33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 191300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 5422 |
| 3 | 20240426 | 191200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20240426 | 191100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20240426 | 191000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20240426 | 190900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20240426 | 190800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20240426 | 190700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20240426 | 190600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20240426 | 190500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20240426 | 190400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20240426 | 190300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20240426 | 190200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20240426 | 190100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20240426 | 190000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20240426 | 185900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20240426 | 185800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20240426 | 185700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20240426 | 185600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20240426 | 185500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20240426 | 185400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20240426 | 185300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20240426 | 185200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20240426 | 185100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20240426 | 185000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20240426 | 184900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20240426 | 184800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20240426 | 184700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20240426 | 184600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20240426 | 184500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20240426 | 184400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20240426 | 184300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 5422 |
| 33 | 20240426 | 184200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20240426 | 184100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20240426 | 184000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20240426 | 183900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20240426 | 183800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20240426 | 183700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20240426 | 183600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20240426 | 183500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20240426 | 183400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20240426 | 183300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20240426 | 183200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20240426 | 183100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20240426 | 183000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20240426 | 182900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20240426 | 182800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20240426 | 182700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20240426 | 182600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20240426 | 182500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20240426 | 182400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20240426 | 182300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20240426 | 182200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20240426 | 182100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20240426 | 182000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20240426 | 181900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20240426 | 181800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20240426 | 181700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20240426 | 181600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20240426 | 181500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20240426 | 181400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20240426 | 181300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 5422 |
| 63 | 20240426 | 181200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20240426 | 181100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20240426 | 181000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20240426 | 180900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20240426 | 180800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20240426 | 180700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20240426 | 180600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20240426 | 180500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20240426 | 180400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20240426 | 180300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20240426 | 180200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20240426 | 180100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20240426 | 180000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20240426 | 175900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20240426 | 175800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20240426 | 175700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20240426 | 175600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20240426 | 175500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20240426 | 175400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20240426 | 175300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20240426 | 175200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20240426 | 175100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20240426 | 175000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20240426 | 174900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20240426 | 174800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20240426 | 174700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20240426 | 174600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20240426 | 174500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20240426 | 174400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20240426 | 174300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 5422 |
