 22600 | 22650 | 22550 | 733 |
| 352 | 20240426 | 124100 | 2788721850 | 22600 | 22600 | 22600 | 22600 | 729 |
| 353 | 20240426 | 124000 | 2772246450 | 22600 | 22600 | 22600 | 22600 | 43 |
| 354 | 20240426 | 123900 | 2771274650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 355 | 20240426 | 123800 | 2771274650 | 22600 | 22600 | 22600 | 22600 | 90 |
| 356 | 20240426 | 123700 | 2769240650 | 22550 | 22550 | 22550 | 22550 | 2 |
| 357 | 20240426 | 123600 | 2769195550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 358 | 20240426 | 123500 | 2769195550 | 22550 | 22550 | 22550 | 22550 | 6 |
| 359 | 20240426 | 123400 | 2769060250 | 22650 | 22650 | 22650 | 22650 | 10 |
| 360 | 20240426 | 123300 | 2768833750 | 22650 | 22550 | 22650 | 22550 | 22 |
| 361 | 20240426 | 123200 | 2768336250 | 22550 | 22600 | 22600 | 22550 | 501 |
| 362 | 20240426 | 123100 | 2757025700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 363 | 20240426 | 123000 | 2757025700 | 22600 | 22600 | 22600 | 22600 | 17 |
| 364 | 20240426 | 122900 | 2756641500 | 22600 | 22600 | 22600 | 22600 | 132 |
| 365 | 20240426 | 122800 | 2753658300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 366 | 20240426 | 122700 | 2753658300 | 22550 | 22550 | 22550 | 22550 | 432 |
| 367 | 20240426 | 122600 | 2743916700 | 22600 | 22650 | 22650 | 22600 | 54 |
| 368 | 20240426 | 122500 | 2742696150 | 22650 | 22600 | 22650 | 22600 | 365 |
| 369 | 20240426 | 122400 | 2734431000 | 22600 | 22600 | 22600 | 22600 | 1 |
| 370 | 20240426 | 122300 | 2734408400 | 22600 | 22650 | 22650 | 22600 | 18 |
| 371 | 20240426 | 122200 | 2734001500 | 22650 | 22650 | 22650 | 22650 | 5 |
| 372 | 20240426 | 122100 | 2733888250 | 22600 | 22550 | 22600 | 22550 | 35 |
| 373 | 20240426 | 122000 | 2733097500 | 22550 | 22550 | 22550 | 22550 | 334 |
| 374 | 20240426 | 121900 | 2725565800 | 22600 | 22600 | 22600 | 22600 | 231 |
| 375 | 20240426 | 121800 | 2720345200 | 22600 | 22600 | 22600 | 22600 | 200 |
| 376 | 20240426 | 121700 | 2715825200 | 22650 | 22650 | 22650 | 22650 | 549 |
| 377 | 20240426 | 121600 | 2703390350 | 22650 | 22650 | 22650 | 22650 | 1 |
| 378 | 20240426 | 121500 | 2703367700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 379 | 20240426 | 121400 | 2703367700 | 22650 | 22650 | 22650 | 22650 | 1 |
| 380 | 20240426 | 121300 | 2703345050 | 22600 | 22650 | 22650 | 22600 | 396 |
| 381 | 20240426 | 121200 | 2694391000 | 22600 | 22650 | 22650 | 22600 | 335 |
| 382 | 20240426 | 121100 | 2686819500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 383 | 20240426 | 121000 | 2686819500 | 22650 | 22650 | 22650 | 22650 | 921 |
| 384 | 20240426 | 120900 | 2665958850 | 22650 | 22650 | 22650 | 22650 | 0 |
| 385 | 20240426 | 120800 | 2665958850 | 22650 | 22650 | 22650 | 22650 | 5 |
| 386 | 20240426 | 120700 | 2665845600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 387 | 20240426 | 120600 | 2665845600 | 22650 | 22650 | 22650 | 22650 | 11 |
