30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 191300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 5052 |
| 3 | 20240426 | 191200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20240426 | 191100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20240426 | 191000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20240426 | 190900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20240426 | 190800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20240426 | 190700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20240426 | 190600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20240426 | 190500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20240426 | 190400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20240426 | 190300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20240426 | 190200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20240426 | 190100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20240426 | 190000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20240426 | 185900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20240426 | 185800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20240426 | 185700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20240426 | 185600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20240426 | 185500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20240426 | 185400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20240426 | 185300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20240426 | 185200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20240426 | 185100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20240426 | 185000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20240426 | 184900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20240426 | 184800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20240426 | 184700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20240426 | 184600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20240426 | 184500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20240426 | 184400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20240426 | 184300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 5052 |
| 33 | 20240426 | 184200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20240426 | 184100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20240426 | 184000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20240426 | 183900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20240426 | 183800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20240426 | 183700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20240426 | 183600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20240426 | 183500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20240426 | 183400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20240426 | 183300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20240426 | 183200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20240426 | 183100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20240426 | 183000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20240426 | 182900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20240426 | 182800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20240426 | 182700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20240426 | 182600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20240426 | 182500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20240426 | 182400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20240426 | 182300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20240426 | 182200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20240426 | 182100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20240426 | 182000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20240426 | 181900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20240426 | 181800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20240426 | 181700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20240426 | 181600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20240426 | 181500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20240426 | 181400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20240426 | 181300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 5052 |
| 63 | 20240426 | 181200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20240426 | 181100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20240426 | 181000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20240426 | 180900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20240426 | 180800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20240426 | 180700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20240426 | 180600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20240426 | 180500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20240426 | 180400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20240426 | 180300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20240426 | 180200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20240426 | 180100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20240426 | 180000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20240426 | 175900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20240426 | 175800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20240426 | 175700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20240426 | 175600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20240426 | 