32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 190000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 1691 |
| 3 | 20240426 | 185900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20240426 | 185800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20240426 | 185700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20240426 | 185600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20240426 | 185500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20240426 | 185400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20240426 | 185300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20240426 | 185200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20240426 | 185100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20240426 | 185000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20240426 | 184900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20240426 | 184800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20240426 | 184700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20240426 | 184600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20240426 | 184500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20240426 | 184400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20240426 | 184300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20240426 | 184200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20240426 | 184100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20240426 | 184000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20240426 | 183900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20240426 | 183800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20240426 | 183700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20240426 | 183600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20240426 | 183500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20240426 | 183400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20240426 | 183300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20240426 | 183200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20240426 | 183100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20240426 | 183000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 1691 |
| 33 | 20240426 | 182900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20240426 | 182800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20240426 | 182700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20240426 | 182600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20240426 | 182500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20240426 | 182400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20240426 | 182300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20240426 | 182200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20240426 | 182100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20240426 | 182000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20240426 | 181900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20240426 | 181800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20240426 | 181700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20240426 | 181600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20240426 | 181500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20240426 | 181400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20240426 | 181300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20240426 | 181200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20240426 | 181100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20240426 | 181000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20240426 | 180900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20240426 | 180800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20240426 | 180700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20240426 | 180600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20240426 | 180500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20240426 | 180400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20240426 | 180300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20240426 | 180200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20240426 | 180100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20240426 | 180000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 1691 |
| 63 | 20240426 | 175900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20240426 | 175800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20240426 | 175700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20240426 | 175600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20240426 | 175500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20240426 | 175400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20240426 | 175300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20240426 | 175200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20240426 | 175100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20240426 | 175000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20240426 | 174900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20240426 | 174800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20240426 | 174700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20240426 | 174600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20240426 | 174500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20240426 | 174400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20240426 | 174300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20240426 | 174200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20240426 | 174100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20240426 | 174000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20240426 | 173900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20240426 | 173800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20240426 | 173700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20240426 | 173600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20240426 | 173500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20240426 | 173400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20240426 | 173300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20240426 | 173200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20240426 | 173100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20240426 | 173000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 1691 |