| 93 | 20240426 | 174200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20240426 | 174100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20240426 | 174000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20240426 | 173900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20240426 | 173800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20240426 | 173700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20240426 | 173600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20240426 | 173500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20240426 | 173400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20240426 | 173300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20240426 | 173200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20240426 | 173100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20240426 | 173000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20240426 | 172900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20240426 | 172800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20240426 | 172700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20240426 | 172600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20240426 | 172500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20240426 | 172400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20240426 | 172300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20240426 | 172200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20240426 | 172100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20240426 | 172000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20240426 | 171900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20240426 | 171800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20240426 | 171700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20240426 | 171600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20240426 | 171500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20240426 | 171400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20240426 | 171300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 5422 |
| 123 | 20240426 | 171200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20240426 | 171100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20240426 | 171000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20240426 | 170900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20240426 | 170800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20240426 | 170700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20240426 | 170600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20240426 | 170500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20240426 | 170400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20240426 | 170300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20240426 | 170200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20240426 | 170100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20240426 | 170000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20240426 | 165900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20240426 | 165800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20240426 | 165700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20240426 | 165600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20240426 | 165500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20240426 | 165400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20240426 | 165300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20240426 | 165200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20240426 | 165100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20240426 | 165000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20240426 | 164900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20240426 | 164800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20240426 | 164700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20240426 | 164600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20240426 | 164500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20240426 | 164400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20240426 | 164300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 5422 |
| 153 | 20240426 | 164200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20240426 | 164100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20240426 | 164000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20240426 | 163900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20240426 | 163800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20240426 | 163700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20240426 | 163600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20240426 | 163500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20240426 | 163400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20240426 | 163300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20240426 | 163200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20240426 | 163100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20240426 | 163000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20240426 | 162900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20240426 | 162800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20240426 | 