175500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20240426 | 175400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20240426 | 175300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20240426 | 175200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20240426 | 175100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20240426 | 175000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20240426 | 174900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20240426 | 174800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20240426 | 174700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20240426 | 174600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20240426 | 174500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20240426 | 174400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20240426 | 174300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 5052 |
| 93 | 20240426 | 174200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20240426 | 174100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20240426 | 174000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20240426 | 173900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20240426 | 173800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20240426 | 173700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20240426 | 173600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20240426 | 173500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20240426 | 173400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20240426 | 173300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20240426 | 173200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20240426 | 173100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20240426 | 173000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20240426 | 172900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20240426 | 172800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20240426 | 172700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20240426 | 172600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20240426 | 172500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20240426 | 172400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20240426 | 172300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20240426 | 172200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20240426 | 172100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20240426 | 172000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20240426 | 171900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20240426 | 171800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20240426 | 171700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20240426 | 171600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20240426 | 171500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20240426 | 171400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20240426 | 171300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 5052 |
| 123 | 20240426 | 171200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20240426 | 171100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20240426 | 171000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20240426 | 170900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20240426 | 170800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20240426 | 170700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20240426 | 170600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20240426 | 170500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20240426 | 170400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20240426 | 170300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20240426 | 170200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20240426 | 170100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20240426 | 170000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20240426 | 165900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20240426 | 165800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20240426 | 165700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20240426 | 165600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20240426 | 165500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20240426 | 165400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20240426 | 165300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20240426 | 165200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20240426 | 165100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20240426 | 165000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20240426 | 164900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20240426 | 164800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20240426 | 164700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20240426 | 164600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20240426 | 164500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20240426 | 164400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20240426 | 164300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 5052 |