| 93 | 20240426 | 172900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20240426 | 172800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20240426 | 172700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20240426 | 172600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20240426 | 172500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20240426 | 172400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20240426 | 172300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20240426 | 172200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20240426 | 172100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20240426 | 172000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20240426 | 171900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20240426 | 171800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20240426 | 171700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20240426 | 171600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20240426 | 171500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20240426 | 171400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20240426 | 171300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20240426 | 171200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20240426 | 171100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20240426 | 171000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20240426 | 170900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20240426 | 170800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20240426 | 170700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20240426 | 170600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20240426 | 170500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20240426 | 170400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20240426 | 170300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20240426 | 170200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20240426 | 170100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20240426 | 170000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 1691 |
| 123 | 20240426 | 165900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20240426 | 165800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20240426 | 165700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20240426 | 165600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20240426 | 165500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20240426 | 165400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20240426 | 165300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20240426 | 165200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20240426 | 165100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20240426 | 165000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20240426 | 164900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20240426 | 164800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20240426 | 164700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20240426 | 164600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20240426 | 164500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20240426 | 164400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20240426 | 164300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20240426 | 164200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20240426 | 164100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20240426 | 164000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20240426 | 163900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20240426 | 163800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20240426 | 163700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20240426 | 163600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20240426 | 163500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20240426 | 163400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20240426 | 163300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20240426 | 163200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20240426 | 163100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20240426 | 163000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 1691 |