162700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20240426 | 162600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20240426 | 162500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20240426 | 162400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20240426 | 162300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20240426 | 162200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20240426 | 162100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20240426 | 162000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20240426 | 161900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20240426 | 161800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20240426 | 161700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20240426 | 161600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20240426 | 161500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20240426 | 161400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20240426 | 161300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 5422 |
| 183 | 20240426 | 161200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20240426 | 161100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20240426 | 161000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20240426 | 160900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20240426 | 160800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20240426 | 160700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20240426 | 160600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20240426 | 160500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20240426 | 160400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20240426 | 160300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20240426 | 160200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20240426 | 160100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20240426 | 160000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20240426 | 155900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20240426 | 155800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20240426 | 155700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20240426 | 155600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20240426 | 155500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20240426 | 155400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20240426 | 155300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20240426 | 155200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20240426 | 155100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20240426 | 155000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20240426 | 154900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20240426 | 154800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20240426 | 154700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20240426 | 154600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20240426 | 154500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20240426 | 154400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20240426 | 154300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 5422 |
| 213 | 20240426 | 154200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20240426 | 154100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20240426 | 154000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20240426 | 153900 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20240426 | 153800 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20240426 | 153700 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20240426 | 153600 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20240426 | 153500 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20240426 | 153400 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20240426 | 153300 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20240426 | 153200 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20240426 | 153100 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20240426 | 153000 | 32126788300 | 48850 | 48850 | 48850 | 48850 | 5422 |
| 226 | 20240426 | 152900 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 227 | 20240426 | 152800 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 228 | 20240426 | 152700 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 229 | 20240426 | 152600 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 230 | 20240426 | 152500 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 231 | 20240426 | 152400 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 232 | 20240426 | 152300 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 233 | 20240426 | 152200 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 234 | 20240426 | 152100 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 235 | 20240426 | 152000 | 31861923600 | 48750 | 48750 | 48750 | 48750 | 0 |
| 236 | 20240426 | 151900 | 31861923600 | 48750 | 48850 | 48850 | 48750 | 1573 |
| 237 | 20240426 | 151800 | 31785132650 | 48800 | 48800 | 48850 | 48750 | 742 |
| 238 | 20240426 | 151700 | 31748912050 | 48800 | 48800 | 48800 | 48750 | 321 |
| 239 | 20240426 | 151600 | 31733248550 | 48800 | 48650 | 48800 | 48650 | 1087 |
| 240 | 20240426 | 151500 | 31680283700 | 48650 | 48600 | 48650 | 48550 | 1965 |
| 241 | 20240426 | 151400 | 31584744950 | 48600 | 48600 | 48600 | 48600 | 314 |
| 242 | 20240426 | 151300 | 31569484550 | 48600 | 48550 | 48600 | 48550 | 964 |
| 243 | 20240426 | 151200 | 31522644300 | 48600 | 48650 | 48650 | 48550 | 683 |
| 244 | 20240426 | 151100 | 31489448200 | 48600 | 48700 | 48700 | 48550 | 655 |
| 245 | 20240426 | 151000 | 31457611100 | 48600 | 48600 | 48700 | 48500 | 1871 |
| 246 | 20240426 | 150900 | 31366716700 | 48650 | 48550 | 48650 | 48550 | 1851 |
| 247 | 20240426 | 150800 | 31276786450 | 48550 | 48500 | 48550 | 48400 | 4614 |
| 248 | 20240426 | 150700 | 31053036700 | 48500 | 48500 | 48550 | 48500 | 1656 |
