30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 183100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 7765 |
| 3 | 20240426 | 183000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 4 | 20240426 | 182900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 5 | 20240426 | 182800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 6 | 20240426 | 182700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 7 | 20240426 | 182600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 8 | 20240426 | 182500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 9 | 20240426 | 182400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 10 | 20240426 | 182300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 11 | 20240426 | 182200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 12 | 20240426 | 182100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 13 | 20240426 | 182000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 14 | 20240426 | 181900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 15 | 20240426 | 181800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 16 | 20240426 | 181700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 17 | 20240426 | 181600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 18 | 20240426 | 181500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 19 | 20240426 | 181400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 20 | 20240426 | 181300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 21 | 20240426 | 181200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 22 | 20240426 | 181100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 23 | 20240426 | 181000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 24 | 20240426 | 180900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 25 | 20240426 | 180800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 26 | 20240426 | 180700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 27 | 20240426 | 180600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 28 | 20240426 | 180500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 29 | 20240426 | 180400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 30 | 20240426 | 180300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 31 | 20240426 | 180200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 32 | 20240426 | 180100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 7765 |
| 33 | 20240426 | 180000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 34 | 20240426 | 175900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 35 | 20240426 | 175800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 36 | 20240426 | 175700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 37 | 20240426 | 175600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 38 | 20240426 | 175500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 39 | 20240426 | 175400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 40 | 20240426 | 175300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 41 | 20240426 | 175200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 42 | 20240426 | 175100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 43 | 20240426 | 175000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 44 | 20240426 | 174900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 45 | 20240426 | 174800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 46 | 20240426 | 174700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 47 | 20240426 | 174600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 48 | 20240426 | 174500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 49 | 20240426 | 174400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 50 | 20240426 | 174300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 51 | 20240426 | 174200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 52 | 20240426 | 174100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 53 | 20240426 | 174000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 54 | 20240426 | 173900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 55 | 20240426 | 173800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 56 | 20240426 | 173700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 57 | 20240426 | 173600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 58 | 20240426 | 173500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 59 | 20240426 | 173400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 60 | 20240426 | 173300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 61 | 20240426 | 173200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 62 | 20240426 | 173100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 7765 |