| 153 | 20240426 | 162900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20240426 | 162800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20240426 | 162700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20240426 | 162600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20240426 | 162500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20240426 | 162400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20240426 | 162300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20240426 | 162200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20240426 | 162100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20240426 | 162000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20240426 | 161900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20240426 | 161800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20240426 | 161700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20240426 | 161600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20240426 | 161500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20240426 | 161400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20240426 | 161300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20240426 | 161200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20240426 | 161100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20240426 | 161000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20240426 | 160900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20240426 | 160800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20240426 | 160700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20240426 | 160600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20240426 | 160500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20240426 | 160400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20240426 | 160300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20240426 | 160200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20240426 | 160100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20240426 | 160000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 1691 |
| 183 | 20240426 | 155900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20240426 | 155800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20240426 | 155700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20240426 | 155600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20240426 | 155500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20240426 | 155400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20240426 | 155300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20240426 | 155200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20240426 | 155100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20240426 | 155000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20240426 | 154900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20240426 | 154800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20240426 | 154700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20240426 | 154600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20240426 | 154500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20240426 | 154400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20240426 | 154300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20240426 | 154200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20240426 | 154100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20240426 | 154000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20240426 | 153900 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20240426 | 153800 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20240426 | 153700 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20240426 | 153600 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20240426 | 153500 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20240426 | 153400 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20240426 | 153300 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20240426 | 153200 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20240426 | 153100 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20240426 | 153000 | 1861839450 | 40300 | 40300 | 40300 | 40300 | 3382 |
| 213 | 20240426 | 152900 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 214 | 20240426 | 152800 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 215 | 20240426 | 152700 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 216 | 20240426 | 152600 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 217 | 20240426 | 152500 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 218 | 20240426 | 152400 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 219 | 20240426 | 152300 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 220 | 20240426 | 152200 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 221 | 20240426 | 152100 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 222 | 20240426 | 152000 | 1793692150 | 40350 | 40350 | 40350 | 40350 | 0 |
| 223 | 20240426 | 151900 | 1793692150 | 40350 | 40350 | 40400 | 40350 | 613 |
| 224 | 20240426 | 151800 | 1768957500 | 40350 | 40350 | 40400 | 40350 | 56 |
| 225 | 20240426 | 151700 | 1766697300 | 40350 | 40350 | 40400 | 40350 | 35 |
| 226 | 20240426 | 151600 | 1765285000 | 40350 | 40400 | 40450 | 40350 | 282 |
| 227 | 20240426 | 151500 | 1753883600 | 40400 | 40400 | 40400 | 40350 | 159 |
| 228 | 20240426 | 151400 | 1747460050 | 40400 | 40350 | 40400 | 40350 | 238 |
| 229 | 20240426 | 151300 | 1737845100 | 40350 | 40350 | 40400 | 40350 | 215 |
| 230 | 20240426 | 151200 | 1729169600 | 40350 | 40350 | 40400 | 40350 | 11 |
| 231 | 20240426 | 151100 | 1728725650 | 40350 | 40400 | 40400 | 40350 | 26 |
| 232 | 20240426 | 151000 | 1727675600 | 40450 | 40350 | 40450 | 40350 | 42 |
| 233 | 20240426 | 150900 | 1725978950 | 40400 | 40450 | 40450 | 40400 | 149 |
| 234 | 20240426 | 150800 | 1719952500 | 40450 | 40450 | 40450 | 40350 | 499 |
| 235 | 20240426 | 150700 | 1699790550 | 40450 | 40450 | 40450 | 40450 | 101 |
| 236 | 20240426 | 150600 | 1695705100 | 40400 | 40400 | 40500 | 40400 | 158 |
| 237 | 20240426 | 150500 | 1689313150 | 40400 | 40400 | 40400 | 40400 | 2 |
| 238 | 20240426 | 150400 | 1689232350 | 40450 | 40400 | 40450 | 40400 | 4 |
| 239 | 20240426 | 150300 | 1689070650 | 40400 | 40400 | 40400 | 40400 | 62 |