| 249 | 20240426 | 150600 | 30972716350 | 48500 | 48650 | 48650 | 48500 | 2290 |
| 250 | 20240426 | 150500 | 30861525900 | 48600 | 48850 | 48850 | 48600 | 3863 |
| 251 | 20240426 | 150400 | 30673408400 | 48800 | 48850 | 48850 | 48750 | 941 |
| 252 | 20240426 | 150300 | 30627501200 | 48850 | 48750 | 48850 | 48750 | 1259 |
| 253 | 20240426 | 150200 | 30566087500 | 48750 | 48800 | 48800 | 48750 | 1276 |
| 254 | 20240426 | 150100 | 30503859100 | 48800 | 48750 | 48800 | 48650 | 4207 |
| 255 | 20240426 | 150000 | 30298916100 | 48750 | 48750 | 48750 | 48700 | 1646 |
| 256 | 20240426 | 145900 | 30218747550 | 48750 | 48750 | 48800 | 48700 | 1373 |
| 257 | 20240426 | 145800 | 30151832800 | 48750 | 48850 | 48850 | 48700 | 830 |
| 258 | 20240426 | 145700 | 30111385350 | 48700 | 48850 | 48900 | 48700 | 941 |
| 259 | 20240426 | 145600 | 30065463350 | 48850 | 48850 | 48850 | 48750 | 1379 |
| 260 | 20240426 | 145500 | 29998148050 | 48800 | 48850 | 48850 | 48750 | 1361 |
| 261 | 20240426 | 145400 | 29931717150 | 48900 | 48800 | 48900 | 48750 | 1013 |
| 262 | 20240426 | 145300 | 29882278450 | 48800 | 48850 | 48900 | 48800 | 1007 |
| 263 | 20240426 | 145200 | 29833116100 | 48800 | 48900 | 48950 | 48800 | 999 |
| 264 | 20240426 | 145100 | 29784301400 | 48850 | 48750 | 48950 | 48750 | 2158 |
| 265 | 20240426 | 145000 | 29678852800 | 48750 | 48750 | 48800 | 48700 | 228 |
| 266 | 20240426 | 144900 | 29667735850 | 48800 | 48800 | 48800 | 48700 | 732 |
| 267 | 20240426 | 144800 | 29632058000 | 48800 | 48900 | 48900 | 48800 | 531 |
| 268 | 20240426 | 144700 | 29606110250 | 48900 | 48900 | 48900 | 48850 | 241 |
| 269 | 20240426 | 144600 | 29594329500 | 48900 | 48900 | 48950 | 48850 | 525 |
| 270 | 20240426 | 144500 | 29568660050 | 48900 | 48800 | 49000 | 48800 | 2909 |
| 271 | 20240426 | 144400 | 29426299100 | 48900 | 48800 | 48900 | 48750 | 600 |
| 272 | 20240426 | 144300 | 29397009450 | 48800 | 48700 | 48800 | 48700 | 309 |
| 273 | 20240426 | 144200 | 29381943500 | 48700 | 48850 | 48900 | 48700 | 849 |
| 274 | 20240426 | 144100 | 29340507450 | 48850 | 48900 | 48900 | 48850 | 272 |
| 275 | 20240426 | 144000 | 29327214500 | 48850 | 48850 | 48900 | 48750 | 896 |
| 276 | 20240426 | 143900 | 29283428850 | 48750 | 48700 | 48850 | 48700 | 1431 |
| 277 | 20240426 | 143800 | 29213596200 | 48750 | 48700 | 48750 | 48700 | 179 |
| 278 | 20240426 | 143700 | 29204873850 | 48700 | 48750 | 48750 | 48650 | 265 |
| 279 | 20240426 | 143600 | 29191971950 | 48700 | 48600 | 48750 | 48600 | 724 |
| 280 | 20240426 | 143500 | 29156730350 | 48600 | 48400 | 48650 | 48350 | 2062 |
| 281 | 20240426 | 143400 | 29056789200 | 48450 | 48400 | 48500 | 48350 | 1259 |
| 282 | 20240426 | 143300 | 28995874400 | 48450 | 48500 | 48550 | 48400 | 1006 |
| 283 | 20240426 | 143200 | 28947090300 | 48550 | 48550 | 48600 | 48550 | 312 |
| 284 | 20240426 | 143100 | 28931936200 | 48550 | 48600 | 48600 | 48500 | 377 |
| 285 | 20240426 | 143000 | 28913630200 | 48600 | 48550 | 48600 | 48500 | 455 |
| 286 | 20240426 | 142900 | 28891546750 | 48550 | 48500 | 48550 | 48500 | 277 |
| 287 | 20240426 | 142800 | 28878105750 | 48550 | 48500 | 48550 | 48500 | 268 |
| 288 | 20240426 | 142700 | 28865101200 | 48500 | 48550 | 48550 | 48500 | 690 |
| 289 | 20240426 | 142600 | 28831623600 | 48550 | 48600 | 48650 | 48550 | 353 |
| 290 | 20240426 | 142500 | 28814476050 | 48600 | 48600 | 48650 | 48550 | 550 |
| 291 | 20240426 | 142400 | 28787747650 | 48600 | 48700 | 48700 | 48600 | 182 |
| 292 | 20240426 | 142300 | 28778893250 | 48650 | 48600 | 48650 | 48550 | 852 |
| 293 | 20240426 | 142200 | 28737465800 | 48600 | 48700 | 48700 | 48550 | 448 |
| 294 | 20240426 | 142100 | 28715676500 | 48650 | 48650 | 48700 | 48650 | 282 |
| 295 | 20240426 | 142000 | 28701948750 | 48650 | 48700 | 48750 | 48550 | 345 |
| 296 | 20240426 | 141900 | 28685162800 | 48750 | 48750 | 48750 | 48650 | 405 |
| 297 | 20240426 | 141800 | 28665433850 | 48800 | 48800 | 48800 | 48700 | 309 |
| 298 | 20240426 | 141700 | 28650369300 | 48700 | 48750 | 48800 | 48700 | 367 |
| 299 | 20240426 | 141600 | 28632481150 | 48750 | 48850 | 48850 | 48550 | 776 |
| 300 | 20240426 | 141500 | 28594685700 | 48800 | 48800 | 48900 | 48800 | 498 |
| 301 | 20240426 | 141400 | 28570347500 | 48850 | 48950 | 48950 | 48800 | 1268 |
| 302 | 20240426 | 141300 | 28508404850 | 48900 | 48800 | 48950 | 48800 | 638 |
| 303 | 20240426 | 141200 | 28477225500 | 48850 | 48700 | 48900 | 48700 | 562 |
| 304 | 20240426 | 141100 | 28449787050 | 48700 | 48550 | 48750 | 48450 | 1495 |
| 305 | 20240426 | 141000 | 28377051450 | 48550 | 48600 | 48650 | 48550 | 211 |
| 306 | 20240426 | 140900 | 28366801350 | 48650 | 48700 | 48750 | 48500 | 591 |
| 307 | 20240426 | 140800 | 28338081250 | 48750 | 48700 | 48800 | 48700 | 451 |
| 308 | 20240426 | 140700 | 28316099450 | 48650 | 48500 | 48650 | 48500 | 497 |
| 309 | 20240426 | 140600 | 28291972650 | 48450 | 48400 | 48500 | 48400 | 225 |
| 310 | 20240426 | 140500 | 28281066450 | 48400 | 48450 | 48450 | 48400 | 405 |
| 311 | 20240426 | 140400 | 28261455350 | 48400 | 48450 | 48450 | 48350 | 492 |
| 312 | 20240426 | 140300 | 28237652250 | 48400 | 48450 | 48450 | 48400 | 225 |
| 313 | 20240426 | 140200 | 28226757200 | 48450 | 48400 | 48450 | 48400 | 285 |
| 314 | 20240426 | 140100 | 28212953850 | 48450 | 48400 | 48450 | 48400 | 285 |
| 315 | 20240426 | 140000 | 28199154250 | 48450 | 48450 | 48450 | 48400 | 561 |
| 316 | 20240426 | 135900 | 28171990450 | 48450 | 48550 | 48600 | 48450 | 644 |
| 317 | 20240426 | 135800 | 28140740400 | 48500 | 48500 | 48500 | 48450 | 570 |
| 318 | 20240426 | 135700 | 28113096000 | 48400 | 48450 | 48550 | 48350 | 947 |
| 319 | 20240426 | 135600 | 28067235550 | 48550 | 48500 | 48550 | 48450 | 221 |
| 320 | 20240426 | 135500 | 28056512500 | 48550 | 48500 | 48550 | 48450 | 150 |
| 321 | 20240426 | 135400 | 28049239650 | 48550 | 48500 | 48600 | 48500 | 455 |