| 153 | 20240426 | 164200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20240426 | 164100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20240426 | 164000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20240426 | 163900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20240426 | 163800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20240426 | 163700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20240426 | 163600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20240426 | 163500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20240426 | 163400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20240426 | 163300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20240426 | 163200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20240426 | 163100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20240426 | 163000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20240426 | 162900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20240426 | 162800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20240426 | 162700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20240426 | 162600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20240426 | 162500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20240426 | 162400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20240426 | 162300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20240426 | 162200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20240426 | 162100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20240426 | 162000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20240426 | 161900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20240426 | 161800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20240426 | 161700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20240426 | 161600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20240426 | 161500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20240426 | 161400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20240426 | 161300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 5052 |
| 183 | 20240426 | 161200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20240426 | 161100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20240426 | 161000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20240426 | 160900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20240426 | 160800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20240426 | 160700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20240426 | 160600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20240426 | 160500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20240426 | 160400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20240426 | 160300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20240426 | 160200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20240426 | 160100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20240426 | 160000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20240426 | 155900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20240426 | 155800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20240426 | 155700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20240426 | 155600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20240426 | 155500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20240426 | 155400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20240426 | 155300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20240426 | 155200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20240426 | 155100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20240426 | 155000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20240426 | 154900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20240426 | 154800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20240426 | 154700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20240426 | 154600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20240426 | 154500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20240426 | 154400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20240426 | 154300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 5052 |
| 213 | 20240426 | 154200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20240426 | 154100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20240426 | 154000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20240426 | 153900 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20240426 | 153800 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20240426 | 153700 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20240426 | 153600 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20240426 | 153500 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20240426 | 153400 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20240426 | 153300 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20240426 | 153200 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20240426 | 153100 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20240426 | 153000 | 1084821200 | 3630 | 3630 | 3630 | 3630 | 5052 |
| 226 | 20240426 | 152900 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 227 | 20240426 | 152800 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 228 | 20240426 | 152700 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 229 | 20240426 | 152600 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 230 | 20240426 | 152500 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 231 | 20240426 | 152400 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 232 | 20240426 | 152300 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 233 | 20240426 | 152200 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 234 | 20240426 | 152100 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 235 | 20240426 | 152000 | 1066482440 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20240426 | 151900 | 1066482440 | 3625 | 3625 | 3630 | 3625 | 1152 |