| 63 | 20240426 | 173000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 64 | 20240426 | 172900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 65 | 20240426 | 172800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 66 | 20240426 | 172700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 67 | 20240426 | 172600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 68 | 20240426 | 172500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 69 | 20240426 | 172400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 70 | 20240426 | 172300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 71 | 20240426 | 172200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 72 | 20240426 | 172100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 73 | 20240426 | 172000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 74 | 20240426 | 171900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 75 | 20240426 | 171800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 76 | 20240426 | 171700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 77 | 20240426 | 171600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 78 | 20240426 | 171500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 79 | 20240426 | 171400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 80 | 20240426 | 171300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 81 | 20240426 | 171200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 82 | 20240426 | 171100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 83 | 20240426 | 171000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 84 | 20240426 | 170900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 85 | 20240426 | 170800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 86 | 20240426 | 170700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 87 | 20240426 | 170600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 88 | 20240426 | 170500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 89 | 20240426 | 170400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 90 | 20240426 | 170300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 91 | 20240426 | 170200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 92 | 20240426 | 170100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 7765 |
| 93 | 20240426 | 170000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 94 | 20240426 | 165900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 95 | 20240426 | 165800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 96 | 20240426 | 165700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 97 | 20240426 | 165600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 98 | 20240426 | 165500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 99 | 20240426 | 165400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 100 | 20240426 | 165300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 101 | 20240426 | 165200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 102 | 20240426 | 165100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 103 | 20240426 | 165000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 104 | 20240426 | 164900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 105 | 20240426 | 164800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 106 | 20240426 | 164700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 107 | 20240426 | 164600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 108 | 20240426 | 164500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 109 | 20240426 | 164400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 110 | 20240426 | 164300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 111 | 20240426 | 164200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 112 | 20240426 | 164100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 113 | 20240426 | 164000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 114 | 20240426 | 163900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 115 | 20240426 | 163800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 116 | 20240426 | 163700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 117 | 20240426 | 163600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 118 | 20240426 | 163500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 119 | 20240426 | 163400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 120 | 20240426 | 163300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 121 | 20240426 | 163200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 122 | 20240426 | 163100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 7765 |