| 322 | 20240426 | 135300 | 28027156750 | 48500 | 48700 | 48750 | 48450 | 1775 |
| 323 | 20240426 | 135200 | 27940878250 | 48700 | 48750 | 48750 | 48700 | 650 |
| 324 | 20240426 | 135100 | 27909208200 | 48800 | 48800 | 48850 | 48750 | 486 |
| 325 | 20240426 | 135000 | 27885489800 | 48800 | 48900 | 48900 | 48800 | 1162 |
| 326 | 20240426 | 134900 | 27828697250 | 48900 | 48900 | 48950 | 48900 | 440 |
| 327 | 20240426 | 134800 | 27807170450 | 48900 | 49000 | 49150 | 48900 | 1821 |
| 328 | 20240426 | 134700 | 27717858600 | 49050 | 48600 | 49050 | 48600 | 5052 |
| 329 | 20240426 | 134600 | 27470893100 | 48550 | 48500 | 48600 | 48500 | 1570 |
| 330 | 20240426 | 134500 | 27394640300 | 48550 | 48500 | 48550 | 48500 | 736 |
| 331 | 20240426 | 134400 | 27358925700 | 48550 | 48200 | 48550 | 48200 | 3758 |
| 332 | 20240426 | 134300 | 27176984150 | 48200 | 47950 | 48250 | 47950 | 3092 |
| 333 | 20240426 | 134200 | 27028195950 | 47950 | 47800 | 47950 | 47800 | 976 |
| 334 | 20240426 | 134100 | 26981499750 | 47750 | 47750 | 47800 | 47700 | 643 |
| 335 | 20240426 | 134000 | 26950798150 | 47750 | 47750 | 47750 | 47700 | 246 |
| 336 | 20240426 | 133900 | 26939059500 | 47700 | 47800 | 47850 | 47700 | 266 |
| 337 | 20240426 | 133800 | 26926353450 | 47850 | 47750 | 47850 | 47700 | 272 |
| 338 | 20240426 | 133700 | 26913369700 | 47750 | 47750 | 47800 | 47700 | 901 |
| 339 | 20240426 | 133600 | 26870350900 | 47700 | 47700 | 47750 | 47650 | 270 |
| 340 | 20240426 | 133500 | 26857470000 | 47700 | 47700 | 47750 | 47650 | 263 |
| 341 | 20240426 | 133400 | 26844923400 | 47700 | 47750 | 47800 | 47700 | 388 |
| 342 | 20240426 | 133300 | 26826403950 | 47800 | 47750 | 47800 | 47750 | 278 |
| 343 | 20240426 | 133200 | 26813122050 | 47800 | 47850 | 47850 | 47750 | 256 |
| 344 | 20240426 | 133100 | 26800883250 | 47850 | 47850 | 47900 | 47800 | 591 |
| 345 | 20240426 | 133000 | 26772594950 | 47850 | 47950 | 48000 | 47800 | 308 |
| 346 | 20240426 | 132900 | 26757843600 | 48000 | 47900 | 48000 | 47900 | 76 |
| 347 | 20240426 | 132800 | 26754199000 | 48000 | 48000 | 48050 | 47900 | 373 |
| 348 | 20240426 | 132700 | 26736298300 | 48050 | 47800 | 48050 | 47800 | 366 |
| 349 | 20240426 | 132600 | 26718758500 | 47800 | 47850 | 47900 | 47800 | 172 |
| 350 | 20240426 | 132500 | 26710525850 | 47850 | 47800 | 47900 | 47800 | 503 |
| 351 | 20240426 | 132400 | 26686457000 | 47850 | 47800 | 47850 | 47750 | 646 |
| 352 | 20240426 | 132300 | 26655593850 | 47850 | 47700 | 47850 | 47700 | 245 |
| 353 | 20240426 | 132200 | 26643896250 | 47700 | 47700 | 47750 | 47700 | 138 |
| 354 | 20240426 | 132100 | 26637310400 | 47700 | 47650 | 47750 | 47650 | 260 |
| 355 | 20240426 | 132000 | 26624906200 | 47650 | 47950 | 47950 | 47650 | 762 |
| 356 | 20240426 | 131900 | 26588514900 | 47900 | 47850 | 47900 | 47850 | 249 |
| 357 | 20240426 | 131800 | 26576591100 | 47800 | 47850 | 47850 | 47800 | 110 |
| 358 | 20240426 | 131700 | 26571331650 | 47850 | 47800 | 47850 | 47700 | 510 |
| 359 | 20240426 | 131600 | 26546970950 | 47750 | 47750 | 47800 | 47750 | 223 |
| 360 | 20240426 | 131500 | 26536318250 | 47800 | 47800 | 47800 | 47750 | 147 |
| 361 | 20240426 | 131400 | 26529297150 | 47850 | 47900 | 47900 | 47800 | 161 |
| 362 | 20240426 | 131300 | 26521599400 | 47900 | 47950 | 48000 | 47800 | 927 |
| 363 | 20240426 | 131200 | 26477197700 | 47950 | 48000 | 48050 | 47950 | 632 |
| 364 | 20240426 | 131100 | 26446841850 | 47950 | 47950 | 48050 | 47950 | 868 |
| 365 | 20240426 | 131000 | 26405196650 | 47950 | 47800 | 47950 | 47800 | 997 |
| 366 | 20240426 | 130900 | 26357449250 | 47800 | 47700 | 47850 | 47650 | 390 |
| 367 | 20240426 | 130800 | 26338826500 | 47700 | 47650 | 47700 | 47650 | 252 |
| 368 | 20240426 | 130700 | 26326811850 | 47700 | 47600 | 47700 | 47550 | 1095 |
| 369 | 20240426 | 130600 | 26274687200 | 47550 | 47500 | 47600 | 47500 | 685 |
| 370 | 20240426 | 130500 | 26242120050 | 47550 | 47550 | 47600 | 47500 | 2638 |
| 371 | 20240426 | 130400 | 26116757400 | 47550 | 47550 | 47600 | 47550 | 743 |
| 372 | 20240426 | 130300 | 26081411350 | 47550 | 47550 | 47600 | 47500 | 1106 |
| 373 | 20240426 | 130200 | 26028841950 | 47550 | 47550 | 47550 | 47500 | 365 |
| 374 | 20240426 | 130100 | 26011500900 | 47550 | 47550 | 47600 | 47500 | 1519 |
| 375 | 20240426 | 130000 | 25939292650 | 47600 | 47650 | 47700 | 47550 | 612 |
| 376 | 20240426 | 125900 | 25910151100 | 47650 | 47650 | 47700 | 47650 | 293 |
| 377 | 20240426 | 125800 | 25896185650 | 47650 | 47650 | 47650 | 47600 | 691 |
| 378 | 20240426 | 125700 | 25863286050 | 47600 | 47650 | 47700 | 47600 | 2347 |
| 379 | 20240426 | 125600 | 25751480950 | 47650 | 47700 | 47750 | 47650 | 682 |
| 380 | 20240426 | 125500 | 25718960050 | 47700 | 47750 | 47800 | 47700 | 520 |
| 381 | 20240426 | 125400 | 25694138000 | 47750 | 47850 | 47850 | 47750 | 479 |
| 382 | 20240426 | 125300 | 25671248700 | 47750 | 47900 | 47950 | 47700 | 5898 |
| 383 | 20240426 | 125200 | 25389257000 | 47950 | 47950 | 47950 | 47900 | 612 |
| 384 | 20240426 | 125100 | 25359913950 | 48000 | 47950 | 48000 | 47900 | 444 |
| 385 | 20240426 | 125000 | 25338622050 | 47950 | 48000 | 48050 | 47950 | 3207 |
| 386 | 20240426 | 124900 | 25184710100 | 48000 | 48050 | 48100 | 48000 | 382 |
| 387 | 20240426 | 124800 | 25166365200 | 48050 | 48000 | 48050 | 48000 | 671 |
| 388 | 20240426 | 124700 | 25134151850 | 48000 | 48050 | 48100 | 48000 | 2276 |
| 389 | 20240426 | 124600 | 25024837900 | 48050 | 48100 | 48150 | 48050 | 1127 |
| 390 | 20240426 | 124500 | 24970632800 | 48100 | 48200 | 48200 | 48100 | 972 |
| 391 | 20240426 | 124400 | 24923859150 | 48150 | 48200 | 48250 | 48150 | 358 |
| 392 | 20240426 | 124300 | 24906609300 | 48200 | 48300 | 48300 | 48200 | 255 |
| 393 | 20240426 | 124200 | 24894304900 | 48300 | 48250 | 48350 | 48250 | 540 |
| 394 | 20240426 | 124100 | 24868219300 | 48300 | 48300 | 48350 | 48250 | 127 |
| 395 | 20240426 | 124000 | 24862085600 | 48300 | 48200 | 48400 | 48200 | 868 |