| 388 | 20240426 | 120500 | 2665596450 | 22650 | 22700 | 22700 | 22650 | 291 |
| 389 | 20240426 | 120400 | 2659000300 | 22700 | 22700 | 22700 | 22700 | 53 |
| 390 | 20240426 | 120300 | 2657797200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 391 | 20240426 | 120200 | 2657797200 | 22650 | 22650 | 22650 | 22650 | 50 |
| 392 | 20240426 | 120100 | 2656664700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 393 | 20240426 | 120000 | 2656664700 | 22650 | 22650 | 22650 | 22650 | 10 |
| 394 | 20240426 | 115900 | 2656438200 | 22750 | 22750 | 22750 | 22750 | 0 |
| 395 | 20240426 | 115800 | 2656438200 | 22750 | 22750 | 22750 | 22750 | 1 |
| 396 | 20240426 | 115700 | 2656415450 | 22750 | 22750 | 22750 | 22750 | 30 |
| 397 | 20240426 | 115600 | 2655732950 | 22750 | 22750 | 22750 | 22750 | 20 |
| 398 | 20240426 | 115500 | 2655277950 | 22700 | 22700 | 22700 | 22700 | 92 |
| 399 | 20240426 | 115400 | 2653189550 | 22650 | 22700 | 22700 | 22650 | 3 |
| 400 | 20240426 | 115300 | 2653121500 | 22700 | 22700 | 22700 | 22700 | 30 |
| 401 | 20240426 | 115200 | 2652440500 | 22700 | 22700 | 22700 | 22700 | 0 |
| 402 | 20240426 | 115100 | 2652440500 | 22700 | 22700 | 22700 | 22700 | 10 |
| 403 | 20240426 | 115000 | 2652213500 | 22700 | 22700 | 22700 | 22700 | 34 |
| 404 | 20240426 | 114900 | 2651441700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 405 | 20240426 | 114800 | 2651441700 | 22700 | 22700 | 22700 | 22700 | 99 |
| 406 | 20240426 | 114700 | 2649194400 | 22700 | 22700 | 22700 | 22600 | 1043 |
| 407 | 20240426 | 114600 | 2625585650 | 22700 | 22750 | 22750 | 22700 | 22 |
| 408 | 20240426 | 114500 | 2625086050 | 22750 | 22750 | 22750 | 22750 | 359 |
| 409 | 20240426 | 114400 | 2616918800 | 22700 | 22650 | 22700 | 22650 | 710 |
| 410 | 20240426 | 114300 | 2600827300 | 22600 | 22600 | 22600 | 22600 | 445 |
| 411 | 20240426 | 114200 | 2590770300 | 22600 | 22600 | 22600 | 22600 | 108 |
| 412 | 20240426 | 114100 | 2588329500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 413 | 20240426 | 114000 | 2588329500 | 22650 | 22600 | 22650 | 22600 | 6 |
| 414 | 20240426 | 113900 | 2588193850 | 22650 | 22650 | 22650 | 22650 | 25 |
| 415 | 20240426 | 113800 | 2587627600 | 22650 | 22650 | 22650 | 22600 | 27 |
| 416 | 20240426 | 113700 | 2587016300 | 22600 | 22600 | 22650 | 22600 | 157 |
| 417 | 20240426 | 113600 | 2583468050 | 22600 | 22600 | 22600 | 22600 | 4 |
| 418 | 20240426 | 113500 | 2583377650 | 22600 | 22600 | 22600 | 22600 | 20 |
| 419 | 20240426 | 113400 | 2582925650 | 22600 | 22650 | 22650 | 22600 | 110 |
| 420 | 20240426 | 113300 | 2580434650 | 22650 | 22650 | 22650 | 22650 | 1 |
| 421 | 20240426 | 113200 | 2580412000 | 22600 | 22600 | 22600 | 22600 | 59 |
| 422 | 20240426 | 113100 | 2579078600 | 22650 | 22650 | 22650 | 22650 | 6 |
| 423 | 20240426 | 113000 | 2578942700 | 22650 | 22650 | 22650 | 22600 | 46 |
| 424 | 20240426 | 112900 | 2577900850 | 22600 | 22650 | 22650 | 22600 | 367 |