| 240 | 20240426 | 150200 | 1686565850 | 40400 | 40400 | 40400 | 40400 | 2 |
| 241 | 20240426 | 150100 | 1686485050 | 40400 | 40500 | 40500 | 40400 | 444 |
| 242 | 20240426 | 150000 | 1668519300 | 40550 | 40500 | 40550 | 40500 | 348 |
| 243 | 20240426 | 145900 | 1654420000 | 40550 | 40550 | 40550 | 40550 | 2 |
| 244 | 20240426 | 145800 | 1654338900 | 40550 | 40500 | 40550 | 40500 | 416 |
| 245 | 20240426 | 145700 | 1637490100 | 40500 | 40550 | 40550 | 40500 | 21 |
| 246 | 20240426 | 145600 | 1636639050 | 40500 | 40500 | 40500 | 40500 | 50 |
| 247 | 20240426 | 145500 | 1634614050 | 40500 | 40550 | 40550 | 40500 | 4 |
| 248 | 20240426 | 145400 | 1634451950 | 40550 | 40550 | 40550 | 40550 | 18 |
| 249 | 20240426 | 145300 | 1633722050 | 40550 | 40550 | 40550 | 40550 | 6 |
| 250 | 20240426 | 145200 | 1633478750 | 40500 | 40550 | 40550 | 40500 | 35 |
| 251 | 20240426 | 145100 | 1632059550 | 40550 | 40500 | 40550 | 40500 | 77 |
| 252 | 20240426 | 145000 | 1628938200 | 40500 | 40500 | 40500 | 40500 | 0 |
| 253 | 20240426 | 144900 | 1628938200 | 40500 | 40500 | 40500 | 40500 | 44 |
| 254 | 20240426 | 144800 | 1627156200 | 40500 | 40500 | 40500 | 40500 | 0 |
| 255 | 20240426 | 144700 | 1627156200 | 40500 | 40500 | 40500 | 40500 | 0 |
| 256 | 20240426 | 144600 | 1627156200 | 40500 | 40550 | 40550 | 40500 | 21 |
| 257 | 20240426 | 144500 | 1626304900 | 40500 | 40400 | 40500 | 40400 | 285 |
| 258 | 20240426 | 144400 | 1614780150 | 40450 | 40400 | 40450 | 40400 | 50 |
| 259 | 20240426 | 144300 | 1612759250 | 40450 | 40450 | 40450 | 40450 | 5 |
| 260 | 20240426 | 144200 | 1612557000 | 40450 | 40450 | 40450 | 40450 | 5 |
| 261 | 20240426 | 144100 | 1612354750 | 40450 | 40450 | 40450 | 40450 | 10 |
| 262 | 20240426 | 144000 | 1611950250 | 40400 | 40450 | 40450 | 40400 | 25 |
| 263 | 20240426 | 143900 | 1610940150 | 40500 | 40500 | 40500 | 40500 | 43 |
| 264 | 20240426 | 143800 | 1609198650 | 40500 | 40500 | 40500 | 40500 | 3 |
| 265 | 20240426 | 143700 | 1609077150 | 40550 | 40550 | 40550 | 40550 | 0 |
| 266 | 20240426 | 143600 | 1609077150 | 40550 | 40450 | 40550 | 40450 | 112 |
| 267 | 20240426 | 143500 | 1604544800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 268 | 20240426 | 143400 | 1604544800 | 40500 | 40500 | 40500 | 40500 | 3 |
| 269 | 20240426 | 143300 | 1604423300 | 40500 | 40400 | 40500 | 40400 | 152 |
| 270 | 20240426 | 143200 | 1598281450 | 40500 | 40500 | 40500 | 40500 | 1 |
| 271 | 20240426 | 143100 | 1598240950 | 40450 | 40400 | 40450 | 40400 | 114 |
| 272 | 20240426 | 143000 | 1593634650 | 40400 | 40400 | 40400 | 40400 | 4 |
| 273 | 20240426 | 142900 | 1593473050 | 40350 | 40450 | 40450 | 40350 | 2356 |
| 274 | 20240426 | 142800 | 1498346400 | 40450 | 40450 | 40450 | 40400 | 255 |
| 275 | 20240426 | 142700 | 1488038550 | 40450 | 40500 | 40500 | 40450 | 80 |
| 276 | 20240426 | 142600 | 1484801050 | 40500 | 40500 | 40500 | 40500 | 103 |
| 277 | 20240426 | 142500 | 1480629550 | 40500 | 40500 | 40500 | 40500 | 89 |
| 278 | 20240426 | 142400 | 1477025050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 279 | 20240426 | 142300 | 1477025050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 280 | 20240426 | 142200 | 1477025050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 281 | 20240426 | 142100 | 1477025050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 282 | 20240426 | 142000 | 1477025050 | 40550 | 40600 | 40600 | 40550 | 737 |
| 283 | 20240426 | 141900 | 1447127250 | 40650 | 40650 | 40650 | 40650 | 20 |
| 284 | 20240426 | 141800 | 1446314250 | 40600 | 40600 | 40600 | 40600 | 10 |
| 285 | 20240426 | 141700 | 1445908250 | 40600 | 40600 | 40600 | 40600 | 150 |
| 286 | 20240426 | 141600 | 1439818250 | 40600 | 40600 | 40600 | 40600 | 102 |
| 287 | 20240426 | 141500 | 1435677050 | 40600 | 40600 | 40600 | 40600 | 1 |
| 288 | 20240426 | 141400 | 1435636450 | 40600 | 40600 | 40600 | 40600 | 2 |
| 289 | 20240426 | 141300 | 1435555250 | 40600 | 40600 | 40600 | 40600 | 2 |
| 290 | 20240426 | 141200 | 1435474050 | 40600 | 40600 | 40600 | 40600 | 0 |
| 291 | 20240426 | 141100 | 1435474050 | 40600 | 40650 | 40650 | 40600 | 2 |
| 292 | 20240426 | 141000 | 1435392800 | 40650 | 40650 | 40650 | 40650 | 1 |
| 293 | 20240426 | 140900 | 1435352150 | 40600 | 40600 | 40600 | 40600 | 31 |
| 294 | 20240426 | 140800 | 1434093550 | 40650 | 40650 | 40650 | 40650 | 70 |
| 295 | 20240426 | 140700 | 1431248050 | 40650 | 40650 | 40700 | 40600 | 15 |
| 296 | 20240426 | 140600 | 1430638300 | 40650 | 40650 | 40650 | 40650 | 107 |
| 297 | 20240426 | 140500 | 1426288750 | 40650 | 40650 | 40650 | 40650 | 13 |
| 298 | 20240426 | 140400 | 1425760300 | 40600 | 40600 | 40600 | 40600 | 45 |
| 299 | 20240426 | 140300 | 1423933300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 300 | 20240426 | 140200 | 1423933300 | 40500 | 40550 | 40550 | 40500 | 120 |
| 301 | 20240426 | 140100 | 1419069700 | 40550 | 40550 | 40550 | 40550 | 17 |
| 302 | 20240426 | 140000 | 1418380350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 303 | 20240426 | 135900 | 1418380350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 304 | 20240426 | 135800 | 1418380350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 305 | 20240426 | 135700 | 1418380350 | 40550 | 40550 | 40550 | 40550 | 14 |
| 306 | 20240426 | 135600 | 1417812650 | 40550 | 40600 | 40600 | 40550 | 29 |
| 307 | 20240426 | 135500 | 1416635650 | 40650 | 40600 | 40650 | 40600 | 35 |
| 308 | 20240426 | 135400 | 1415214400 | 40600 | 40600 | 40600 | 40600 | 43 |
| 309 | 20240426 | 135300 | 1413468600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 310 | 20240426 | 135200 | 1413468600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 311 | 20240426 | 135100 | 1413468600 | 40600 | 40600 | 40600 | 40600 | 20 |