| 396 | 20240426 | 123900 | 24820155700 | 48250 | 48150 | 48250 | 48150 | 279 |
| 397 | 20240426 | 123800 | 24806709350 | 48150 | 48150 | 48200 | 48150 | 167 |
| 398 | 20240426 | 123700 | 24798667250 | 48200 | 48200 | 48200 | 48150 | 442 |
| 399 | 20240426 | 123600 | 24777384400 | 48150 | 48150 | 48200 | 48150 | 317 |
| 400 | 20240426 | 123500 | 24762110950 | 48150 | 48200 | 48200 | 48150 | 804 |
| 401 | 20240426 | 123400 | 24723365300 | 48200 | 48200 | 48250 | 48150 | 110 |
| 402 | 20240426 | 123300 | 24718064750 | 48250 | 48250 | 48250 | 48150 | 216 |
| 403 | 20240426 | 123200 | 24707661150 | 48250 | 48200 | 48250 | 48150 | 194 |
| 404 | 20240426 | 123100 | 24698310150 | 48250 | 48250 | 48250 | 48200 | 159 |
| 405 | 20240426 | 123000 | 24690640550 | 48200 | 48200 | 48200 | 48150 | 236 |
| 406 | 20240426 | 122900 | 24679271100 | 48200 | 48200 | 48250 | 48200 | 231 |
| 407 | 20240426 | 122800 | 24668132650 | 48250 | 48200 | 48250 | 48200 | 459 |
| 408 | 20240426 | 122700 | 24645991850 | 48200 | 48150 | 48250 | 48150 | 178 |
| 409 | 20240426 | 122600 | 24637417250 | 48150 | 48200 | 48200 | 48150 | 351 |
| 410 | 20240426 | 122500 | 24620515950 | 48200 | 48150 | 48200 | 48150 | 221 |
| 411 | 20240426 | 122400 | 24609866500 | 48150 | 48150 | 48200 | 48150 | 597 |
| 412 | 20240426 | 122300 | 24581115300 | 48100 | 48200 | 48200 | 48100 | 1116 |
| 413 | 20240426 | 122200 | 24527375650 | 48200 | 48300 | 48400 | 48200 | 1941 |
| 414 | 20240426 | 122100 | 24433702700 | 48300 | 48350 | 48350 | 48300 | 300 |
| 415 | 20240426 | 122000 | 24419200050 | 48350 | 48350 | 48400 | 48350 | 689 |
| 416 | 20240426 | 121900 | 24385880800 | 48350 | 48350 | 48450 | 48350 | 414 |
| 417 | 20240426 | 121800 | 24365847900 | 48450 | 48400 | 48450 | 48350 | 630 |
| 418 | 20240426 | 121700 | 24335354200 | 48400 | 48350 | 48450 | 48350 | 367 |
| 419 | 20240426 | 121600 | 24317599450 | 48350 | 48300 | 48350 | 48300 | 595 |
| 420 | 20240426 | 121500 | 24288838050 | 48300 | 48350 | 48400 | 48300 | 1409 |
| 421 | 20240426 | 121400 | 24220725350 | 48400 | 48400 | 48450 | 48350 | 831 |
| 422 | 20240426 | 121300 | 24180531950 | 48400 | 48550 | 48550 | 48400 | 2843 |
| 423 | 20240426 | 121200 | 24042731300 | 48550 | 48550 | 48550 | 48500 | 1472 |
| 424 | 20240426 | 121100 | 23971266200 | 48600 | 48600 | 48650 | 48600 | 1159 |
| 425 | 20240426 | 121000 | 23914938500 | 48650 | 48650 | 48700 | 48650 | 161 |
| 426 | 20240426 | 120900 | 23907104650 | 48700 | 48650 | 48700 | 48650 | 149 |
| 427 | 20240426 | 120800 | 23899855350 | 48650 | 48600 | 48750 | 48600 | 795 |
| 428 | 20240426 | 120700 | 23861144450 | 48650 | 48700 | 48750 | 48600 | 1149 |
| 429 | 20240426 | 120600 | 23805242850 | 48750 | 48700 | 48750 | 48650 | 117 |
| 430 | 20240426 | 120500 | 23799547600 | 48650 | 48650 | 48700 | 48650 | 153 |
| 431 | 20240426 | 120400 | 23792103150 | 48650 | 48700 | 48700 | 48600 | 1289 |
| 432 | 20240426 | 120300 | 23729395100 | 48700 | 48700 | 48700 | 48650 | 130 |
| 433 | 20240426 | 120200 | 23723068450 | 48700 | 48750 | 48750 | 48650 | 224 |
| 434 | 20240426 | 120100 | 23712162050 | 48700 | 48750 | 48750 | 48700 | 835 |
| 435 | 20240426 | 120000 | 23671494000 | 48750 | 48750 | 48800 | 48750 | 160 |
| 436 | 20240426 | 115900 | 23663693200 | 48800 | 48700 | 48800 | 48700 | 732 |
| 437 | 20240426 | 115800 | 23628021700 | 48700 | 48700 | 48750 | 48700 | 189 |
| 438 | 20240426 | 115700 | 23618816250 | 48750 | 48750 | 48750 | 48700 | 1327 |
| 439 | 20240426 | 115600 | 23554174500 | 48800 | 48750 | 48800 | 48750 | 573 |
| 440 | 20240426 | 115500 | 23526237750 | 48750 | 48800 | 48850 | 48750 | 818 |
| 441 | 20240426 | 115400 | 23486323100 | 48850 | 48800 | 48850 | 48800 | 236 |
| 442 | 20240426 | 115300 | 23474804800 | 48800 | 48750 | 48800 | 48750 | 558 |
| 443 | 20240426 | 115200 | 23447585500 | 48800 | 48800 | 48800 | 48750 | 168 |
| 444 | 20240426 | 115100 | 23439391950 | 48800 | 48800 | 48800 | 48750 | 165 |
| 445 | 20240426 | 115000 | 23431346950 | 48800 | 48850 | 48850 | 48750 | 206 |
| 446 | 20240426 | 114900 | 23421301050 | 48850 | 48750 | 48850 | 48750 | 309 |
| 447 | 20240426 | 114800 | 23406235950 | 48750 | 48800 | 48850 | 48750 | 1122 |
| 448 | 20240426 | 114700 | 23351489250 | 48800 | 48800 | 48850 | 48800 | 188 |
| 449 | 20240426 | 114600 | 23342310300 | 48800 | 48850 | 48850 | 48800 | 255 |
| 450 | 20240426 | 114500 | 23329865100 | 48800 | 48850 | 48900 | 48800 | 841 |
| 451 | 20240426 | 114400 | 23288812700 | 48850 | 48850 | 48900 | 48850 | 923 |
| 452 | 20240426 | 114300 | 23243722150 | 48850 | 48900 | 48900 | 48850 | 200 |
| 453 | 20240426 | 114200 | 23233951900 | 48850 | 48900 | 48950 | 48850 | 1133 |
| 454 | 20240426 | 114100 | 23178554400 | 48900 | 48900 | 48950 | 48900 | 233 |
| 455 | 20240426 | 114000 | 23167159700 | 48900 | 48950 | 48950 | 48900 | 783 |
| 456 | 20240426 | 113900 | 23128853400 | 48950 | 48950 | 48950 | 48900 | 513 |
| 457 | 20240426 | 113800 | 23103751950 | 48900 | 48900 | 48950 | 48900 | 214 |
| 458 | 20240426 | 113700 | 23093285950 | 48900 | 48950 | 48950 | 48900 | 366 |
| 459 | 20240426 | 113600 | 23075385900 | 48950 | 48950 | 49000 | 48900 | 559 |
| 460 | 20240426 | 113500 | 23048021000 | 49000 | 49050 | 49100 | 48950 | 1484 |
| 461 | 20240426 | 113400 | 22975291950 | 49050 | 49050 | 49100 | 49050 | 99 |
| 462 | 20240426 | 113300 | 22970435950 | 49050 | 49050 | 49100 | 49050 | 190 |
| 463 | 20240426 | 113200 | 22961115050 | 49100 | 49000 | 49100 | 49000 | 288 |
| 464 | 20240426 | 113100 | 22946993650 | 49000 | 49000 | 49050 | 49000 | 411 |
| 465 | 20240426 | 113000 | 22926844000 | 49050 | 49000 | 49050 | 49000 | 207 |
| 466 | 20240426 | 112900 | 22916694000 | 49000 | 49000 | 49100 | 49000 | 255 |
| 467 | 20240426 | 112800 | 22904196150 | 49050 | 49100 | 49100 | 49000 | 223 |
| 468 | 20240426 | 112700 | 22893262850 | 49100 | 49150 | 49150 | 49000 | 761 |
| 469 | 20240426 | 112600 | 22855914750 | 49100 | 49250 | 49250 | 49100 | 1110 |