| 425 | 20240426 | 112800 | 2569606150 | 22650 | 22600 | 22650 | 22600 | 5 |
| 426 | 20240426 | 112700 | 2569493050 | 22650 | 22600 | 22650 | 22600 | 312 |
| 427 | 20240426 | 112600 | 2562436650 | 22650 | 22650 | 22650 | 22600 | 100 |
| 428 | 20240426 | 112500 | 2560172400 | 22650 | 22600 | 22650 | 22600 | 94 |
| 429 | 20240426 | 112400 | 2558047300 | 22650 | 22650 | 22650 | 22650 | 214 |
| 430 | 20240426 | 112300 | 2553200200 | 22650 | 22650 | 22650 | 22650 | 241 |
| 431 | 20240426 | 112200 | 2547741550 | 22650 | 22650 | 22650 | 22650 | 73 |
| 432 | 20240426 | 112100 | 2546088100 | 22650 | 22650 | 22650 | 22650 | 0 |
| 433 | 20240426 | 112000 | 2546088100 | 22650 | 22650 | 22650 | 22650 | 17 |
| 434 | 20240426 | 111900 | 2545703050 | 22650 | 22650 | 22650 | 22650 | 102 |
| 435 | 20240426 | 111800 | 2543392750 | 22650 | 22650 | 22650 | 22650 | 72 |
| 436 | 20240426 | 111700 | 2541761950 | 22650 | 22650 | 22650 | 22650 | 22 |
| 437 | 20240426 | 111600 | 2541263650 | 22650 | 22650 | 22650 | 22650 | 153 |
| 438 | 20240426 | 111500 | 2537798200 | 22650 | 22650 | 22650 | 22650 | 0 |
| 439 | 20240426 | 111400 | 2537798200 | 22650 | 22650 | 22650 | 22650 | 13 |
| 440 | 20240426 | 111300 | 2537503750 | 22700 | 22700 | 22700 | 22700 | 1 |
| 441 | 20240426 | 111200 | 2537481050 | 22700 | 22700 | 22700 | 22700 | 10 |
| 442 | 20240426 | 111100 | 2537254050 | 22700 | 22700 | 22700 | 22700 | 351 |
| 443 | 20240426 | 111000 | 2529286350 | 22700 | 22700 | 22700 | 22700 | 42 |
| 444 | 20240426 | 110900 | 2528332950 | 22750 | 22750 | 22750 | 22750 | 20 |
| 445 | 20240426 | 110800 | 2527877950 | 22750 | 22750 | 22800 | 22750 | 325 |
| 446 | 20240426 | 110700 | 2520483750 | 22750 | 22750 | 22750 | 22750 | 34 |
| 447 | 20240426 | 110600 | 2519710250 | 22800 | 22800 | 22800 | 22800 | 189 |
| 448 | 20240426 | 110500 | 2515401050 | 22800 | 22800 | 22800 | 22800 | 40 |
| 449 | 20240426 | 110400 | 2514489050 | 22800 | 22750 | 22800 | 22750 | 80 |
| 450 | 20240426 | 110300 | 2512668450 | 22750 | 22750 | 22750 | 22650 | 416 |
| 451 | 20240426 | 110200 | 2503241950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 452 | 20240426 | 110100 | 2503241950 | 22750 | 22800 | 22800 | 22750 | 530 |
| 453 | 20240426 | 110000 | 2491184300 | 22800 | 22750 | 22850 | 22750 | 377 |
| 454 | 20240426 | 105900 | 2482606200 | 22750 | 22750 | 22850 | 22750 | 127 |
| 455 | 20240426 | 105800 | 2479715750 | 22700 | 22750 | 22850 | 22700 | 213 |
| 456 | 20240426 | 105700 | 2474863200 | 22650 | 22650 | 22650 | 22650 | 574 |
| 457 | 20240426 | 105600 | 2461862100 | 22600 | 22700 | 22700 | 22600 | 932 |
| 458 | 20240426 | 105500 | 2440751650 | 22750 | 22650 | 22750 | 22650 | 1339 |
| 459 | 20240426 | 105400 | 2410357350 | 22700 | 22700 | 22700 | 22700 | 939 |
| 460 | 20240426 | 105300 | 2389042050 | 22700 | 22700 | 22700 | 22700 | 163 |
| 461 | 20240426 | 105200 | 2385341950 | 22700 | 22750 | 22750 | 22700 | 900 |