| 123 | 20240426 | 163000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 124 | 20240426 | 162900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 125 | 20240426 | 162800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 126 | 20240426 | 162700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 127 | 20240426 | 162600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 128 | 20240426 | 162500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 129 | 20240426 | 162400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 130 | 20240426 | 162300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 131 | 20240426 | 162200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 132 | 20240426 | 162100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 133 | 20240426 | 162000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 134 | 20240426 | 161900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 135 | 20240426 | 161800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 136 | 20240426 | 161700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 137 | 20240426 | 161600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 138 | 20240426 | 161500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 139 | 20240426 | 161400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 140 | 20240426 | 161300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 141 | 20240426 | 161200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 142 | 20240426 | 161100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 143 | 20240426 | 161000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 144 | 20240426 | 160900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 145 | 20240426 | 160800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 146 | 20240426 | 160700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 147 | 20240426 | 160600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 148 | 20240426 | 160500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 149 | 20240426 | 160400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 150 | 20240426 | 160300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 151 | 20240426 | 160200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 152 | 20240426 | 160100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 7765 |
| 153 | 20240426 | 160000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 154 | 20240426 | 155900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 155 | 20240426 | 155800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 156 | 20240426 | 155700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 157 | 20240426 | 155600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 158 | 20240426 | 155500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 159 | 20240426 | 155400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 160 | 20240426 | 155300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 161 | 20240426 | 155200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 162 | 20240426 | 155100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 163 | 20240426 | 155000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 164 | 20240426 | 154900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 165 | 20240426 | 154800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 166 | 20240426 | 154700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 167 | 20240426 | 154600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 168 | 20240426 | 154500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 169 | 20240426 | 154400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 170 | 20240426 | 154300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 171 | 20240426 | 154200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 172 | 20240426 | 154100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 173 | 20240426 | 154000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 174 | 20240426 | 153900 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 175 | 20240426 | 153800 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 176 | 20240426 | 153700 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 177 | 20240426 | 153600 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 178 | 20240426 | 153500 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 179 | 20240426 | 153400 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 180 | 20240426 | 153300 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 181 | 20240426 | 153200 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 0 |