| 312 | 20240426 | 135000 | 1412656600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 313 | 20240426 | 134900 | 1412656600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 314 | 20240426 | 134800 | 1412656600 | 40600 | 40600 | 40600 | 40600 | 0 |
| 315 | 20240426 | 134700 | 1412656600 | 40600 | 40550 | 40600 | 40550 | 2 |
| 316 | 20240426 | 134600 | 1412575450 | 40450 | 40500 | 40500 | 40450 | 175 |
| 317 | 20240426 | 134500 | 1405488000 | 40500 | 40500 | 40500 | 40500 | 110 |
| 318 | 20240426 | 134400 | 1401033000 | 40500 | 40500 | 40500 | 40500 | 2 |
| 319 | 20240426 | 134300 | 1400952000 | 40450 | 40450 | 40450 | 40450 | 8 |
| 320 | 20240426 | 134200 | 1400628400 | 40450 | 40450 | 40450 | 40450 | 10 |
| 321 | 20240426 | 134100 | 1400223900 | 40450 | 40450 | 40450 | 40450 | 0 |
| 322 | 20240426 | 134000 | 1400223900 | 40450 | 40500 | 40500 | 40450 | 23 |
| 323 | 20240426 | 133900 | 1399293050 | 40500 | 40500 | 40500 | 40500 | 13 |
| 324 | 20240426 | 133800 | 1398766550 | 40450 | 40450 | 40450 | 40450 | 0 |
| 325 | 20240426 | 133700 | 1398766550 | 40450 | 40450 | 40450 | 40450 | 0 |
| 326 | 20240426 | 133600 | 1398766550 | 40450 | 40450 | 40450 | 40450 | 50 |
| 327 | 20240426 | 133500 | 1396744050 | 40450 | 40500 | 40500 | 40450 | 139 |
| 328 | 20240426 | 133400 | 1391114650 | 40500 | 40500 | 40500 | 40500 | 91 |
| 329 | 20240426 | 133300 | 1387429150 | 40500 | 40500 | 40500 | 40500 | 0 |
| 330 | 20240426 | 133200 | 1387429150 | 40500 | 40500 | 40500 | 40500 | 14 |
| 331 | 20240426 | 133100 | 1386862150 | 40500 | 40500 | 40500 | 40500 | 175 |
| 332 | 20240426 | 133000 | 1379774650 | 40500 | 40500 | 40500 | 40500 | 15 |
| 333 | 20240426 | 132900 | 1379167150 | 40500 | 40500 | 40500 | 40500 | 39 |
| 334 | 20240426 | 132800 | 1377587650 | 40550 | 40550 | 40550 | 40550 | 189 |
| 335 | 20240426 | 132700 | 1369923700 | 40500 | 40500 | 40500 | 40500 | 2 |
| 336 | 20240426 | 132600 | 1369842700 | 40500 | 40500 | 40500 | 40500 | 62 |
| 337 | 20240426 | 132500 | 1367331700 | 40500 | 40450 | 40500 | 40450 | 10 |
| 338 | 20240426 | 132400 | 1366926750 | 40500 | 40500 | 40500 | 40500 | 0 |
| 339 | 20240426 | 132300 | 1366926750 | 40500 | 40500 | 40500 | 40500 | 0 |
| 340 | 20240426 | 132200 | 1366926750 | 40500 | 40500 | 40500 | 40500 | 1 |
| 341 | 20240426 | 132100 | 1366886250 | 40500 | 40500 | 40500 | 40500 | 6 |
| 342 | 20240426 | 132000 | 1366643250 | 40500 | 40500 | 40500 | 40500 | 1 |
| 343 | 20240426 | 131900 | 1366602750 | 40500 | 40500 | 40500 | 40500 | 5 |
| 344 | 20240426 | 131800 | 1366400250 | 40500 | 40500 | 40500 | 40500 | 0 |
| 345 | 20240426 | 131700 | 1366400250 | 40500 | 40500 | 40500 | 40500 | 0 |
| 346 | 20240426 | 131600 | 1366400250 | 40500 | 40500 | 40500 | 40500 | 0 |
| 347 | 20240426 | 131500 | 1366400250 | 40500 | 40500 | 40500 | 40500 | 0 |
| 348 | 20240426 | 131400 | 1366400250 | 40500 | 40500 | 40500 | 40500 | 5 |
| 349 | 20240426 | 131300 | 1366197750 | 40550 | 40550 | 40550 | 40550 | 0 |
| 350 | 20240426 | 131200 | 1366197750 | 40550 | 40550 | 40550 | 40550 | 0 |
| 351 | 20240426 | 131100 | 1366197750 | 40550 | 40450 | 40550 | 40450 | 23 |
| 352 | 20240426 | 131000 | 1365266700 | 40450 | 40450 | 40550 | 40450 | 36 |
| 353 | 20240426 | 130900 | 1363810200 | 40500 | 40500 | 40500 | 40500 | 1 |
| 354 | 20240426 | 130800 | 1363769700 | 40500 | 40500 | 40500 | 40500 | 13 |
| 355 | 20240426 | 130700 | 1363243200 | 40500 | 40500 | 40550 | 40500 | 73 |
| 356 | 20240426 | 130600 | 1360284250 | 40450 | 40450 | 40450 | 40450 | 10 |
| 357 | 20240426 | 130500 | 1359879750 | 40450 | 40450 | 40450 | 40450 | 1 |
| 358 | 20240426 | 130400 | 1359839300 | 40450 | 40450 | 40450 | 40450 | 0 |
| 359 | 20240426 | 130300 | 1359839300 | 40450 | 40500 | 40550 | 40450 | 56 |
| 360 | 20240426 | 130200 | 1357573800 | 40450 | 40450 | 40450 | 40400 | 193 |
| 361 | 20240426 | 130100 | 1349767450 | 40400 | 40400 | 40400 | 40400 | 30 |
| 362 | 20240426 | 130000 | 1348555450 | 40400 | 40400 | 40400 | 40400 | 26 |
| 363 | 20240426 | 125900 | 1347505050 | 40400 | 40400 | 40400 | 40400 | 42 |
| 364 | 20240426 | 125800 | 1345808250 | 40450 | 40400 | 40450 | 40400 | 659 |
| 365 | 20240426 | 125700 | 1319183150 | 40400 | 40400 | 40400 | 40400 | 54 |
| 366 | 20240426 | 125600 | 1317001550 | 40450 | 40450 | 40450 | 40450 | 1 |
| 367 | 20240426 | 125500 | 1316961100 | 40450 | 40500 | 40500 | 40450 | 1926 |
| 368 | 20240426 | 125400 | 1238993400 | 40550 | 40550 | 40550 | 40550 | 0 |
| 369 | 20240426 | 125300 | 1238993400 | 40550 | 40550 | 40550 | 40550 | 16 |
| 370 | 20240426 | 125200 | 1238344600 | 40500 | 40500 | 40500 | 40500 | 0 |
| 371 | 20240426 | 125100 | 1238344600 | 40500 | 40500 | 40550 | 40500 | 56 |
| 372 | 20240426 | 125000 | 1236076550 | 40600 | 40600 | 40600 | 40600 | 0 |
| 373 | 20240426 | 124900 | 1236076550 | 40600 | 40600 | 40600 | 40600 | 17 |
| 374 | 20240426 | 124800 | 1235386350 | 40600 | 40600 | 40600 | 40600 | 21 |
| 375 | 20240426 | 124700 | 1234533750 | 40600 | 40550 | 40600 | 40550 | 138 |
| 376 | 20240426 | 124600 | 1228937600 | 40550 | 40550 | 40550 | 40550 | 0 |
| 377 | 20240426 | 124500 | 1228937600 | 40550 | 40550 | 40550 | 40550 | 1 |
| 378 | 20240426 | 124400 | 1228897050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 379 | 20240426 | 124300 | 1228897050 | 40550 | 40550 | 40550 | 40550 | 27 |
| 380 | 20240426 | 124200 | 1227802200 | 40600 | 40600 | 40650 | 40600 | 275 |
| 381 | 20240426 | 124100 | 1216636800 | 40550 | 40550 | 40550 | 40550 | 1 |