| 237 | 20240426 | 151800 | 1062305965 | 3630 | 3630 | 3630 | 3625 | 610 |
| 238 | 20240426 | 151700 | 1060092450 | 3625 | 3625 | 3625 | 3625 | 1206 |
| 239 | 20240426 | 151600 | 1055720700 | 3625 | 3625 | 3630 | 3625 | 1396 |
| 240 | 20240426 | 151500 | 1050659840 | 3630 | 3625 | 3630 | 3625 | 187 |
| 241 | 20240426 | 151400 | 1049981915 | 3630 | 3630 | 3630 | 3625 | 154 |
| 242 | 20240426 | 151300 | 1049423120 | 3625 | 3625 | 3625 | 3620 | 16251 |
| 243 | 20240426 | 151200 | 990514950 | 3630 | 3635 | 3635 | 3625 | 459 |
| 244 | 20240426 | 151100 | 988847265 | 3630 | 3630 | 3630 | 3630 | 629 |
| 245 | 20240426 | 151000 | 986563995 | 3625 | 3625 | 3625 | 3625 | 209 |
| 246 | 20240426 | 150900 | 985806370 | 3625 | 3630 | 3630 | 3625 | 532 |
| 247 | 20240426 | 150800 | 983875460 | 3630 | 3630 | 3630 | 3630 | 126 |
| 248 | 20240426 | 150700 | 983418080 | 3630 | 3625 | 3630 | 3625 | 2844 |
| 249 | 20240426 | 150600 | 973107730 | 3625 | 3625 | 3625 | 3625 | 300 |
| 250 | 20240426 | 150500 | 972020230 | 3630 | 3630 | 3630 | 3630 | 10 |
| 251 | 20240426 | 150400 | 971983930 | 3635 | 3630 | 3635 | 3625 | 2158 |
| 252 | 20240426 | 150300 | 964158610 | 3630 | 3630 | 3630 | 3630 | 279 |
| 253 | 20240426 | 150200 | 963145840 | 3630 | 3630 | 3630 | 3630 | 42 |
| 254 | 20240426 | 150100 | 962993380 | 3630 | 3625 | 3630 | 3625 | 882 |
| 255 | 20240426 | 150000 | 959795220 | 3625 | 3625 | 3625 | 3625 | 1766 |
| 256 | 20240426 | 145900 | 953393470 | 3625 | 3625 | 3625 | 3625 | 77 |
| 257 | 20240426 | 145800 | 953114345 | 3625 | 3630 | 3630 | 3625 | 166 |
| 258 | 20240426 | 145700 | 952512585 | 3630 | 3630 | 3630 | 3620 | 1408 |
| 259 | 20240426 | 145600 | 947401595 | 3620 | 3630 | 3630 | 3620 | 750 |
| 260 | 20240426 | 145500 | 944681095 | 3630 | 3620 | 3630 | 3620 | 68 |
| 261 | 20240426 | 145400 | 944434320 | 3625 | 3625 | 3625 | 3625 | 129 |
| 262 | 20240426 | 145300 | 943966695 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 263 | 20240426 | 145200 | 940336695 | 3630 | 3625 | 3630 | 3625 | 64 |
| 264 | 20240426 | 145100 | 940104415 | 3625 | 3625 | 3625 | 3625 | 0 |
| 265 | 20240426 | 145000 | 940104415 | 3625 | 3625 | 3625 | 3625 | 222 |
| 266 | 20240426 | 144900 | 939299665 | 3625 | 3625 | 3625 | 3625 | 0 |
| 267 | 20240426 | 144800 | 939299665 | 3625 | 3625 | 3625 | 3625 | 56 |
| 268 | 20240426 | 144700 | 939096665 | 3625 | 3625 | 3625 | 3625 | 0 |
| 269 | 20240426 | 144600 | 939096665 | 3625 | 3625 | 3625 | 3625 | 187 |
| 270 | 20240426 | 144500 | 938418790 | 3625 | 3625 | 3625 | 3625 | 587 |
| 271 | 20240426 | 144400 | 936290915 | 3625 | 3625 | 3625 | 3625 | 0 |
| 272 | 20240426 | 144300 | 936290915 | 3625 | 3625 | 3625 | 3625 | 0 |
| 273 | 20240426 | 144200 | 936290915 | 3625 | 3625 | 3625 | 3625 | 0 |
| 274 | 20240426 | 144100 | 936290915 | 3625 | 3625 | 3625 | 3625 | 76 |
| 275 | 20240426 | 144000 | 936015415 | 3620 | 3620 | 3620 | 3620 | 216 |
| 276 | 20240426 | 143900 | 935233495 | 3620 | 3620 | 3620 | 3620 | 250 |
| 277 | 20240426 | 143800 | 934328495 | 3620 | 3620 | 3620 | 3620 | 200 |
| 278 | 20240426 | 143700 | 933604495 | 3625 | 3625 | 3625 | 3620 | 101 |
| 279 | 20240426 | 143600 | 933238505 | 3625 | 3625 | 3625 | 3625 | 1028 |
| 280 | 20240426 | 143500 | 929512005 | 3625 | 3620 | 3625 | 3620 | 1863 |
| 281 | 20240426 | 143400 | 922762895 | 3625 | 3620 | 3625 | 3620 | 27 |
| 282 | 20240426 | 143300 | 922665025 | 3630 | 3625 | 3630 | 3625 | 720 |
| 283 | 20240426 | 143200 | 920053925 | 3630 | 3630 | 3630 | 3630 | 100 |
| 284 | 20240426 | 143100 | 919690925 | 3630 | 3625 | 3630 | 3625 | 19 |
| 285 | 20240426 | 143000 | 919622045 | 3620 | 3630 | 3630 | 3620 | 299 |
| 286 | 20240426 | 142900 | 918539425 | 3630 | 3625 | 3630 | 3620 | 420 |
| 287 | 20240426 | 142800 | 917015875 | 3630 | 3630 | 3630 | 3630 | 6 |
| 288 | 20240426 | 142700 | 916994095 | 3630 | 3630 | 3630 | 3630 | 13 |
| 289 | 20240426 | 142600 | 916946905 | 3630 | 3630 | 3630 | 3630 | 5 |
| 290 | 20240426 | 142500 | 916928755 | 3620 | 3625 | 3625 | 3620 | 2434 |
| 291 | 20240426 | 142400 | 908105630 | 3625 | 3625 | 3625 | 3625 | 145 |
| 292 | 20240426 | 142300 | 907580005 | 3625 | 3630 | 3635 | 3625 | 456 |
| 293 | 20240426 | 142200 | 905925220 | 3630 | 3630 | 3630 | 3630 | 29 |
| 294 | 20240426 | 142100 | 905819950 | 3630 | 3630 | 3630 | 3630 | 0 |
| 295 | 20240426 | 142000 | 905819950 | 3630 | 3630 | 3630 | 3630 | 830 |
| 296 | 20240426 | 141900 | 902807050 | 3630 | 3635 | 3635 | 3630 | 276 |
| 297 | 20240426 | 141800 | 901805165 | 3635 | 3635 | 3635 | 3630 | 340 |
| 298 | 20240426 | 141700 | 900569660 | 3635 | 3635 | 3635 | 3635 | 300 |
| 299 | 20240426 | 141600 | 899479160 | 3640 | 3640 | 3640 | 3640 | 3397 |
| 300 | 20240426 | 141500 | 887114080 | 3640 | 3635 | 3640 | 3635 | 278 |
| 301 | 20240426 | 141400 | 886102195 | 3635 | 3635 | 3635 | 3635 | 0 |
| 302 | 20240426 | 141300 | 886102195 | 3635 | 3640 | 3645 | 3635 | 1810 |
| 303 | 20240426 | 141200 | 879510995 | 3640 | 3640 | 3640 | 3640 | 327 |
| 304 | 20240426 | 141100 | 878320715 | 3640 | 3640 | 3640 | 3640 | 381 |
| 305 | 20240426 | 141000 | 876933875 | 3640 | 3635 | 3640 | 3630 | 4376 |
| 306 | 20240426 | 140900 | 861017665 | 3630 | 3625 | 3630 | 3625 | 10988 |
| 307 | 20240426 | 140800 | 821148200 | 3620 | 3620 | 3620 | 3620 | 0 |
| 308 | 20240426 | 140700 | 821148200 | 3620 | 3620 | 3620 | 3620 | 1 |
| 309 | 20240426 | 140600 | 821144580 | 3620 | 3625 | 3625 | 3620 | 386 |
| 310 | 20240426 | 140500 | 819746980 | 3625 | 3620 | 3625 | 3620 | 2907 |
| 311 | 20240426 | 140400 | 809209435 | 3625 | 3625 | 3625 | 3625 | 264 |
| 312 | 20240426 | 140300 | 808252435 | 3620 | 3620 | 3620 | 3620 | 128 |