| 462 | 20240426 | 105100 | 2364869950 | 22800 | 22700 | 22800 | 22600 | 455 |
| 463 | 20240426 | 105000 | 2354525000 | 22600 | 22600 | 22600 | 22600 | 271 |
| 464 | 20240426 | 104900 | 2348400400 | 22600 | 22600 | 22600 | 22600 | 17 |
| 465 | 20240426 | 104800 | 2348016200 | 22550 | 22800 | 22800 | 22550 | 1476 |
| 466 | 20240426 | 104700 | 2314536650 | 22800 | 22850 | 22850 | 22750 | 1065 |
| 467 | 20240426 | 104600 | 2290252500 | 22850 | 22850 | 22900 | 22800 | 1479 |
| 468 | 20240426 | 104500 | 2256466900 | 22900 | 22900 | 23000 | 22850 | 9245 |
| 469 | 20240426 | 104400 | 2044405300 | 22900 | 22700 | 22900 | 22700 | 3707 |
| 470 | 20240426 | 104300 | 1959841450 | 22650 | 22650 | 22700 | 22650 | 305 |
| 471 | 20240426 | 104200 | 1952933150 | 22650 | 22650 | 22650 | 22600 | 242 |
| 472 | 20240426 | 104100 | 1947456850 | 22700 | 22650 | 22750 | 22650 | 288 |
| 473 | 20240426 | 104000 | 1940921900 | 22700 | 22600 | 22700 | 22600 | 1130 |
| 474 | 20240426 | 103900 | 1915353500 | 22550 | 22500 | 22550 | 22500 | 483 |
| 475 | 20240426 | 103800 | 1904483700 | 22450 | 22400 | 22450 | 22400 | 437 |
| 476 | 20240426 | 103700 | 1894694100 | 22400 | 22500 | 22500 | 22400 | 4322 |
| 477 | 20240426 | 103600 | 1797625750 | 22500 | 22500 | 22550 | 22500 | 916 |
| 478 | 20240426 | 103500 | 1776997600 | 22600 | 22500 | 22600 | 22500 | 114 |
| 479 | 20240426 | 103400 | 1774431450 | 22500 | 22550 | 22600 | 22500 | 2216 |
| 480 | 20240426 | 103300 | 1724503500 | 22600 | 22600 | 22600 | 22600 | 1159 |
| 481 | 20240426 | 103200 | 1698310100 | 22650 | 22600 | 22650 | 22550 | 314 |
| 482 | 20240426 | 103100 | 1691204300 | 22550 | 22600 | 22650 | 22550 | 222 |
| 483 | 20240426 | 103000 | 1686187000 | 22550 | 22550 | 22600 | 22550 | 364 |
| 484 | 20240426 | 102900 | 1677974150 | 22550 | 22550 | 22550 | 22500 | 172 |
| 485 | 20240426 | 102800 | 1674096900 | 22550 | 22550 | 22550 | 22550 | 126 |
| 486 | 20240426 | 102700 | 1671255600 | 22600 | 22500 | 22600 | 22450 | 2180 |
| 487 | 20240426 | 102600 | 1622212200 | 22500 | 22550 | 22600 | 22450 | 1434 |
| 488 | 20240426 | 102500 | 1589942850 | 22650 | 22500 | 22650 | 22500 | 132 |
| 489 | 20240426 | 102400 | 1586968050 | 22500 | 22550 | 22550 | 22500 | 478 |
| 490 | 20240426 | 102300 | 1576189400 | 22550 | 22550 | 22550 | 22500 | 411 |
| 491 | 20240426 | 102200 | 1566926900 | 22600 | 22600 | 22600 | 22600 | 183 |
| 492 | 20240426 | 102100 | 1562791100 | 22600 | 22550 | 22600 | 22550 | 1009 |
| 493 | 20240426 | 102000 | 1540036750 | 22550 | 22700 | 22700 | 22500 | 3808 |
| 494 | 20240426 | 101900 | 1454016250 | 22700 | 22750 | 22750 | 22700 | 343 |
| 495 | 20240426 | 101800 | 1446220100 | 22750 | 22750 | 22800 | 22750 | 100 |
| 496 | 20240426 | 101700 | 1443943900 | 22750 | 22750 | 22800 | 22750 | 188 |
| 497 | 20240426 | 101600 | 1439661850 | 22700 | 22800 | 22800 | 22700 | 1665 |
| 498 | 20240426 | 101500 | 1401791400 | 22850 | 22900 | 22900 | 22850 | 162 |