| 382 | 20240426 | 124000 | 1216596250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 383 | 20240426 | 123900 | 1216596250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 384 | 20240426 | 123800 | 1216596250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 385 | 20240426 | 123700 | 1216596250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 386 | 20240426 | 123600 | 1216596250 | 40550 | 40550 | 40550 | 40550 | 0 |
| 387 | 20240426 | 123500 | 1216596250 | 40550 | 40550 | 40550 | 40550 | 5 |
| 388 | 20240426 | 123400 | 1216393500 | 40550 | 40550 | 40550 | 40550 | 48 |
| 389 | 20240426 | 123300 | 1214447100 | 40550 | 40550 | 40550 | 40550 | 1 |
| 390 | 20240426 | 123200 | 1214406550 | 40600 | 40600 | 40600 | 40600 | 1 |
| 391 | 20240426 | 123100 | 1214365950 | 40500 | 40550 | 40550 | 40500 | 205 |
| 392 | 20240426 | 123000 | 1206054100 | 40550 | 40550 | 40550 | 40550 | 113 |
| 393 | 20240426 | 122900 | 1201471950 | 40550 | 40550 | 40550 | 40550 | 10 |
| 394 | 20240426 | 122800 | 1201066450 | 40550 | 40550 | 40550 | 40550 | 2 |
| 395 | 20240426 | 122700 | 1200985350 | 40500 | 40550 | 40550 | 40500 | 59 |
| 396 | 20240426 | 122600 | 1198592950 | 40500 | 40500 | 40500 | 40500 | 0 |
| 397 | 20240426 | 122500 | 1198592950 | 40500 | 40500 | 40500 | 40500 | 50 |
| 398 | 20240426 | 122400 | 1196567950 | 40500 | 40500 | 40500 | 40500 | 1 |
| 399 | 20240426 | 122300 | 1196527450 | 40500 | 40500 | 40500 | 40500 | 0 |
| 400 | 20240426 | 122200 | 1196527450 | 40500 | 40500 | 40500 | 40500 | 7 |
| 401 | 20240426 | 122100 | 1196243950 | 40500 | 40500 | 40500 | 40500 | 0 |
| 402 | 20240426 | 122000 | 1196243950 | 40500 | 40550 | 40550 | 40500 | 60 |
| 403 | 20240426 | 121900 | 1193811450 | 40550 | 40550 | 40550 | 40550 | 0 |
| 404 | 20240426 | 121800 | 1193811450 | 40550 | 40550 | 40550 | 40550 | 1 |
| 405 | 20240426 | 121700 | 1193770900 | 40500 | 40500 | 40500 | 40500 | 5 |
| 406 | 20240426 | 121600 | 1193568400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 407 | 20240426 | 121500 | 1193568400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 408 | 20240426 | 121400 | 1193568400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 409 | 20240426 | 121300 | 1193568400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 410 | 20240426 | 121200 | 1193568400 | 40500 | 40500 | 40500 | 40500 | 0 |
| 411 | 20240426 | 121100 | 1193568400 | 40500 | 40500 | 40500 | 40500 | 5 |
| 412 | 20240426 | 121000 | 1193365900 | 40550 | 40550 | 40550 | 40550 | 1 |
| 413 | 20240426 | 120900 | 1193325350 | 40500 | 40500 | 40500 | 40500 | 0 |
| 414 | 20240426 | 120800 | 1193325350 | 40500 | 40500 | 40500 | 40500 | 23 |
| 415 | 20240426 | 120700 | 1192393850 | 40500 | 40500 | 40500 | 40500 | 1 |
| 416 | 20240426 | 120600 | 1192353350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 417 | 20240426 | 120500 | 1192353350 | 40550 | 40550 | 40550 | 40550 | 20 |
| 418 | 20240426 | 120400 | 1191542350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 419 | 20240426 | 120300 | 1191542350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 420 | 20240426 | 120200 | 1191542350 | 40550 | 40550 | 40550 | 40550 | 0 |
| 421 | 20240426 | 120100 | 1191542350 | 40550 | 40550 | 40550 | 40550 | 1 |
| 422 | 20240426 | 120000 | 1191501800 | 40450 | 40600 | 40600 | 40450 | 335 |
| 423 | 20240426 | 115900 | 1177939200 | 40500 | 40500 | 40500 | 40500 | 0 |
| 424 | 20240426 | 115800 | 1177939200 | 40500 | 40500 | 40500 | 40500 | 0 |
| 425 | 20240426 | 115700 | 1177939200 | 40500 | 40500 | 40500 | 40500 | 0 |
| 426 | 20240426 | 115600 | 1177939200 | 40500 | 40500 | 40500 | 40500 | 3 |
| 427 | 20240426 | 115500 | 1177817700 | 40500 | 40500 | 40500 | 40500 | 1 |
| 428 | 20240426 | 115400 | 1177777200 | 40550 | 40550 | 40550 | 40550 | 10 |
| 429 | 20240426 | 115300 | 1177371700 | 40550 | 40550 | 40550 | 40550 | 29 |
| 430 | 20240426 | 115200 | 1176195750 | 40550 | 40550 | 40550 | 40550 | 1 |
| 431 | 20240426 | 115100 | 1176155200 | 40500 | 40500 | 40500 | 40500 | 0 |
| 432 | 20240426 | 115000 | 1176155200 | 40500 | 40500 | 40500 | 40500 | 8 |
| 433 | 20240426 | 114900 | 1175831200 | 40550 | 40550 | 40550 | 40550 | 10 |
| 434 | 20240426 | 114800 | 1175425700 | 40550 | 40550 | 40550 | 40550 | 6 |
| 435 | 20240426 | 114700 | 1175182400 | 40550 | 40550 | 40550 | 40550 | 197 |
| 436 | 20240426 | 114600 | 1167194050 | 40600 | 40600 | 40600 | 40600 | 0 |
| 437 | 20240426 | 114500 | 1167194050 | 40600 | 40600 | 40600 | 40600 | 0 |
| 438 | 20240426 | 114400 | 1167194050 | 40600 | 40600 | 40650 | 40600 | 16 |
| 439 | 20240426 | 114300 | 1166544400 | 40650 | 40650 | 40650 | 40650 | 9 |
| 440 | 20240426 | 114200 | 1166178550 | 40650 | 40650 | 40650 | 40650 | 1 |
| 441 | 20240426 | 114100 | 1166137900 | 40600 | 40600 | 40650 | 40600 | 3 |
| 442 | 20240426 | 114000 | 1166016050 | 40600 | 40600 | 40600 | 40600 | 58 |
| 443 | 20240426 | 113900 | 1163661250 | 40600 | 40650 | 40650 | 40600 | 249 |
| 444 | 20240426 | 113800 | 1153546800 | 40700 | 40700 | 40700 | 40700 | 0 |
| 445 | 20240426 | 113700 | 1153546800 | 40700 | 40700 | 40700 | 40700 | 11 |
| 446 | 20240426 | 113600 | 1153099100 | 40700 | 40700 | 40700 | 40700 | 0 |
| 447 | 20240426 | 113500 | 1153099100 | 40700 | 40700 | 40700 | 40700 | 55 |
| 448 | 20240426 | 113400 | 1150860600 | 40700 | 40700 | 40700 | 40700 | 22 |
| 449 | 20240426 | 113300 | 1149965200 | 40700 | 40700 | 40700 | 40700 | 0 |
| 450 | 20240426 | 113200 | 1149965200 | 40700 | 40700 | 40700 | 40700 | 3 |
| 451 | 20240426 | 113100 | 1149843100 | 40750 | 40750 | 40750 | 40750 | 20 |
| 452 | 20240426 | 113000 | 1149028100 | 40750 | 40750 | 40800 | 40750 | 84 |
| 453 | 20240426 | 112900 | 1145603600 | 40800 | 40750 | 40800 | 40750 | 65 |
| 454 | 20240426 | 112800 | 1142954800 | 40750 | 40750 | 40750 | 40750 | 50 |
| 455 | 20240426 | 112700 | 1140917300 | 40700 | 40750 | 40750 | 40700 | 2 |