| 313 | 20240426 | 140200 | 807789075 | 3620 | 3620 | 3620 | 3620 | 106 |
| 314 | 20240426 | 140100 | 807405355 | 3620 | 3620 | 3620 | 3620 | 211 |
| 315 | 20240426 | 140000 | 806641535 | 3620 | 3620 | 3620 | 3620 | 1259 |
| 316 | 20240426 | 135900 | 802083955 | 3620 | 3620 | 3620 | 3620 | 954 |
| 317 | 20240426 | 135800 | 798630475 | 3625 | 3625 | 3625 | 3620 | 87 |
| 318 | 20240426 | 135700 | 798315105 | 3625 | 3625 | 3625 | 3625 | 536 |
| 319 | 20240426 | 135600 | 796372105 | 3625 | 3625 | 3625 | 3625 | 0 |
| 320 | 20240426 | 135500 | 796372105 | 3625 | 3625 | 3625 | 3625 | 59 |
| 321 | 20240426 | 135400 | 796158230 | 3625 | 3625 | 3625 | 3625 | 1 |
| 322 | 20240426 | 135300 | 796154605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 323 | 20240426 | 135200 | 796154605 | 3620 | 3625 | 3625 | 3620 | 21 |
| 324 | 20240426 | 135100 | 796078485 | 3625 | 3620 | 3625 | 3620 | 1485 |
| 325 | 20240426 | 135000 | 790701365 | 3620 | 3620 | 3620 | 3620 | 9623 |
| 326 | 20240426 | 134900 | 755866105 | 3620 | 3620 | 3620 | 3620 | 2347 |
| 327 | 20240426 | 134800 | 747369965 | 3620 | 3620 | 3620 | 3620 | 13 |
| 328 | 20240426 | 134700 | 747322905 | 3620 | 3620 | 3620 | 3620 | 562 |
| 329 | 20240426 | 134600 | 745288465 | 3610 | 3615 | 3615 | 3610 | 900 |
| 330 | 20240426 | 134500 | 742036535 | 3620 | 3620 | 3620 | 3620 | 445 |
| 331 | 20240426 | 134400 | 740425635 | 3615 | 3615 | 3615 | 3615 | 500 |
| 332 | 20240426 | 134300 | 738618135 | 3615 | 3615 | 3620 | 3615 | 28 |
| 333 | 20240426 | 134200 | 738516815 | 3615 | 3615 | 3615 | 3615 | 210 |
| 334 | 20240426 | 134100 | 737757665 | 3610 | 3615 | 3615 | 3610 | 1327 |
| 335 | 20240426 | 134000 | 732962195 | 3610 | 3615 | 3620 | 3610 | 1043 |
| 336 | 20240426 | 133900 | 729191745 | 3615 | 3620 | 3620 | 3615 | 130 |
| 337 | 20240426 | 133800 | 728721785 | 3620 | 3620 | 3620 | 3620 | 56 |
| 338 | 20240426 | 133700 | 728519065 | 3615 | 3615 | 3620 | 3615 | 496 |
| 339 | 20240426 | 133600 | 726724495 | 3615 | 3615 | 3615 | 3610 | 1285 |
| 340 | 20240426 | 133500 | 722079720 | 3610 | 3615 | 3615 | 3610 | 47 |
| 341 | 20240426 | 133400 | 721910040 | 3615 | 3615 | 3615 | 3615 | 1427 |
| 342 | 20240426 | 133300 | 716751435 | 3610 | 3610 | 3610 | 3610 | 0 |
| 343 | 20240426 | 133200 | 716751435 | 3610 | 3615 | 3615 | 3610 | 257 |
| 344 | 20240426 | 133100 | 715823385 | 3610 | 3610 | 3610 | 3610 | 5 |
| 345 | 20240426 | 133000 | 715805335 | 3610 | 3610 | 3610 | 3610 | 6 |
| 346 | 20240426 | 132900 | 715783675 | 3610 | 3605 | 3610 | 3605 | 1764 |
| 347 | 20240426 | 132800 | 709415640 | 3610 | 3600 | 3610 | 3600 | 1789 |
| 348 | 20240426 | 132700 | 702966340 | 3595 | 3595 | 3595 | 3595 | 3 |
| 349 | 20240426 | 132600 | 702955555 | 3600 | 3595 | 3600 | 3590 | 4797 |
| 350 | 20240426 | 132500 | 685686775 | 3595 | 3595 | 3600 | 3595 | 1138 |
| 351 | 20240426 | 132400 | 681592480 | 3595 | 3595 | 3595 | 3595 | 0 |
| 352 | 20240426 | 132300 | 681592480 | 3595 | 3595 | 3595 | 3595 | 4 |
| 353 | 20240426 | 132200 | 681578100 | 3595 | 3595 | 3595 | 3595 | 500 |
| 354 | 20240426 | 132100 | 679780600 | 3595 | 3595 | 3600 | 3590 | 1407 |
| 355 | 20240426 | 132000 | 674724215 | 3595 | 3600 | 3600 | 3595 | 1298 |
| 356 | 20240426 | 131900 | 670057850 | 3600 | 3600 | 3600 | 3600 | 0 |
| 357 | 20240426 | 131800 | 670057850 | 3600 | 3600 | 3600 | 3600 | 56 |
| 358 | 20240426 | 131700 | 669856250 | 3600 | 3600 | 3600 | 3600 | 30 |
| 359 | 20240426 | 131600 | 669748250 | 3600 | 3600 | 3600 | 3600 | 35 |
| 360 | 20240426 | 131500 | 669622250 | 3600 | 3600 | 3600 | 3595 | 317 |
| 361 | 20240426 | 131400 | 668481060 | 3595 | 3595 | 3595 | 3595 | 183 |
| 362 | 20240426 | 131300 | 667823175 | 3590 | 3600 | 3600 | 3590 | 6 |
| 363 | 20240426 | 131200 | 667801595 | 3595 | 3595 | 3595 | 3595 | 1644 |
| 364 | 20240426 | 131100 | 661891415 | 3595 | 3595 | 3595 | 3595 | 407 |
| 365 | 20240426 | 131000 | 660428250 | 3595 | 3595 | 3600 | 3595 | 255 |
| 366 | 20240426 | 130900 | 659511510 | 3595 | 3595 | 3600 | 3580 | 5543 |
| 367 | 20240426 | 130800 | 639625315 | 3600 | 3600 | 3600 | 3595 | 97 |
| 368 | 20240426 | 130700 | 639276120 | 3600 | 3600 | 3600 | 3600 | 5 |
| 369 | 20240426 | 130600 | 639258120 | 3600 | 3600 | 3600 | 3600 | 12 |
| 370 | 20240426 | 130500 | 639214920 | 3595 | 3595 | 3595 | 3595 | 500 |
| 371 | 20240426 | 130400 | 637417420 | 3595 | 3595 | 3595 | 3595 | 1100 |
| 372 | 20240426 | 130300 | 633462920 | 3595 | 3595 | 3595 | 3595 | 2104 |
| 373 | 20240426 | 130200 | 625899040 | 3595 | 3595 | 3600 | 3595 | 5235 |
| 374 | 20240426 | 130100 | 607077715 | 3595 | 3590 | 3595 | 3590 | 4296 |
| 375 | 20240426 | 130000 | 591645075 | 3595 | 3590 | 3595 | 3590 | 51 |
| 376 | 20240426 | 125900 | 591461935 | 3590 | 3585 | 3590 | 3585 | 607 |
| 377 | 20240426 | 125800 | 589282810 | 3595 | 3585 | 3595 | 3585 | 114 |
| 378 | 20240426 | 125700 | 588873555 | 3585 | 3585 | 3585 | 3585 | 0 |
| 379 | 20240426 | 125600 | 588873555 | 3585 | 3585 | 3585 | 3585 | 725 |
| 380 | 20240426 | 125500 | 586274430 | 3590 | 3595 | 3595 | 3585 | 9 |
| 381 | 20240426 | 125400 | 586242145 | 3590 | 3590 | 3590 | 3590 | 501 |
| 382 | 20240426 | 125300 | 584443555 | 3585 | 3585 | 3585 | 3585 | 1 |
| 383 | 20240426 | 125200 | 584439970 | 3585 | 3585 | 3585 | 3585 | 0 |
| 384 | 20240426 | 125100 | 584439970 | 3585 | 3585 | 3585 | 3585 | 4 |
| 385 | 20240426 | 125000 | 584425630 | 3590 | 3585 | 3590 | 3585 | 125 |
| 386 | 20240426 | 124900 | 583977495 | 3585 | 3590 | 3590 | 3585 | 336 |
| 387 | 20240426 | 124800 | 582772655 | 3590 | 3590 | 3590 | 3590 | 111 |