| 470 | 20240426 | 112500 | 22801347900 | 49200 | 49300 | 49350 | 49200 | 1010 |
| 471 | 20240426 | 112400 | 22751581050 | 49300 | 49300 | 49350 | 49300 | 544 |
| 472 | 20240426 | 112300 | 22724760200 | 49300 | 49400 | 49400 | 49300 | 206 |
| 473 | 20240426 | 112200 | 22714597950 | 49350 | 49400 | 49400 | 49350 | 258 |
| 474 | 20240426 | 112100 | 22701862150 | 49400 | 49350 | 49400 | 49350 | 372 |
| 475 | 20240426 | 112000 | 22683500350 | 49350 | 49350 | 49400 | 49300 | 539 |
| 476 | 20240426 | 111900 | 22656908750 | 49350 | 49400 | 49400 | 49350 | 466 |
| 477 | 20240426 | 111800 | 22633909400 | 49400 | 49400 | 49400 | 49350 | 452 |
| 478 | 20240426 | 111700 | 22611590850 | 49450 | 49450 | 49500 | 49350 | 1327 |
| 479 | 20240426 | 111600 | 22545997050 | 49450 | 49500 | 49600 | 49450 | 1988 |
| 480 | 20240426 | 111500 | 22447566600 | 49450 | 49400 | 49500 | 49350 | 1998 |
| 481 | 20240426 | 111400 | 22348841000 | 49350 | 49250 | 49400 | 49150 | 911 |
| 482 | 20240426 | 111300 | 22303938400 | 49200 | 49250 | 49250 | 49200 | 330 |
| 483 | 20240426 | 111200 | 22287694400 | 49200 | 49100 | 49300 | 49000 | 1806 |
| 484 | 20240426 | 111100 | 22198914050 | 49050 | 48800 | 49100 | 48800 | 832 |
| 485 | 20240426 | 111000 | 22158180300 | 48850 | 48900 | 48900 | 48850 | 393 |
| 486 | 20240426 | 110900 | 22138975250 | 48900 | 48850 | 48950 | 48750 | 2017 |
| 487 | 20240426 | 110800 | 22040475450 | 48850 | 48850 | 48900 | 48850 | 240 |
| 488 | 20240426 | 110700 | 22028749350 | 48850 | 48900 | 48900 | 48850 | 80 |
| 489 | 20240426 | 110600 | 22024839650 | 48850 | 48900 | 48900 | 48850 | 312 |
| 490 | 20240426 | 110500 | 22009596000 | 48900 | 48850 | 48900 | 48850 | 453 |
| 491 | 20240426 | 110400 | 21987459450 | 48850 | 48950 | 48950 | 48850 | 247 |
| 492 | 20240426 | 110300 | 21975377650 | 48900 | 48950 | 48950 | 48900 | 281 |
| 493 | 20240426 | 110200 | 21961627400 | 48950 | 49050 | 49050 | 48950 | 376 |
| 494 | 20240426 | 110100 | 21943210700 | 49050 | 49000 | 49050 | 49000 | 388 |
| 495 | 20240426 | 110000 | 21924197000 | 49050 | 49100 | 49150 | 49000 | 665 |
| 496 | 20240426 | 105900 | 21891580900 | 49150 | 49050 | 49200 | 49050 | 2584 |
| 497 | 20240426 | 105800 | 21764680200 | 49050 | 49050 | 49100 | 48950 | 545 |
| 498 | 20240426 | 105700 | 21737954450 | 49050 | 49000 | 49100 | 49000 | 1049 |
| 499 | 20240426 | 105600 | 21686494900 | 49000 | 48800 | 49000 | 48800 | 810 |
| 500 | 20240426 | 105500 | 21646836750 | 48850 | 48950 | 48950 | 48800 | 446 |
| 501 | 20240426 | 105400 | 21625040400 | 48950 | 49000 | 49050 | 48850 | 1274 |
| 502 | 20240426 | 105300 | 21562662850 | 49000 | 48800 | 49050 | 48800 | 1957 |
| 503 | 20240426 | 105200 | 21466876900 | 48850 | 48750 | 48850 | 48750 | 730 |
| 504 | 20240426 | 105100 | 21431268550 | 48750 | 48750 | 48800 | 48700 | 454 |
| 505 | 20240426 | 105000 | 21409143050 | 48800 | 48700 | 48800 | 48700 | 215 |
| 506 | 20240426 | 104900 | 21398663700 | 48700 | 48650 | 48800 | 48650 | 839 |
| 507 | 20240426 | 104800 | 21357799200 | 48650 | 48800 | 48800 | 48650 | 1069 |
| 508 | 20240426 | 104700 | 21305687950 | 48750 | 48650 | 48850 | 48650 | 1382 |
| 509 | 20240426 | 104600 | 21238327800 | 48650 | 48850 | 48850 | 48650 | 5585 |
| 510 | 20240426 | 104500 | 20965925200 | 48900 | 48900 | 48900 | 48850 | 859 |
| 511 | 20240426 | 104400 | 20923962400 | 48900 | 48850 | 48950 | 48850 | 725 |
| 512 | 20240426 | 104300 | 20888511900 | 48850 | 48950 | 48950 | 48850 | 1872 |
| 513 | 20240426 | 104200 | 20797026450 | 48950 | 49100 | 49100 | 48850 | 2548 |
| 514 | 20240426 | 104100 | 20672315500 | 49100 | 49150 | 49150 | 49050 | 801 |
| 515 | 20240426 | 104000 | 20632992100 | 49200 | 49250 | 49300 | 49150 | 935 |
| 516 | 20240426 | 103900 | 20586978850 | 49350 | 49200 | 49350 | 49150 | 549 |
| 517 | 20240426 | 103800 | 20559952600 | 49250 | 49350 | 49350 | 49200 | 791 |
| 518 | 20240426 | 103700 | 20520997800 | 49250 | 49250 | 49350 | 49250 | 288 |
| 519 | 20240426 | 103600 | 20506795500 | 49250 | 49200 | 49350 | 49200 | 1253 |
| 520 | 20240426 | 103500 | 20445035500 | 49150 | 49200 | 49200 | 49100 | 1089 |
| 521 | 20240426 | 103400 | 20391528250 | 49200 | 49100 | 49200 | 49100 | 1120 |
| 522 | 20240426 | 103300 | 20336469800 | 49100 | 48650 | 49100 | 48650 | 1619 |
| 523 | 20240426 | 103200 | 20257335000 | 48700 | 48700 | 48700 | 48650 | 301 |
| 524 | 20240426 | 103100 | 20242689950 | 48650 | 48600 | 48700 | 48600 | 488 |
| 525 | 20240426 | 103000 | 20218955250 | 48650 | 48750 | 48750 | 48600 | 2178 |
| 526 | 20240426 | 102900 | 20112997450 | 48750 | 48750 | 48800 | 48700 | 1070 |
| 527 | 20240426 | 102800 | 20060846550 | 48750 | 48850 | 48850 | 48700 | 1038 |
| 528 | 20240426 | 102700 | 20010195350 | 48900 | 48950 | 48950 | 48850 | 561 |
| 529 | 20240426 | 102600 | 19982768050 | 48950 | 48950 | 48950 | 48900 | 524 |
| 530 | 20240426 | 102500 | 19957132550 | 48950 | 49000 | 49000 | 48900 | 1170 |
| 531 | 20240426 | 102400 | 19899879250 | 49000 | 49100 | 49150 | 49000 | 2048 |
| 532 | 20240426 | 102300 | 19799461650 | 49100 | 49250 | 49250 | 49050 | 2254 |
| 533 | 20240426 | 102200 | 19688601550 | 49250 | 49300 | 49350 | 49200 | 1316 |
| 534 | 20240426 | 102100 | 19623753150 | 49300 | 49350 | 49350 | 49100 | 1118 |
| 535 | 20240426 | 102000 | 19568718800 | 49350 | 49200 | 49350 | 49150 | 552 |
| 536 | 20240426 | 101900 | 19541513650 | 49100 | 49200 | 49200 | 49050 | 942 |
| 537 | 20240426 | 101800 | 19495242900 | 49250 | 49050 | 49250 | 49000 | 796 |
| 538 | 20240426 | 101700 | 19456135450 | 49050 | 49150 | 49200 | 49000 | 1195 |
| 539 | 20240426 | 101600 | 19397499750 | 49100 | 48950 | 49100 | 48950 | 413 |
| 540 | 20240426 | 101500 | 19377254450 | 49000 | 48950 | 49050 | 48900 | 885 |
| 541 | 20240426 | 101400 | 19333942600 | 48900 | 49050 | 49050 | 48900 | 2172 |
| 542 | 20240426 | 101300 | 19227587950 | 49000 | 49000 | 49050 | 49000 | 1843 |