| 182 | 20240426 | 153100 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 7765 |
| 183 | 20240426 | 153000 | 1828979100 | 11870 | 11870 | 11870 | 11870 | 7765 |
| 184 | 20240426 | 152900 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 185 | 20240426 | 152800 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 186 | 20240426 | 152700 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 187 | 20240426 | 152600 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 188 | 20240426 | 152500 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 189 | 20240426 | 152400 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 190 | 20240426 | 152300 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 191 | 20240426 | 152200 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 192 | 20240426 | 152100 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 193 | 20240426 | 152000 | 1736808550 | 11900 | 11900 | 11900 | 11900 | 0 |
| 194 | 20240426 | 151900 | 1736808550 | 11900 | 11890 | 11900 | 11890 | 144 |
| 195 | 20240426 | 151800 | 1735095460 | 11890 | 11890 | 11890 | 11880 | 483 |
| 196 | 20240426 | 151700 | 1729353050 | 11880 | 11890 | 11890 | 11880 | 78 |
| 197 | 20240426 | 151600 | 1728425880 | 11890 | 11890 | 11890 | 11880 | 759 |
| 198 | 20240426 | 151500 | 1719401420 | 11890 | 11900 | 11900 | 11890 | 547 |
| 199 | 20240426 | 151400 | 1712895390 | 11900 | 11880 | 11900 | 11880 | 643 |
| 200 | 20240426 | 151300 | 1705247090 | 11890 | 11890 | 11890 | 11880 | 1748 |
| 201 | 20240426 | 151200 | 1684463430 | 11900 | 11900 | 11900 | 11890 | 8 |
| 202 | 20240426 | 151100 | 1684368250 | 11900 | 11900 | 11900 | 11890 | 320 |
| 203 | 20240426 | 151000 | 1680562820 | 11890 | 11890 | 11890 | 11880 | 456 |
| 204 | 20240426 | 150900 | 1675142410 | 11890 | 11890 | 11890 | 11890 | 441 |
| 205 | 20240426 | 150800 | 1669898920 | 11890 | 11890 | 11900 | 11890 | 139 |
| 206 | 20240426 | 150700 | 1668246200 | 11900 | 11900 | 11900 | 11900 | 1 |
| 207 | 20240426 | 150600 | 1668234300 | 11900 | 11890 | 11900 | 11890 | 1677 |
| 208 | 20240426 | 150500 | 1648294760 | 11890 | 11900 | 11900 | 11890 | 554 |
| 209 | 20240426 | 150400 | 1641707360 | 11900 | 11900 | 11900 | 11900 | 312 |
| 210 | 20240426 | 150300 | 1637994560 | 11900 | 11900 | 11900 | 11900 | 10 |
| 211 | 20240426 | 150200 | 1637875560 | 11900 | 11920 | 11920 | 11900 | 5562 |
| 212 | 20240426 | 150100 | 1571670770 | 11920 | 11920 | 11920 | 11920 | 1 |
| 213 | 20240426 | 150000 | 1571658850 | 11910 | 11910 | 11910 | 11910 | 0 |
| 214 | 20240426 | 145900 | 1571658850 | 11910 | 11920 | 11920 | 11910 | 500 |
| 215 | 20240426 | 145800 | 1565703570 | 11910 | 11910 | 11910 | 11910 | 1 |
| 216 | 20240426 | 145700 | 1565691660 | 11920 | 11930 | 11930 | 11920 | 1287 |
| 217 | 20240426 | 145600 | 1550343570 | 11930 | 11930 | 11930 | 11930 | 10 |
| 218 | 20240426 | 145500 | 1550224270 | 11920 | 11920 | 11920 | 11920 | 0 |
| 219 | 20240426 | 145400 | 1550224270 | 11920 | 11920 | 11920 | 11920 | 27 |
| 220 | 20240426 | 145300 | 1549902430 | 11930 | 11930 | 11930 | 11920 | 93 |
| 221 | 20240426 | 145200 | 1548793840 | 11910 | 11940 | 11940 | 11910 | 203 |
| 222 | 20240426 | 145100 | 1546370070 | 11940 | 11950 | 11950 | 11920 | 76 |
| 223 | 20240426 | 145000 | 1545463510 | 11950 | 11930 | 11950 | 11910 | 862 |
| 224 | 20240426 | 144900 | 1535179970 | 11920 | 11920 | 11920 | 11920 | 300 |
| 225 | 20240426 | 144800 | 1531603970 | 11930 | 11920 | 11930 | 11920 | 260 |
| 226 | 20240426 | 144700 | 1528504680 | 11920 | 11920 | 11930 | 11920 | 868 |
| 227 | 20240426 | 144600 | 1518158100 | 11920 | 11930 | 11930 | 11920 | 38 |
| 228 | 20240426 | 144500 | 1517705100 | 11930 | 11930 | 11930 | 11930 | 0 |
| 229 | 20240426 | 144400 | 1517705100 | 11930 | 11930 | 11930 | 11930 | 48 |
| 230 | 20240426 | 144300 | 1517132460 | 11930 | 11930 | 11930 | 11930 | 40 |
| 231 | 20240426 | 144200 | 1516655260 | 11910 | 11910 | 11910 | 11910 | 0 |
| 232 | 20240426 | 144100 | 1516655260 | 11910 | 11910 | 11910 | 11910 | 0 |
| 233 | 20240426 | 144000 | 1516655260 | 11910 | 11910 | 11910 | 11910 | 60 |
| 234 | 20240426 | 143900 | 1515940660 | 11930 | 11930 | 11930 | 11930 | 12 |