| 456 | 20240426 | 112600 | 1140835850 | 40700 | 40650 | 40700 | 40650 | 28 |
| 457 | 20240426 | 112500 | 1139696350 | 40700 | 40650 | 40700 | 40650 | 11 |
| 458 | 20240426 | 112400 | 1139249150 | 40650 | 40650 | 40650 | 40650 | 27 |
| 459 | 20240426 | 112300 | 1138151600 | 40700 | 40650 | 40700 | 40650 | 2 |
| 460 | 20240426 | 112200 | 1138070250 | 40750 | 40750 | 40750 | 40650 | 7 |
| 461 | 20240426 | 112100 | 1137785200 | 40750 | 40650 | 40750 | 40650 | 41 |
| 462 | 20240426 | 112000 | 1136114550 | 40750 | 40650 | 40750 | 40650 | 7 |
| 463 | 20240426 | 111900 | 1135829600 | 40750 | 40650 | 40750 | 40650 | 35 |
| 464 | 20240426 | 111800 | 1134404500 | 40700 | 40700 | 40700 | 40650 | 113 |
| 465 | 20240426 | 111700 | 1129806950 | 40650 | 40550 | 40650 | 40550 | 13 |
| 466 | 20240426 | 111600 | 1129279000 | 40550 | 40500 | 40550 | 40500 | 5 |
| 467 | 20240426 | 111500 | 1129076300 | 40700 | 40550 | 40700 | 40550 | 18 |
| 468 | 20240426 | 111400 | 1128344600 | 40450 | 40550 | 40700 | 40450 | 170 |
| 469 | 20240426 | 111300 | 1121450400 | 40700 | 40700 | 40700 | 40700 | 0 |
| 470 | 20240426 | 111200 | 1121450400 | 40700 | 40500 | 40700 | 40500 | 289 |
| 471 | 20240426 | 111100 | 1109739250 | 40450 | 40500 | 40500 | 40450 | 3 |
| 472 | 20240426 | 111000 | 1109617800 | 40400 | 40400 | 40400 | 40400 | 0 |
| 473 | 20240426 | 110900 | 1109617800 | 40400 | 40400 | 40400 | 40400 | 123 |
| 474 | 20240426 | 110800 | 1104648600 | 40400 | 40400 | 40400 | 40400 | 0 |
| 475 | 20240426 | 110700 | 1104648600 | 40400 | 40450 | 40450 | 40400 | 302 |
| 476 | 20240426 | 110600 | 1092438350 | 40500 | 40500 | 40500 | 40500 | 101 |
| 477 | 20240426 | 110500 | 1088347850 | 40450 | 40450 | 40450 | 40450 | 0 |
| 478 | 20240426 | 110400 | 1088347850 | 40450 | 40450 | 40450 | 40450 | 0 |
| 479 | 20240426 | 110300 | 1088347850 | 40450 | 40500 | 40500 | 40450 | 203 |
| 480 | 20240426 | 110200 | 1080136350 | 40500 | 40450 | 40500 | 40450 | 73 |
| 481 | 20240426 | 110100 | 1077182100 | 40450 | 40450 | 40450 | 40450 | 4 |
| 482 | 20240426 | 110000 | 1077020300 | 40450 | 40400 | 40450 | 40400 | 42 |
| 483 | 20240426 | 105900 | 1075323400 | 40450 | 40450 | 40450 | 40450 | 0 |
| 484 | 20240426 | 105800 | 1075323400 | 40450 | 40350 | 40450 | 40350 | 21 |
| 485 | 20240426 | 105700 | 1074475950 | 40400 | 40400 | 40400 | 40400 | 200 |
| 486 | 20240426 | 105600 | 1066395950 | 40400 | 40400 | 40400 | 40400 | 321 |
| 487 | 20240426 | 105500 | 1053427550 | 40400 | 40450 | 40450 | 40400 | 203 |
| 488 | 20240426 | 105400 | 1045221200 | 40450 | 40500 | 40500 | 40450 | 371 |
| 489 | 20240426 | 105300 | 1030214150 | 40500 | 40450 | 40500 | 40450 | 102 |
| 490 | 20240426 | 105200 | 1026088200 | 40450 | 40450 | 40450 | 40450 | 19 |
| 491 | 20240426 | 105100 | 1025319650 | 40500 | 40500 | 40500 | 40500 | 14 |
| 492 | 20240426 | 105000 | 1024752650 | 40450 | 40450 | 40450 | 40450 | 166 |
| 493 | 20240426 | 104900 | 1018037950 | 40450 | 40500 | 40500 | 40450 | 279 |
| 494 | 20240426 | 104800 | 1006751850 | 40500 | 40500 | 40500 | 40500 | 3 |
| 495 | 20240426 | 104700 | 1006630350 | 40500 | 40550 | 40550 | 40450 | 621 |
| 496 | 20240426 | 104600 | 981462550 | 40500 | 40500 | 40500 | 40500 | 7 |
| 497 | 20240426 | 104500 | 981179050 | 40500 | 40500 | 40500 | 40500 | 1 |
| 498 | 20240426 | 104400 | 981138550 | 40550 | 40550 | 40550 | 40550 | 20 |
| 499 | 20240426 | 104300 | 980327550 | 40550 | 40550 | 40550 | 40550 | 1 |
| 500 | 20240426 | 104200 | 980287000 | 40550 | 40600 | 40600 | 40550 | 54 |
| 501 | 20240426 | 104100 | 978096050 | 40550 | 40550 | 40550 | 40550 | 0 |
| 502 | 20240426 | 104000 | 978096050 | 40550 | 40600 | 40600 | 40550 | 70 |
| 503 | 20240426 | 103900 | 975256550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 504 | 20240426 | 103800 | 975256550 | 40800 | 40600 | 40800 | 40600 | 43 |
| 505 | 20240426 | 103700 | 973504700 | 40650 | 40500 | 40650 | 40500 | 82 |
| 506 | 20240426 | 103600 | 970183450 | 40500 | 40500 | 40500 | 40500 | 5 |
| 507 | 20240426 | 103500 | 969980950 | 40500 | 40450 | 40550 | 40450 | 57 |
| 508 | 20240426 | 103400 | 967672400 | 40450 | 40500 | 40500 | 40450 | 187 |
| 509 | 20240426 | 103300 | 960103250 | 40450 | 40500 | 40500 | 40450 | 97 |
| 510 | 20240426 | 103200 | 956176000 | 40500 | 40450 | 40500 | 40450 | 38 |
| 511 | 20240426 | 103100 | 954638500 | 40450 | 40450 | 40450 | 40450 | 71 |
| 512 | 20240426 | 103000 | 951766550 | 40450 | 40500 | 40500 | 40450 | 186 |
| 513 | 20240426 | 102900 | 944239150 | 40500 | 40550 | 40550 | 40500 | 128 |
| 514 | 20240426 | 102800 | 939053750 | 40600 | 40600 | 40600 | 40550 | 28 |
| 515 | 20240426 | 102700 | 937917250 | 40600 | 40600 | 40600 | 40600 | 0 |
| 516 | 20240426 | 102600 | 937917250 | 40600 | 40650 | 40650 | 40600 | 24 |
| 517 | 20240426 | 102500 | 936942450 | 40600 | 40600 | 40600 | 40600 | 18 |
| 518 | 20240426 | 102400 | 936211650 | 40600 | 40650 | 40650 | 40600 | 2 |
| 519 | 20240426 | 102300 | 936130400 | 40650 | 40600 | 40650 | 40600 | 14 |
| 520 | 20240426 | 102200 | 935561450 | 40500 | 40500 | 40500 | 40500 | 526 |
| 521 | 20240426 | 102100 | 914258450 | 40650 | 40600 | 40750 | 40600 | 4 |
| 522 | 20240426 | 102000 | 914095850 | 40700 | 40600 | 40700 | 40500 | 6 |
| 523 | 20240426 | 101900 | 913852300 | 40500 | 40550 | 40650 | 40500 | 365 |
| 524 | 20240426 | 101800 | 899049600 | 40550 | 40700 | 40700 | 40400 | 1482 |
| 525 | 20240426 | 101700 | 838920550 | 40700 | 40700 | 40700 | 40700 | 101 |
| 526 | 20240426 | 101600 | 834809850 | 40700 | 40700 | 40700 | 40700 | 20 |
| 527 | 20240426 | 101500 | 833995850 | 40700 | 40700 | 40700 | 40700 | 20 |
| 528 | 20240426 | 101400 | 833181850 | 40750 | 40750 | 40750 | 40750 | 30 |