| 388 | 20240426 | 124700 | 582374165 | 3590 | 3590 | 3590 | 3590 | 264 |
| 389 | 20240426 | 124600 | 581426405 | 3590 | 3590 | 3590 | 3590 | 10 |
| 390 | 20240426 | 124500 | 581390505 | 3590 | 3590 | 3590 | 3590 | 11 |
| 391 | 20240426 | 124400 | 581351015 | 3590 | 3590 | 3590 | 3585 | 44 |
| 392 | 20240426 | 124300 | 581193200 | 3590 | 3590 | 3590 | 3590 | 199 |
| 393 | 20240426 | 124200 | 580478790 | 3590 | 3585 | 3590 | 3585 | 94 |
| 394 | 20240426 | 124100 | 580141380 | 3590 | 3590 | 3590 | 3590 | 49 |
| 395 | 20240426 | 124000 | 579965470 | 3585 | 3590 | 3590 | 3585 | 21 |
| 396 | 20240426 | 123900 | 579890085 | 3585 | 3585 | 3585 | 3585 | 0 |
| 397 | 20240426 | 123800 | 579890085 | 3585 | 3585 | 3585 | 3585 | 0 |
| 398 | 20240426 | 123700 | 579890085 | 3585 | 3585 | 3585 | 3585 | 100 |
| 399 | 20240426 | 123600 | 579531585 | 3585 | 3585 | 3585 | 3585 | 600 |
| 400 | 20240426 | 123500 | 577380585 | 3585 | 3585 | 3585 | 3585 | 0 |
| 401 | 20240426 | 123400 | 577380585 | 3585 | 3590 | 3590 | 3585 | 170 |
| 402 | 20240426 | 123300 | 576770790 | 3595 | 3590 | 3595 | 3590 | 301 |
| 403 | 20240426 | 123200 | 575689700 | 3595 | 3595 | 3595 | 3595 | 1 |
| 404 | 20240426 | 123100 | 575686105 | 3595 | 3590 | 3595 | 3590 | 705 |
| 405 | 20240426 | 123000 | 573154640 | 3585 | 3585 | 3585 | 3585 | 0 |
| 406 | 20240426 | 122900 | 573154640 | 3585 | 3585 | 3585 | 3585 | 8 |
| 407 | 20240426 | 122800 | 573125960 | 3585 | 3585 | 3585 | 3585 | 954 |
| 408 | 20240426 | 122700 | 569705870 | 3580 | 3580 | 3580 | 3580 | 200 |
| 409 | 20240426 | 122600 | 568989870 | 3580 | 3585 | 3585 | 3580 | 3233 |
| 410 | 20240426 | 122500 | 557415715 | 3585 | 3585 | 3585 | 3585 | 616 |
| 411 | 20240426 | 122400 | 555207355 | 3590 | 3590 | 3590 | 3590 | 238 |
| 412 | 20240426 | 122300 | 554352935 | 3590 | 3590 | 3590 | 3590 | 24 |
| 413 | 20240426 | 122200 | 554266775 | 3590 | 3590 | 3595 | 3590 | 564 |
| 414 | 20240426 | 122100 | 552242005 | 3590 | 3590 | 3590 | 3590 | 77 |
| 415 | 20240426 | 122000 | 551965575 | 3595 | 3595 | 3595 | 3595 | 287 |
| 416 | 20240426 | 121900 | 550933810 | 3595 | 3595 | 3595 | 3595 | 0 |
| 417 | 20240426 | 121800 | 550933810 | 3595 | 3595 | 3595 | 3595 | 90 |
| 418 | 20240426 | 121700 | 550610260 | 3595 | 3595 | 3595 | 3595 | 100 |
| 419 | 20240426 | 121600 | 550250760 | 3590 | 3590 | 3590 | 3585 | 2011 |
| 420 | 20240426 | 121500 | 543040260 | 3590 | 3595 | 3595 | 3590 | 545 |
| 421 | 20240426 | 121400 | 541080990 | 3595 | 3595 | 3595 | 3595 | 0 |
| 422 | 20240426 | 121300 | 541080990 | 3595 | 3595 | 3595 | 3595 | 4 |
| 423 | 20240426 | 121200 | 541066610 | 3600 | 3600 | 3600 | 3600 | 57 |
| 424 | 20240426 | 121100 | 540861410 | 3595 | 3595 | 3595 | 3595 | 2 |
| 425 | 20240426 | 121000 | 540854220 | 3595 | 3595 | 3595 | 3595 | 1 |
| 426 | 20240426 | 120900 | 540850625 | 3595 | 3595 | 3595 | 3595 | 31 |
| 427 | 20240426 | 120800 | 540739180 | 3595 | 3595 | 3595 | 3595 | 10 |
| 428 | 20240426 | 120700 | 540703230 | 3595 | 3595 | 3595 | 3595 | 8 |
| 429 | 20240426 | 120600 | 540674470 | 3595 | 3595 | 3595 | 3595 | 101 |
| 430 | 20240426 | 120500 | 540311375 | 3595 | 3595 | 3595 | 3595 | 300 |
| 431 | 20240426 | 120400 | 539232875 | 3595 | 3595 | 3595 | 3595 | 460 |
| 432 | 20240426 | 120300 | 537579175 | 3595 | 3595 | 3595 | 3595 | 56 |
| 433 | 20240426 | 120200 | 537377855 | 3590 | 3590 | 3590 | 3590 | 6 |
| 434 | 20240426 | 120100 | 537356315 | 3590 | 3590 | 3590 | 3590 | 42 |
| 435 | 20240426 | 120000 | 537205535 | 3590 | 3590 | 3595 | 3585 | 114 |
| 436 | 20240426 | 115900 | 536796705 | 3590 | 3590 | 3590 | 3590 | 26 |
| 437 | 20240426 | 115800 | 536703365 | 3590 | 3590 | 3590 | 3590 | 14 |
| 438 | 20240426 | 115700 | 536653105 | 3590 | 3590 | 3590 | 3590 | 1 |
| 439 | 20240426 | 115600 | 536649515 | 3595 | 3595 | 3595 | 3595 | 58 |
| 440 | 20240426 | 115500 | 536441005 | 3590 | 3590 | 3590 | 3590 | 6 |
| 441 | 20240426 | 115400 | 536419465 | 3590 | 3590 | 3590 | 3590 | 25 |
| 442 | 20240426 | 115300 | 536329715 | 3590 | 3590 | 3590 | 3590 | 115 |
| 443 | 20240426 | 115200 | 535916865 | 3585 | 3585 | 3585 | 3585 | 1 |
| 444 | 20240426 | 115100 | 535913280 | 3590 | 3590 | 3590 | 3590 | 10 |
| 445 | 20240426 | 115000 | 535877380 | 3590 | 3595 | 3595 | 3590 | 257 |
| 446 | 20240426 | 114900 | 534953470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 447 | 20240426 | 114800 | 534953470 | 3595 | 3595 | 3595 | 3595 | 113 |
| 448 | 20240426 | 114700 | 534547235 | 3595 | 3600 | 3600 | 3590 | 1256 |
| 449 | 20240426 | 114600 | 530036110 | 3600 | 3600 | 3600 | 3600 | 580 |
| 450 | 20240426 | 114500 | 527948110 | 3600 | 3600 | 3600 | 3600 | 0 |
| 451 | 20240426 | 114400 | 527948110 | 3600 | 3595 | 3600 | 3595 | 160 |
| 452 | 20240426 | 114300 | 527372630 | 3590 | 3590 | 3590 | 3590 | 373 |
| 453 | 20240426 | 114200 | 526033560 | 3590 | 3595 | 3595 | 3590 | 20 |
| 454 | 20240426 | 114100 | 525961670 | 3595 | 3600 | 3600 | 3595 | 1706 |
| 455 | 20240426 | 114000 | 519828545 | 3600 | 3600 | 3600 | 3600 | 33 |
| 456 | 20240426 | 113900 | 519709745 | 3600 | 3595 | 3600 | 3595 | 146 |
| 457 | 20240426 | 113800 | 519184595 | 3595 | 3595 | 3595 | 3595 | 832 |
| 458 | 20240426 | 113700 | 516193555 | 3590 | 3600 | 3600 | 3590 | 399 |
| 459 | 20240426 | 113600 | 514759295 | 3600 | 3600 | 3600 | 3595 | 46 |
| 460 | 20240426 | 113500 | 514593720 | 3600 | 3600 | 3600 | 3600 | 84 |
| 461 | 20240426 | 113400 | 514291320 | 3595 | 3595 | 3595 | 3595 | 1 |
| 462 | 20240426 | 113300 | 514287725 | 3595 | 3595 | 3600 | 3595 | 3 |
| 463 | 20240426 | 113200 | 514276935 | 3600 | 3600 | 3600 | 3600 | 200 |