| 235 | 20240426 | 143800 | 1515797500 | 11910 | 11920 | 11920 | 11910 | 1345 |
| 236 | 20240426 | 143700 | 1499778350 | 11920 | 11920 | 11920 | 11920 | 26 |
| 237 | 20240426 | 143600 | 1499468430 | 11920 | 11930 | 11930 | 11920 | 154 |
| 238 | 20240426 | 143500 | 1497631290 | 11930 | 11910 | 11930 | 11910 | 343 |
| 239 | 20240426 | 143400 | 1493545300 | 11930 | 11930 | 11930 | 11930 | 171 |
| 240 | 20240426 | 143300 | 1491505270 | 11930 | 11930 | 11930 | 11930 | 1 |
| 241 | 20240426 | 143200 | 1491493340 | 11910 | 11910 | 11910 | 11910 | 10 |
| 242 | 20240426 | 143100 | 1491374240 | 11910 | 11930 | 11930 | 11910 | 26 |
| 243 | 20240426 | 143000 | 1491064260 | 11930 | 11920 | 11930 | 11920 | 365 |
| 244 | 20240426 | 142900 | 1486712410 | 11920 | 11900 | 11920 | 11900 | 479 |
| 245 | 20240426 | 142800 | 1481008270 | 11910 | 11910 | 11910 | 11910 | 134 |
| 246 | 20240426 | 142700 | 1479412330 | 11910 | 11910 | 11910 | 11900 | 15 |
| 247 | 20240426 | 142600 | 1479233730 | 11910 | 11910 | 11910 | 11910 | 6 |
| 248 | 20240426 | 142500 | 1479162270 | 11900 | 11900 | 11900 | 11900 | 0 |
| 249 | 20240426 | 142400 | 1479162270 | 11900 | 11910 | 11910 | 11900 | 18 |
| 250 | 20240426 | 142300 | 1478947900 | 11910 | 11900 | 11910 | 11900 | 88 |
| 251 | 20240426 | 142200 | 1477900640 | 11900 | 11910 | 11910 | 11900 | 611 |
| 252 | 20240426 | 142100 | 1470629230 | 11900 | 11910 | 11910 | 11900 | 2 |
| 253 | 20240426 | 142000 | 1470605420 | 11910 | 11910 | 11910 | 11910 | 0 |
| 254 | 20240426 | 141900 | 1470605420 | 11910 | 11910 | 11910 | 11910 | 315 |
| 255 | 20240426 | 141800 | 1466853770 | 11910 | 11910 | 11910 | 11910 | 2 |
| 256 | 20240426 | 141700 | 1466829950 | 11910 | 11900 | 11910 | 11900 | 15 |
| 257 | 20240426 | 141600 | 1466651400 | 11900 | 11910 | 11910 | 11900 | 1461 |
| 258 | 20240426 | 141500 | 1449255290 | 11910 | 11910 | 11910 | 11910 | 35 |
| 259 | 20240426 | 141400 | 1448838440 | 11910 | 11910 | 11910 | 11910 | 6 |
| 260 | 20240426 | 141300 | 1448766980 | 11900 | 11910 | 11910 | 11900 | 104 |
| 261 | 20240426 | 141200 | 1447529340 | 11910 | 11910 | 11910 | 11900 | 727 |
| 262 | 20240426 | 141100 | 1438874270 | 11910 | 11910 | 11910 | 11910 | 11 |
| 263 | 20240426 | 141000 | 1438743260 | 11910 | 11910 | 11910 | 11910 | 54 |
| 264 | 20240426 | 140900 | 1438100120 | 11910 | 11910 | 11910 | 11910 | 0 |
| 265 | 20240426 | 140800 | 1438100120 | 11910 | 11910 | 11910 | 11910 | 10 |
| 266 | 20240426 | 140700 | 1437981020 | 11900 | 11910 | 11910 | 11900 | 114 |
| 267 | 20240426 | 140600 | 1436623800 | 11910 | 11910 | 11910 | 11910 | 34 |
| 268 | 20240426 | 140500 | 1436218860 | 11910 | 11910 | 11910 | 11910 | 43 |
| 269 | 20240426 | 140400 | 1435706730 | 11910 | 11910 | 11910 | 11910 | 65 |
| 270 | 20240426 | 140300 | 1434932580 | 11910 | 11920 | 11920 | 11910 | 1049 |
| 271 | 20240426 | 140200 | 1422437340 | 11920 | 11920 | 11920 | 11920 | 39 |
| 272 | 20240426 | 140100 | 1421972460 | 11920 | 11920 | 11920 | 11920 | 0 |
| 273 | 20240426 | 140000 | 1421972460 | 11920 | 11930 | 11930 | 11920 | 16 |
| 274 | 20240426 | 135900 | 1421781690 | 11930 | 11930 | 11930 | 11930 | 0 |
| 275 | 20240426 | 135800 | 1421781690 | 11930 | 11930 | 11930 | 11930 | 2 |
| 276 | 20240426 | 135700 | 1421757830 | 11920 | 11920 | 11920 | 11920 | 390 |
| 277 | 20240426 | 135600 | 1417109030 | 11920 | 11920 | 11920 | 11920 | 5 |
| 278 | 20240426 | 135500 | 1417049430 | 11910 | 11910 | 11910 | 11910 | 31 |
| 279 | 20240426 | 135400 | 1416680220 | 11920 | 11920 | 11920 | 11920 | 49 |
| 280 | 20240426 | 135300 | 1416096140 | 11920 | 11920 | 11920 | 11920 | 13 |
| 281 | 20240426 | 135200 | 1415941180 | 11910 | 11920 | 11920 | 11910 | 110 |
| 282 | 20240426 | 135100 | 1414630980 | 11920 | 11920 | 11920 | 11920 | 12 |
| 283 | 20240426 | 135000 | 1414487940 | 11920 | 11920 | 11920 | 11920 | 2 |
| 284 | 20240426 | 134900 | 1414464100 | 11920 | 11920 | 11920 | 11920 | 36 |
| 285 | 20240426 | 134800 | 1414034980 | 11920 | 11920 | 11920 | 11920 | 1 |
| 286 | 20240426 | 134700 | 1414023060 | 11910 | 11910 | 11910 | 11910 | 0 |
| 287 | 20240426 | 134600 | 1414023060 | 11910 | 11910 | 11910 | 11910 | 7 |
| 288 | 20240426 | 134500 | 1413939690 | 11910 | 11910 | 11910 | 11910 | 139 |
| 289 | 20240426 | 134400 | 1412284200 | 11910 | 11910 | 11910 | 11910 | 8 |
| 290 | 20240426 | 134300 | 1412188920 | 11900 | 11910 | 11910 | 11900 | 105 |
| 291 | 20240426 | 134200 | 1410939270 | 11900 | 11910 | 11910 | 11900 | 1220 |
| 292 | 20240426 | 134100 | 1396414030 | 11900 | 11910 | 11910 | 11900 | 903 |