| 499 | 20240426 | 101400 | 1398089300 | 22800 | 22900 | 22900 | 22800 | 1055 |
| 500 | 20240426 | 101300 | 1373944500 | 22900 | 22900 | 23000 | 22850 | 7338 |
| 501 | 20240426 | 101200 | 1205836500 | 22900 | 22850 | 22900 | 22850 | 766 |
| 502 | 20240426 | 101100 | 1188327650 | 22900 | 22750 | 22950 | 22750 | 1317 |
| 503 | 20240426 | 101000 | 1158207300 | 22750 | 22750 | 22800 | 22750 | 241 |
| 504 | 20240426 | 100900 | 1152718000 | 22750 | 22800 | 22800 | 22750 | 465 |
| 505 | 20240426 | 100800 | 1142138300 | 22750 | 22750 | 22750 | 22750 | 102 |
| 506 | 20240426 | 100700 | 1139817800 | 22750 | 22700 | 22750 | 22700 | 379 |
| 507 | 20240426 | 100600 | 1131198200 | 22700 | 22750 | 22750 | 22700 | 287 |
| 508 | 20240426 | 100500 | 1124683050 | 22750 | 22750 | 22750 | 22700 | 390 |
| 509 | 20240426 | 100400 | 1115819500 | 22750 | 22750 | 22750 | 22700 | 860 |
| 510 | 20240426 | 100300 | 1096279500 | 22750 | 22750 | 22750 | 22750 | 760 |
| 511 | 20240426 | 100200 | 1078989500 | 22750 | 22750 | 22750 | 22750 | 735 |
| 512 | 20240426 | 100100 | 1062268250 | 22700 | 22600 | 22700 | 22600 | 4182 |
| 513 | 20240426 | 100000 | 967579950 | 22600 | 22600 | 22600 | 22500 | 66 |
| 514 | 20240426 | 095900 | 966090050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 515 | 20240426 | 095800 | 966090050 | 22600 | 22550 | 22600 | 22550 | 346 |
| 516 | 20240426 | 095700 | 958287500 | 22550 | 22550 | 22600 | 22550 | 1048 |
| 517 | 20240426 | 095600 | 934654350 | 22600 | 22600 | 22600 | 22600 | 80 |
| 518 | 20240426 | 095500 | 932846350 | 22600 | 22550 | 22600 | 22550 | 11 |
| 519 | 20240426 | 095400 | 932598250 | 22600 | 22550 | 22600 | 22550 | 17 |
| 520 | 20240426 | 095300 | 932214850 | 22550 | 22550 | 22550 | 22550 | 52 |
| 521 | 20240426 | 095200 | 931042250 | 22500 | 22550 | 22550 | 22450 | 549 |
| 522 | 20240426 | 095100 | 918702100 | 22550 | 22550 | 22550 | 22550 | 4 |
| 523 | 20240426 | 095000 | 918611900 | 22500 | 22500 | 22500 | 22500 | 50 |
| 524 | 20240426 | 094900 | 917486900 | 22500 | 22550 | 22550 | 22500 | 186 |
| 525 | 20240426 | 094800 | 913301850 | 22500 | 22500 | 22500 | 22500 | 197 |
| 526 | 20240426 | 094700 | 908869350 | 22550 | 22550 | 22550 | 22500 | 21 |
| 527 | 20240426 | 094600 | 908396700 | 22550 | 22600 | 22600 | 22550 | 320 |
| 528 | 20240426 | 094500 | 901180150 | 22600 | 22600 | 22600 | 22600 | 127 |
| 529 | 20240426 | 094400 | 898309950 | 22600 | 22650 | 22650 | 22600 | 13 |
| 530 | 20240426 | 094300 | 898015650 | 22600 | 22600 | 22600 | 22600 | 127 |
| 531 | 20240426 | 094200 | 895145450 | 22600 | 22650 | 22650 | 22600 | 62 |
| 532 | 20240426 | 094100 | 893741750 | 22650 | 22600 | 22650 | 22600 | 194 |
| 533 | 20240426 | 094000 | 889348050 | 22600 | 22650 | 22650 | 22550 | 19 |
| 534 | 20240426 | 093900 | 888918850 | 22650 | 22650 | 22650 | 22650 | 6 |
| 535 | 20240426 | 093800 | 888782950 | 22550 | 22550 | 22600 | 22550 | 2783 |