| 543 | 20240426 | 101200 | 19137272050 | 49050 | 49200 | 49200 | 49000 | 1774 |
| 544 | 20240426 | 101100 | 19050153450 | 49200 | 49200 | 49250 | 49150 | 1131 |
| 545 | 20240426 | 101000 | 18994511450 | 49200 | 49100 | 49250 | 49100 | 970 |
| 546 | 20240426 | 100900 | 18946817450 | 49100 | 49100 | 49100 | 49000 | 702 |
| 547 | 20240426 | 100800 | 18912381100 | 49050 | 49000 | 49100 | 48950 | 559 |
| 548 | 20240426 | 100700 | 18884989250 | 49000 | 49000 | 49050 | 48950 | 456 |
| 549 | 20240426 | 100600 | 18862650700 | 49050 | 49000 | 49050 | 48900 | 554 |
| 550 | 20240426 | 100500 | 18835511750 | 49050 | 49050 | 49100 | 49000 | 2098 |
| 551 | 20240426 | 100400 | 18732641150 | 49000 | 48750 | 49100 | 48750 | 1261 |
| 552 | 20240426 | 100300 | 18670958850 | 48750 | 48700 | 48800 | 48550 | 1957 |
| 553 | 20240426 | 100200 | 18575570000 | 48750 | 48700 | 49050 | 48350 | 4882 |
| 554 | 20240426 | 100100 | 18338046900 | 48700 | 48800 | 48800 | 48550 | 4433 |
| 555 | 20240426 | 100000 | 18122232950 | 48800 | 48850 | 48900 | 48700 | 5723 |
| 556 | 20240426 | 095900 | 17842841650 | 48900 | 49050 | 49150 | 48900 | 4335 |
| 557 | 20240426 | 095800 | 17630304350 | 49150 | 49350 | 49400 | 49000 | 6238 |
| 558 | 20240426 | 095700 | 17323578100 | 49350 | 49650 | 49700 | 49300 | 15391 |
| 559 | 20240426 | 095600 | 16561592850 | 49700 | 49800 | 49850 | 49650 | 2150 |
| 560 | 20240426 | 095500 | 16454653650 | 49800 | 49850 | 49850 | 49800 | 328 |
| 561 | 20240426 | 095400 | 16438316400 | 49850 | 49800 | 49850 | 49800 | 510 |
| 562 | 20240426 | 095300 | 16412901050 | 49750 | 49750 | 49850 | 49750 | 552 |
| 563 | 20240426 | 095200 | 16385435150 | 49800 | 49800 | 49850 | 49700 | 2070 |
| 564 | 20240426 | 095100 | 16282450650 | 49800 | 49800 | 49900 | 49750 | 759 |
| 565 | 20240426 | 095000 | 16244648200 | 49850 | 49700 | 49850 | 49700 | 1843 |
| 566 | 20240426 | 094900 | 16152932000 | 49700 | 49800 | 49850 | 49700 | 953 |
| 567 | 20240426 | 094800 | 16105516300 | 49800 | 49800 | 49900 | 49700 | 3717 |
| 568 | 20240426 | 094700 | 15920592500 | 49800 | 50000 | 50000 | 49800 | 3130 |
| 569 | 20240426 | 094600 | 15764520400 | 50000 | 50100 | 50100 | 50000 | 1301 |
| 570 | 20240426 | 094500 | 15699426500 | 50100 | 50000 | 50200 | 50000 | 1911 |
| 571 | 20240426 | 094400 | 15603717100 | 50000 | 50000 | 50100 | 49950 | 869 |
| 572 | 20240426 | 094300 | 15560264900 | 50000 | 50000 | 50100 | 50000 | 578 |
| 573 | 20240426 | 094200 | 15531359900 | 50000 | 50100 | 50200 | 49950 | 893 |
| 574 | 20240426 | 094100 | 15486681150 | 50200 | 50100 | 50200 | 50000 | 663 |
| 575 | 20240426 | 094000 | 15453449050 | 49950 | 49900 | 50100 | 49900 | 2755 |
| 576 | 20240426 | 093900 | 15315741650 | 49900 | 49900 | 50000 | 49850 | 1259 |
| 577 | 20240426 | 093800 | 15252893900 | 49850 | 49850 | 50100 | 49800 | 4551 |
| 578 | 20240426 | 093700 | 15025715600 | 49850 | 50200 | 50300 | 49850 | 6502 |
| 579 | 20240426 | 093600 | 14700768650 | 50200 | 50300 | 50500 | 50200 | 1230 |
| 580 | 20240426 | 093500 | 14638880950 | 50200 | 50100 | 50500 | 50100 | 3079 |
| 581 | 20240426 | 093400 | 14483953350 | 50100 | 50100 | 50200 | 50100 | 1216 |
| 582 | 20240426 | 093300 | 14423022050 | 50200 | 50400 | 50500 | 50200 | 2428 |
| 583 | 20240426 | 093200 | 14300933850 | 50400 | 50400 | 50600 | 50400 | 1479 |
| 584 | 20240426 | 093100 | 14226279850 | 50500 | 50900 | 50900 | 50400 | 1813 |
| 585 | 20240426 | 093000 | 14134380850 | 50800 | 50500 | 51000 | 50500 | 4683 |
| 586 | 20240426 | 092900 | 13896556650 | 50600 | 50400 | 50600 | 50200 | 4553 |
| 587 | 20240426 | 092800 | 13666868550 | 50300 | 50200 | 50400 | 50100 | 2303 |
| 588 | 20240426 | 092700 | 13551213650 | 50300 | 50200 | 50600 | 50200 | 3300 |
| 589 | 20240426 | 092600 | 13384898550 | 50200 | 50500 | 50600 | 49950 | 9734 |
| 590 | 20240426 | 092500 | 12896111450 | 50500 | 50800 | 50900 | 50400 | 7937 |
| 591 | 20240426 | 092400 | 12494468150 | 50900 | 51400 | 51500 | 50800 | 9050 |
| 592 | 20240426 | 092300 | 12031808650 | 51400 | 51000 | 51500 | 51000 | 18591 |
| 593 | 20240426 | 092200 | 11080196650 | 51000 | 50600 | 51000 | 50600 | 5762 |
| 594 | 20240426 | 092100 | 10787058250 | 50600 | 50800 | 50900 | 50500 | 7402 |
| 595 | 20240426 | 092000 | 10411742550 | 50900 | 50500 | 50900 | 50400 | 8030 |
| 596 | 20240426 | 091900 | 10004136250 | 50400 | 50200 | 50500 | 50100 | 5299 |
| 597 | 20240426 | 091800 | 9737236050 | 50100 | 50400 | 50800 | 50000 | 17771 |
| 598 | 20240426 | 091700 | 8839348050 | 50500 | 50100 | 50500 | 50000 | 7285 |
| 599 | 20240426 | 091600 | 8473341150 | 50100 | 49700 | 50400 | 49700 | 21852 |
| 600 | 20240426 | 091500 | 7381524350 | 49700 | 49450 | 49700 | 49450 | 5453 |
| 601 | 20240426 | 091400 | 7111260800 | 49450 | 49250 | 49500 | 49250 | 3162 |
| 602 | 20240426 | 091300 | 6955074850 | 49350 | 49500 | 49550 | 49150 | 4236 |
| 603 | 20240426 | 091200 | 6746084500 | 49550 | 49350 | 49550 | 49300 | 7787 |
| 604 | 20240426 | 091100 | 6361308950 | 49400 | 49050 | 49450 | 49050 | 10659 |
| 605 | 20240426 | 091000 | 5835537350 | 49050 | 49100 | 49250 | 48900 | 10128 |
| 606 | 20240426 | 090900 | 5338280750 | 49100 | 49200 | 49250 | 48950 | 7792 |
| 607 | 20240426 | 090800 | 4955735200 | 49250 | 49200 | 49400 | 49150 | 9179 |
| 608 | 20240426 | 090700 | 4503184200 | 49150 | 48800 | 49200 | 48800 | 11233 |
| 609 | 20240426 | 090600 | 3952929200 | 48800 | 48450 | 48850 | 48450 | 7946 |
| 610 | 20240426 | 090500 | 3566241850 | 48500 | 48450 | 48500 | 48350 | 2989 |
| 611 | 20240426 | 090400 | 3421441400 | 48500 | 48500 | 48700 | 48400 | 8119 |
| 612 | 20240426 | 090300 | 3027075350 | 48500 | 48700 | 48700 | 48250 | 3599 |
| 613 | 20240426 | 090200 | 2852971750 | 48700 | 48450 | 48750 | 48000 | 20777 |
| 614 | 20240426 | 090100 | 1846813450 | 48450 | 48500 | 48700 | 48200 | 11598 |
| 615 | 20240426 | 090000 | 1284774350 | 48500 | 48350 | 48750 | 48250 | 26513 |