| 464 | 20240426 | 113100 | 513556935 | 3600 | 3590 | 3600 | 3590 | 1924 |
| 465 | 20240426 | 113000 | 506639990 | 3590 | 3590 | 3590 | 3590 | 0 |
| 466 | 20240426 | 112900 | 506639990 | 3590 | 3590 | 3590 | 3590 | 586 |
| 467 | 20240426 | 112800 | 504536250 | 3595 | 3595 | 3595 | 3590 | 853 |
| 468 | 20240426 | 112700 | 501473970 | 3590 | 3595 | 3595 | 3590 | 369 |
| 469 | 20240426 | 112600 | 500147915 | 3595 | 3595 | 3595 | 3590 | 106 |
| 470 | 20240426 | 112500 | 499767345 | 3595 | 3595 | 3595 | 3590 | 90 |
| 471 | 20240426 | 112400 | 499443810 | 3590 | 3590 | 3590 | 3590 | 179 |
| 472 | 20240426 | 112300 | 498801200 | 3590 | 3590 | 3590 | 3590 | 32 |
| 473 | 20240426 | 112200 | 498686320 | 3590 | 3590 | 3590 | 3590 | 125 |
| 474 | 20240426 | 112100 | 498237570 | 3595 | 3595 | 3595 | 3595 | 61 |
| 475 | 20240426 | 112000 | 498018275 | 3595 | 3595 | 3595 | 3595 | 0 |
| 476 | 20240426 | 111900 | 498018275 | 3595 | 3595 | 3595 | 3585 | 526 |
| 477 | 20240426 | 111800 | 496131935 | 3595 | 3595 | 3595 | 3595 | 58 |
| 478 | 20240426 | 111700 | 495923425 | 3595 | 3595 | 3595 | 3595 | 305 |
| 479 | 20240426 | 111600 | 494826950 | 3595 | 3590 | 3595 | 3590 | 401 |
| 480 | 20240426 | 111500 | 493387355 | 3595 | 3590 | 3595 | 3590 | 1099 |
| 481 | 20240426 | 111400 | 489441600 | 3590 | 3590 | 3590 | 3590 | 1 |
| 482 | 20240426 | 111300 | 489438010 | 3585 | 3585 | 3590 | 3585 | 2666 |
| 483 | 20240426 | 111200 | 479880340 | 3585 | 3590 | 3590 | 3585 | 372 |
| 484 | 20240426 | 111100 | 478546430 | 3590 | 3590 | 3590 | 3590 | 0 |
| 485 | 20240426 | 111000 | 478546430 | 3590 | 3585 | 3590 | 3585 | 101 |
| 486 | 20240426 | 110900 | 478184340 | 3590 | 3590 | 3590 | 3585 | 420 |
| 487 | 20240426 | 110800 | 476677390 | 3590 | 3590 | 3590 | 3590 | 143 |
| 488 | 20240426 | 110700 | 476164020 | 3590 | 3590 | 3590 | 3585 | 5 |
| 489 | 20240426 | 110600 | 476146085 | 3590 | 3590 | 3590 | 3590 | 1 |
| 490 | 20240426 | 110500 | 476142495 | 3590 | 3580 | 3590 | 3580 | 1218 |
| 491 | 20240426 | 110400 | 471776065 | 3585 | 3580 | 3585 | 3580 | 3 |
| 492 | 20240426 | 110300 | 471765315 | 3585 | 3585 | 3585 | 3585 | 0 |
| 493 | 20240426 | 110200 | 471765315 | 3585 | 3585 | 3585 | 3585 | 57 |
| 494 | 20240426 | 110100 | 471560970 | 3585 | 3590 | 3590 | 3585 | 1691 |
| 495 | 20240426 | 110000 | 465494630 | 3590 | 3590 | 3590 | 3585 | 11 |
| 496 | 20240426 | 105900 | 465455165 | 3590 | 3590 | 3590 | 3590 | 56 |
| 497 | 20240426 | 105800 | 465254125 | 3590 | 3590 | 3590 | 3590 | 35 |
| 498 | 20240426 | 105700 | 465128475 | 3590 | 3590 | 3590 | 3590 | 0 |
| 499 | 20240426 | 105600 | 465128475 | 3590 | 3590 | 3590 | 3580 | 3199 |
| 500 | 20240426 | 105500 | 453644075 | 3575 | 3590 | 3590 | 3575 | 127 |
| 501 | 20240426 | 105400 | 453188160 | 3590 | 3590 | 3590 | 3590 | 3 |
| 502 | 20240426 | 105300 | 453177390 | 3590 | 3585 | 3590 | 3585 | 2 |
| 503 | 20240426 | 105200 | 453170215 | 3590 | 3580 | 3590 | 3575 | 1452 |
| 504 | 20240426 | 105100 | 447972870 | 3580 | 3580 | 3580 | 3580 | 34 |
| 505 | 20240426 | 105000 | 447851150 | 3580 | 3580 | 3585 | 3580 | 74 |
| 506 | 20240426 | 104900 | 447586200 | 3585 | 3580 | 3585 | 3580 | 442 |
| 507 | 20240426 | 104800 | 446003550 | 3585 | 3585 | 3585 | 3585 | 30 |
| 508 | 20240426 | 104700 | 445896000 | 3585 | 3580 | 3585 | 3580 | 2 |
| 509 | 20240426 | 104600 | 445888835 | 3585 | 3585 | 3585 | 3585 | 1 |
| 510 | 20240426 | 104500 | 445885250 | 3585 | 3585 | 3585 | 3585 | 68 |
| 511 | 20240426 | 104400 | 445641470 | 3585 | 3585 | 3585 | 3580 | 35 |
| 512 | 20240426 | 104300 | 445516040 | 3585 | 3580 | 3585 | 3580 | 30 |
| 513 | 20240426 | 104200 | 445408635 | 3580 | 3585 | 3585 | 3580 | 466 |
| 514 | 20240426 | 104100 | 443740350 | 3580 | 3580 | 3580 | 3580 | 148 |
| 515 | 20240426 | 104000 | 443210510 | 3580 | 3585 | 3585 | 3580 | 235 |
| 516 | 20240426 | 103900 | 442369205 | 3585 | 3585 | 3585 | 3585 | 62 |
| 517 | 20240426 | 103800 | 442146935 | 3585 | 3575 | 3585 | 3575 | 913 |
| 518 | 20240426 | 103700 | 438878890 | 3580 | 3580 | 3580 | 3575 | 266 |
| 519 | 20240426 | 103600 | 437927445 | 3580 | 3580 | 3585 | 3580 | 73 |
| 520 | 20240426 | 103500 | 437665815 | 3575 | 3580 | 3585 | 3575 | 70 |
| 521 | 20240426 | 103400 | 437414885 | 3585 | 3580 | 3585 | 3580 | 92 |
| 522 | 20240426 | 103300 | 437085505 | 3590 | 3580 | 3590 | 3580 | 2483 |
| 523 | 20240426 | 103200 | 428196325 | 3590 | 3585 | 3590 | 3580 | 61 |
| 524 | 20240426 | 103100 | 427977370 | 3590 | 3585 | 3590 | 3580 | 4 |
| 525 | 20240426 | 103000 | 427963025 | 3590 | 3585 | 3590 | 3585 | 588 |
| 526 | 20240426 | 102900 | 425852300 | 3590 | 3590 | 3590 | 3580 | 1023 |
| 527 | 20240426 | 102800 | 422189730 | 3590 | 3585 | 3590 | 3580 | 1242 |
| 528 | 20240426 | 102700 | 417738645 | 3595 | 3600 | 3600 | 3590 | 355 |
| 529 | 20240426 | 102600 | 416463610 | 3600 | 3595 | 3600 | 3595 | 826 |
| 530 | 20240426 | 102500 | 413493835 | 3585 | 3595 | 3595 | 3585 | 522 |
| 531 | 20240426 | 102400 | 411619925 | 3595 | 3595 | 3595 | 3595 | 39 |
| 532 | 20240426 | 102300 | 411479720 | 3595 | 3595 | 3595 | 3595 | 1 |
| 533 | 20240426 | 102200 | 411476125 | 3595 | 3590 | 3595 | 3590 | 54 |
| 534 | 20240426 | 102100 | 411282000 | 3595 | 3590 | 3595 | 3590 | 249 |
| 535 | 20240426 | 102000 | 410387505 | 3590 | 3580 | 3590 | 3580 | 164 |
| 536 | 20240426 | 101900 | 409798760 | 3590 | 3580 | 3590 | 3580 | 9 |
| 537 | 20240426 | 101800 | 409766500 | 3590 | 3590 | 3590 | 3580 | 49 |
| 538 | 20240426 | 101700 | 409590600 | 3590 | 3590 | 3590 | 3585 | 533 |
| 539 | 20240426 | 101600 | 407677290 | 3590 | 3590 | 3590 | 3590 | 63 |
| 540 | 20240426 | 101500 | 407451120 | 3590 | 3585 | 3590 | 3575 | 2596 |