| 529 | 20240426 | 101300 | 831959350 | 40750 | 40750 | 40750 | 40750 | 12 |
| 530 | 20240426 | 101200 | 831470350 | 40750 | 40750 | 40750 | 40750 | 5 |
| 531 | 20240426 | 101100 | 831266600 | 40850 | 40700 | 40850 | 40700 | 49 |
| 532 | 20240426 | 101000 | 829271350 | 40650 | 40700 | 40700 | 40650 | 2 |
| 533 | 20240426 | 100900 | 829190000 | 40700 | 40750 | 40750 | 40700 | 362 |
| 534 | 20240426 | 100800 | 814448950 | 40800 | 40800 | 40800 | 40800 | 174 |
| 535 | 20240426 | 100700 | 807349750 | 40850 | 40850 | 40850 | 40850 | 65 |
| 536 | 20240426 | 100600 | 804694500 | 40850 | 40850 | 40850 | 40850 | 11 |
| 537 | 20240426 | 100500 | 804245150 | 40900 | 40850 | 40900 | 40850 | 31 |
| 538 | 20240426 | 100400 | 802978750 | 40800 | 40800 | 40800 | 40800 | 1 |
| 539 | 20240426 | 100300 | 802937950 | 40950 | 40900 | 40950 | 40800 | 802 |
| 540 | 20240426 | 100200 | 770196500 | 40950 | 41100 | 41100 | 40950 | 75 |
| 541 | 20240426 | 100100 | 767120000 | 41100 | 41100 | 41150 | 41100 | 5 |
| 542 | 20240426 | 100000 | 766914400 | 41150 | 41050 | 41150 | 41000 | 137 |
| 543 | 20240426 | 095900 | 761295200 | 41150 | 41200 | 41200 | 41050 | 12 |
| 544 | 20240426 | 095800 | 760802300 | 41200 | 41000 | 41200 | 41000 | 150 |
| 545 | 20240426 | 095700 | 754648650 | 41000 | 41000 | 41000 | 40950 | 54 |
| 546 | 20240426 | 095600 | 752436200 | 41000 | 41000 | 41000 | 41000 | 25 |
| 547 | 20240426 | 095500 | 751411200 | 41000 | 41000 | 41000 | 41000 | 1 |
| 548 | 20240426 | 095400 | 751370200 | 40950 | 40950 | 40950 | 40950 | 2 |
| 549 | 20240426 | 095300 | 751288300 | 41000 | 40950 | 41000 | 40950 | 3 |
| 550 | 20240426 | 095200 | 751165350 | 40950 | 40900 | 40950 | 40850 | 58 |
| 551 | 20240426 | 095100 | 748794000 | 40900 | 40850 | 40900 | 40850 | 84 |
| 552 | 20240426 | 095000 | 745360600 | 40900 | 40900 | 40900 | 40900 | 10 |
| 553 | 20240426 | 094900 | 744951600 | 40900 | 40850 | 40900 | 40850 | 32 |
| 554 | 20240426 | 094800 | 743643850 | 40850 | 40850 | 40850 | 40850 | 14 |
| 555 | 20240426 | 094700 | 743071950 | 40850 | 40900 | 40900 | 40850 | 18 |
| 556 | 20240426 | 094600 | 742336600 | 40850 | 40850 | 40850 | 40850 | 1 |
| 557 | 20240426 | 094500 | 742295750 | 40850 | 40850 | 40850 | 40850 | 100 |
| 558 | 20240426 | 094400 | 738210750 | 40800 | 40800 | 40800 | 40800 | 10 |
| 559 | 20240426 | 094300 | 737802750 | 40800 | 40800 | 40800 | 40800 | 1 |
| 560 | 20240426 | 094200 | 737761950 | 40850 | 40800 | 40850 | 40800 | 117 |
| 561 | 20240426 | 094100 | 732988300 | 40800 | 40800 | 40800 | 40800 | 31 |
| 562 | 20240426 | 094000 | 731723500 | 40800 | 40800 | 40800 | 40800 | 31 |
| 563 | 20240426 | 093900 | 730458700 | 40800 | 40800 | 40800 | 40800 | 58 |
| 564 | 20240426 | 093800 | 728092300 | 40800 | 40800 | 40800 | 40800 | 69 |
| 565 | 20240426 | 093700 | 725277100 | 40800 | 40850 | 40850 | 40800 | 87 |
| 566 | 20240426 | 093600 | 721726150 | 40800 | 40700 | 40800 | 40700 | 183 |
| 567 | 20240426 | 093500 | 714259950 | 40700 | 40700 | 40700 | 40700 | 21 |
| 568 | 20240426 | 093400 | 713405250 | 40700 | 40750 | 40900 | 40700 | 296 |
| 569 | 20240426 | 093300 | 701354200 | 40750 | 40750 | 40750 | 40750 | 107 |
| 570 | 20240426 | 093200 | 696993950 | 40850 | 40800 | 40850 | 40800 | 3 |
| 571 | 20240426 | 093100 | 696871450 | 40750 | 40800 | 40850 | 40750 | 27 |
| 572 | 20240426 | 093000 | 695769600 | 40750 | 40750 | 40800 | 40750 | 181 |
| 573 | 20240426 | 092900 | 688389650 | 40750 | 40550 | 40750 | 40550 | 606 |
| 574 | 20240426 | 092800 | 663746950 | 40550 | 40700 | 40750 | 40550 | 161 |
| 575 | 20240426 | 092700 | 657208300 | 40550 | 40700 | 40700 | 40300 | 1301 |
| 576 | 20240426 | 092600 | 604581100 | 40700 | 40650 | 40700 | 40650 | 57 |
| 577 | 20240426 | 092500 | 602261400 | 40700 | 40550 | 40700 | 40550 | 444 |
| 578 | 20240426 | 092400 | 584248050 | 40500 | 40550 | 40550 | 40500 | 1055 |
| 579 | 20240426 | 092300 | 541493750 | 40550 | 40700 | 40700 | 40500 | 1613 |
| 580 | 20240426 | 092200 | 476041250 | 40700 | 40650 | 40700 | 40650 | 42 |
| 581 | 20240426 | 092100 | 474332850 | 40650 | 40550 | 40650 | 40550 | 366 |
| 582 | 20240426 | 092000 | 459462650 | 40600 | 40650 | 40650 | 40550 | 609 |
| 583 | 20240426 | 091900 | 434718400 | 40700 | 40750 | 40750 | 40700 | 401 |
| 584 | 20240426 | 091800 | 418397650 | 40700 | 40700 | 40750 | 40700 | 34 |
| 585 | 20240426 | 091700 | 417013450 | 40700 | 40800 | 40800 | 40700 | 217 |
| 586 | 20240426 | 091600 | 408180750 | 40750 | 40700 | 40800 | 40650 | 487 |
| 587 | 20240426 | 091500 | 388359650 | 40700 | 40750 | 40750 | 40700 | 92 |
| 588 | 20240426 | 091400 | 384613400 | 40800 | 40800 | 40800 | 40800 | 536 |
| 589 | 20240426 | 091300 | 362744600 | 40850 | 40900 | 40900 | 40800 | 441 |
| 590 | 20240426 | 091200 | 344728650 | 41150 | 40900 | 41150 | 40900 | 119 |
| 591 | 20240426 | 091100 | 339861050 | 40850 | 40750 | 40900 | 40700 | 513 |
| 592 | 20240426 | 091000 | 318965650 | 40900 | 40850 | 40900 | 40700 | 313 |
| 593 | 20240426 | 090900 | 306200550 | 40850 | 40750 | 40850 | 40750 | 221 |
| 594 | 20240426 | 090800 | 297183000 | 40750 | 40850 | 40850 | 40750 | 705 |
| 595 | 20240426 | 090700 | 268411050 | 40850 | 41150 | 41150 | 40850 | 1502 |
| 596 | 20240426 | 090600 | 206860100 | 41200 | 41400 | 41400 | 41200 | 101 |
| 597 | 20240426 | 090500 | 202688300 | 41150 | 41100 | 41400 | 41100 | 37 |
| 598 | 20240426 | 090400 | 201165550 | 41400 | 41200 | 41400 | 41050 | 211 |
| 599 | 20240426 | 090300 | 192452500 | 41200 | 41100 | 41200 | 40900 | 602 |
| 600 | 20240426 | 090200 | 167770450 | 41100 | 41200 | 41200 | 41100 | 381 |
| 601 | 20240426 | 090100 | 152109350 | 41100 | 41400 | 41450 | 41100 | 2407 |
| 602 | 20240426 | 090000 | 52648100 | 41450 | 41350 | 41750 | 41350 | 1122 |