| 536 | 20240426 | 093700 | 826023700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 537 | 20240426 | 093600 | 826023700 | 22550 | 22600 | 22600 | 22550 | 49 |
| 538 | 20240426 | 093500 | 824916650 | 22550 | 22600 | 22600 | 22550 | 50 |
| 539 | 20240426 | 093400 | 823788650 | 22600 | 22600 | 22600 | 22550 | 218 |
| 540 | 20240426 | 093300 | 818862050 | 22650 | 22600 | 22650 | 22600 | 103 |
| 541 | 20240426 | 093200 | 816532550 | 22600 | 22650 | 22650 | 22600 | 11 |
| 542 | 20240426 | 093100 | 816283900 | 22650 | 22600 | 22650 | 22600 | 40 |
| 543 | 20240426 | 093000 | 815378300 | 22650 | 22500 | 22650 | 22500 | 2053 |
| 544 | 20240426 | 092900 | 769060050 | 22550 | 22550 | 22550 | 22550 | 3 |
| 545 | 20240426 | 092800 | 768992400 | 22550 | 22600 | 22600 | 22550 | 10 |
| 546 | 20240426 | 092700 | 768766700 | 22500 | 22650 | 22650 | 22500 | 125 |
| 547 | 20240426 | 092600 | 765943450 | 22600 | 22500 | 22650 | 22500 | 368 |
| 548 | 20240426 | 092500 | 757627400 | 22500 | 22500 | 22550 | 22500 | 654 |
| 549 | 20240426 | 092400 | 742908600 | 22500 | 22550 | 22600 | 22500 | 1693 |
| 550 | 20240426 | 092300 | 704805650 | 22550 | 22600 | 22600 | 22550 | 161 |
| 551 | 20240426 | 092200 | 701175000 | 22650 | 22650 | 22650 | 22650 | 2 |
| 552 | 20240426 | 092100 | 701129700 | 22650 | 22700 | 22700 | 22550 | 417 |
| 553 | 20240426 | 092000 | 691694200 | 22600 | 22700 | 22700 | 22600 | 210 |
| 554 | 20240426 | 091900 | 686937200 | 22700 | 22650 | 22700 | 22650 | 503 |
| 555 | 20240426 | 091800 | 675543400 | 22650 | 22500 | 22750 | 22500 | 1603 |
| 556 | 20240426 | 091700 | 639291900 | 22500 | 22550 | 22600 | 22500 | 474 |
| 557 | 20240426 | 091600 | 628592650 | 22450 | 22650 | 22650 | 22400 | 3295 |
| 558 | 20240426 | 091500 | 554409950 | 22650 | 22700 | 22700 | 22650 | 1977 |
| 559 | 20240426 | 091400 | 509603500 | 22700 | 22700 | 22700 | 22700 | 1 |
| 560 | 20240426 | 091300 | 509580800 | 22700 | 22750 | 22750 | 22700 | 1065 |
| 561 | 20240426 | 091200 | 485399200 | 22700 | 22700 | 22750 | 22700 | 148 |
| 562 | 20240426 | 091100 | 482039550 | 22750 | 22800 | 22800 | 22700 | 683 |
| 563 | 20240426 | 091000 | 466525700 | 22800 | 22650 | 22800 | 22650 | 1450 |
| 564 | 20240426 | 090900 | 433579900 | 22700 | 22700 | 22700 | 22650 | 83 |
| 565 | 20240426 | 090800 | 431696700 | 22700 | 22750 | 22800 | 22700 | 658 |
| 566 | 20240426 | 090700 | 416728200 | 22750 | 22700 | 22750 | 22700 | 1869 |
| 567 | 20240426 | 090600 | 374287700 | 22700 | 22650 | 22750 | 22650 | 2079 |
| 568 | 20240426 | 090500 | 327112800 | 22700 | 22800 | 22800 | 22650 | 455 |
| 569 | 20240426 | 090400 | 316764200 | 22800 | 22600 | 22800 | 22600 | 1657 |
| 570 | 20240426 | 090300 | 279261000 | 22600 | 22600 | 22650 | 22550 | 2464 |
| 571 | 20240426 | 090200 | 223598700 | 22650 | 22550 | 22750 | 22550 | 1683 |
| 572 | 20240426 | 090100 | 185491550 | 22550 | 22650 | 22650 | 22550 | 809 |
| 573 | 20240426 | 090000 | 167230100 | 22650 | 22650 | 22800 | 22650 | 5683 |