| 541 | 20240426 | 101400 | 398155875 | 3585 | 3585 | 3585 | 3585 | 10 |
| 542 | 20240426 | 101300 | 398120025 | 3585 | 3580 | 3585 | 3580 | 4 |
| 543 | 20240426 | 101200 | 398105695 | 3580 | 3585 | 3585 | 3580 | 74 |
| 544 | 20240426 | 101100 | 397840715 | 3585 | 3585 | 3585 | 3585 | 64 |
| 545 | 20240426 | 101000 | 397611275 | 3585 | 3590 | 3590 | 3585 | 237 |
| 546 | 20240426 | 100900 | 396761615 | 3590 | 3595 | 3595 | 3585 | 172 |
| 547 | 20240426 | 100800 | 396144875 | 3590 | 3585 | 3590 | 3585 | 913 |
| 548 | 20240426 | 100700 | 392867955 | 3590 | 3590 | 3590 | 3590 | 1 |
| 549 | 20240426 | 100600 | 392864365 | 3590 | 3590 | 3590 | 3590 | 88 |
| 550 | 20240426 | 100500 | 392548445 | 3590 | 3590 | 3590 | 3590 | 197 |
| 551 | 20240426 | 100400 | 391841215 | 3590 | 3585 | 3590 | 3585 | 133 |
| 552 | 20240426 | 100300 | 391364400 | 3590 | 3595 | 3595 | 3590 | 178 |
| 553 | 20240426 | 100200 | 390725320 | 3590 | 3590 | 3595 | 3590 | 156 |
| 554 | 20240426 | 100100 | 390165250 | 3595 | 3600 | 3600 | 3590 | 414 |
| 555 | 20240426 | 100000 | 388678415 | 3600 | 3600 | 3600 | 3585 | 62 |
| 556 | 20240426 | 095900 | 388455235 | 3600 | 3590 | 3600 | 3590 | 443 |
| 557 | 20240426 | 095800 | 386864855 | 3600 | 3590 | 3600 | 3590 | 2161 |
| 558 | 20240426 | 095700 | 379086845 | 3600 | 3600 | 3600 | 3595 | 545 |
| 559 | 20240426 | 095600 | 377127540 | 3600 | 3595 | 3600 | 3595 | 69 |
| 560 | 20240426 | 095500 | 376879165 | 3600 | 3600 | 3600 | 3590 | 168 |
| 561 | 20240426 | 095400 | 376275315 | 3600 | 3595 | 3600 | 3595 | 36 |
| 562 | 20240426 | 095300 | 376145890 | 3595 | 3590 | 3595 | 3585 | 868 |
| 563 | 20240426 | 095200 | 373033720 | 3590 | 3585 | 3590 | 3580 | 1476 |
| 564 | 20240426 | 095100 | 367745175 | 3580 | 3595 | 3595 | 3580 | 70 |
| 565 | 20240426 | 095000 | 367493750 | 3595 | 3585 | 3595 | 3585 | 229 |
| 566 | 20240426 | 094900 | 366672725 | 3585 | 3575 | 3585 | 3575 | 2625 |
| 567 | 20240426 | 094800 | 357276300 | 3580 | 3580 | 3580 | 3575 | 2073 |
| 568 | 20240426 | 094700 | 349862465 | 3575 | 3575 | 3575 | 3575 | 1063 |
| 569 | 20240426 | 094600 | 346062240 | 3575 | 3570 | 3580 | 3570 | 2737 |
| 570 | 20240426 | 094500 | 336280010 | 3565 | 3565 | 3570 | 3565 | 1330 |
| 571 | 20240426 | 094400 | 331538280 | 3565 | 3565 | 3565 | 3565 | 522 |
| 572 | 20240426 | 094300 | 329677350 | 3570 | 3575 | 3575 | 3570 | 97 |
| 573 | 20240426 | 094200 | 329330665 | 3565 | 3570 | 3570 | 3565 | 858 |
| 574 | 20240426 | 094100 | 326271590 | 3565 | 3575 | 3575 | 3565 | 1431 |
| 575 | 20240426 | 094000 | 321169285 | 3580 | 3580 | 3580 | 3565 | 1271 |
| 576 | 20240426 | 093900 | 316631715 | 3570 | 3585 | 3585 | 3570 | 8 |
| 577 | 20240426 | 093800 | 316603095 | 3570 | 3580 | 3580 | 3570 | 226 |
| 578 | 20240426 | 093700 | 315795515 | 3565 | 3575 | 3585 | 3565 | 3173 |
| 579 | 20240426 | 093600 | 304467090 | 3575 | 3585 | 3585 | 3575 | 519 |
| 580 | 20240426 | 093500 | 302606575 | 3585 | 3580 | 3585 | 3570 | 2273 |
| 581 | 20240426 | 093400 | 294485680 | 3580 | 3580 | 3585 | 3565 | 11841 |
| 582 | 20240426 | 093300 | 252214985 | 3575 | 3585 | 3590 | 3575 | 6503 |
| 583 | 20240426 | 093200 | 228944455 | 3585 | 3595 | 3595 | 3585 | 1968 |
| 584 | 20240426 | 093100 | 221882700 | 3595 | 3605 | 3605 | 3595 | 1695 |
| 585 | 20240426 | 093000 | 215788580 | 3605 | 3605 | 3605 | 3590 | 228 |
| 586 | 20240426 | 092900 | 214967420 | 3605 | 3610 | 3610 | 3590 | 5351 |
| 587 | 20240426 | 092800 | 195740270 | 3610 | 3610 | 3610 | 3610 | 138 |
| 588 | 20240426 | 092700 | 195242090 | 3610 | 3610 | 3610 | 3610 | 322 |
| 589 | 20240426 | 092600 | 194079670 | 3610 | 3610 | 3615 | 3605 | 262 |
| 590 | 20240426 | 092500 | 193134360 | 3615 | 3605 | 3615 | 3605 | 2010 |
| 591 | 20240426 | 092400 | 185878155 | 3610 | 3605 | 3610 | 3600 | 5664 |
| 592 | 20240426 | 092300 | 165486330 | 3605 | 3615 | 3615 | 3605 | 35 |
| 593 | 20240426 | 092200 | 165360145 | 3605 | 3605 | 3620 | 3605 | 1262 |
| 594 | 20240426 | 092100 | 160810605 | 3605 | 3620 | 3620 | 3605 | 4340 |
| 595 | 20240426 | 092000 | 145145530 | 3630 | 3620 | 3630 | 3620 | 228 |
| 596 | 20240426 | 091900 | 144320160 | 3630 | 3630 | 3630 | 3630 | 100 |
| 597 | 20240426 | 091800 | 143957160 | 3620 | 3615 | 3620 | 3615 | 1167 |
| 598 | 20240426 | 091700 | 139733255 | 3615 | 3620 | 3620 | 3615 | 130 |
| 599 | 20240426 | 091600 | 139263155 | 3620 | 3610 | 3620 | 3610 | 577 |
| 600 | 20240426 | 091500 | 137178170 | 3610 | 3615 | 3615 | 3605 | 1471 |
| 601 | 20240426 | 091400 | 131868190 | 3610 | 3610 | 3610 | 3610 | 200 |
| 602 | 20240426 | 091300 | 131146190 | 3620 | 3615 | 3620 | 3615 | 12 |
| 603 | 20240426 | 091200 | 131102765 | 3610 | 3605 | 3615 | 3605 | 16431 |
| 604 | 20240426 | 091100 | 71786985 | 3610 | 3615 | 3615 | 3605 | 8561 |
| 605 | 20240426 | 091000 | 40912725 | 3615 | 3615 | 3615 | 3615 | 437 |
| 606 | 20240426 | 090900 | 39332970 | 3620 | 3625 | 3630 | 3615 | 2721 |
| 607 | 20240426 | 090800 | 29479325 | 3630 | 3635 | 3635 | 3630 | 274 |
| 608 | 20240426 | 090700 | 28484680 | 3635 | 3635 | 3635 | 3635 | 52 |
| 609 | 20240426 | 090600 | 28295660 | 3635 | 3630 | 3635 | 3630 | 473 |
| 610 | 20240426 | 090500 | 26578595 | 3625 | 3630 | 3630 | 3625 | 318 |
| 611 | 20240426 | 090400 | 25424335 | 3625 | 3620 | 3625 | 3620 | 1800 |
| 612 | 20240426 | 090300 | 18904335 | 3635 | 3620 | 3635 | 3620 | 1002 |
| 613 | 20240426 | 090200 | 15274580 | 3620 | 3625 | 3635 | 3620 | 1857 |
| 614 | 20240426 | 090100 | 8552115 | 3620 | 3630 | 3630 | 3620 | 522 |
| 615 | 20240426 | 090000 | 6657915 | 3645 | 3645 | 3645 | 3640 | 1827 |