| 293 | 20240426 | 134000 | 1385667960 | 11910 | 11910 | 11920 | 11910 | 91 |
| 294 | 20240426 | 133900 | 1384583650 | 11910 | 11910 | 11910 | 11900 | 1887 |
| 295 | 20240426 | 133800 | 1362127160 | 11910 | 11910 | 11910 | 11910 | 118 |
| 296 | 20240426 | 133700 | 1360721780 | 11910 | 11910 | 11910 | 11910 | 81 |
| 297 | 20240426 | 133600 | 1359757070 | 11910 | 11910 | 11910 | 11910 | 484 |
| 298 | 20240426 | 133500 | 1353992630 | 11920 | 11920 | 11920 | 11910 | 209 |
| 299 | 20240426 | 133400 | 1351503420 | 11910 | 11930 | 11930 | 11910 | 3418 |
| 300 | 20240426 | 133300 | 1310785170 | 11920 | 11920 | 11920 | 11920 | 0 |
| 301 | 20240426 | 133200 | 1310785170 | 11920 | 11920 | 11920 | 11920 | 85 |
| 302 | 20240426 | 133100 | 1309771970 | 11920 | 11920 | 11920 | 11920 | 10 |
| 303 | 20240426 | 133000 | 1309652770 | 11930 | 11930 | 11930 | 11930 | 121 |
| 304 | 20240426 | 132900 | 1308209240 | 11930 | 11930 | 11930 | 11930 | 102 |
| 305 | 20240426 | 132800 | 1306992380 | 11930 | 11920 | 11930 | 11920 | 43 |
| 306 | 20240426 | 132700 | 1306479810 | 11920 | 11920 | 11920 | 11920 | 0 |
| 307 | 20240426 | 132600 | 1306479810 | 11920 | 11930 | 11930 | 11920 | 18 |
| 308 | 20240426 | 132500 | 1306265140 | 11930 | 11930 | 11930 | 11930 | 80 |
| 309 | 20240426 | 132400 | 1305310740 | 11930 | 11930 | 11930 | 11930 | 122 |
| 310 | 20240426 | 132300 | 1303855280 | 11930 | 11920 | 11930 | 11920 | 147 |
| 311 | 20240426 | 132200 | 1302102070 | 11920 | 11920 | 11920 | 11920 | 0 |
| 312 | 20240426 | 132100 | 1302102070 | 11920 | 11930 | 11930 | 11920 | 59 |
| 313 | 20240426 | 132000 | 1301398240 | 11930 | 11930 | 11930 | 11930 | 2 |
| 314 | 20240426 | 131900 | 1301374380 | 11920 | 11920 | 11920 | 11920 | 0 |
| 315 | 20240426 | 131800 | 1301374380 | 11920 | 11930 | 11930 | 11920 | 2 |
| 316 | 20240426 | 131700 | 1301350530 | 11930 | 11930 | 11930 | 11930 | 1 |
| 317 | 20240426 | 131600 | 1301338600 | 11930 | 11930 | 11930 | 11930 | 164 |
| 318 | 20240426 | 131500 | 1299382080 | 11910 | 11940 | 11960 | 11910 | 4501 |
| 319 | 20240426 | 131400 | 1245738450 | 11960 | 11940 | 11960 | 11940 | 88 |
| 320 | 20240426 | 131300 | 1244687710 | 11960 | 11930 | 11960 | 11930 | 68 |
| 321 | 20240426 | 131200 | 1243875930 | 11930 | 11930 | 11930 | 11930 | 491 |
| 322 | 20240426 | 131100 | 1238018300 | 11930 | 11940 | 11940 | 11930 | 662 |
| 323 | 20240426 | 131000 | 1230114070 | 11960 | 11940 | 11960 | 11940 | 51 |
| 324 | 20240426 | 130900 | 1229505110 | 11940 | 11940 | 11940 | 11940 | 50 |
| 325 | 20240426 | 130800 | 1228908110 | 11940 | 11940 | 11940 | 11940 | 277 |
| 326 | 20240426 | 130700 | 1225600730 | 11940 | 11940 | 11940 | 11940 | 229 |
| 327 | 20240426 | 130600 | 1222866470 | 11950 | 11950 | 11950 | 11950 | 19 |
| 328 | 20240426 | 130500 | 1222639420 | 11950 | 11960 | 11960 | 11950 | 956 |
| 329 | 20240426 | 130400 | 1211214220 | 11960 | 11960 | 11960 | 11960 | 10 |
| 330 | 20240426 | 130300 | 1211094620 | 11960 | 11960 | 11960 | 11950 | 173 |
| 331 | 20240426 | 130200 | 1209027210 | 11960 | 11950 | 11960 | 11950 | 19 |
| 332 | 20240426 | 130100 | 1208800050 | 11950 | 11950 | 11950 | 11950 | 102 |
| 333 | 20240426 | 130000 | 1207581150 | 11950 | 11960 | 11960 | 11950 | 14 |
| 334 | 20240426 | 125900 | 1207413840 | 11950 | 11970 | 11970 | 11950 | 766 |
| 335 | 20240426 | 125800 | 1198252410 | 11970 | 11970 | 11970 | 11970 | 16 |
| 336 | 20240426 | 125700 | 1198060890 | 11970 | 11950 | 11970 | 11940 | 2712 |
| 337 | 20240426 | 125600 | 1165628870 | 11960 | 11940 | 11960 | 11940 | 42 |
| 338 | 20240426 | 125500 | 1165127350 | 11950 | 11940 | 11950 | 11940 | 1370 |
| 339 | 20240426 | 125400 | 1148757050 | 11940 | 11930 | 11940 | 11930 | 13 |
| 340 | 20240426 | 125300 | 1148601940 | 11930 | 11930 | 11930 | 11930 | 0 |
| 341 | 20240426 | 125200 | 1148601940 | 11930 | 11930 | 11930 | 11930 | 68 |
| 342 | 20240426 | 125100 | 1147790700 | 11930 | 11920 | 11930 | 11920 | 179 |
| 343 | 20240426 | 125000 | 1145655240 | 11930 | 11940 | 11940 | 11930 | 170 |
| 344 | 20240426 | 124900 | 1143627100 | 11930 | 11930 | 11930 | 11930 | 214 |
| 345 | 20240426 | 124800 | 1141074080 | 11930 | 11940 | 11950 | 11930 | 282 |
| 346 | 20240426 | 124700 | 1137709670 | 11940 | 11940 | 11940 | 11930 | 128 |
| 347 | 20240426 | 124600 | 1136182160 | 11940 | 11940 | 11940 | 11940 | 110 |
| 348 | 20240426 | 124500 | 1134868760 | 11940 | 11940 | 11940 | 11940 | 150 |
| 349 | 20240426 | 124400 | 1133077760 | 11960 | 11960 | 11960 | 11960 | 0 |
| 350 | 20240426 | 124300 | 1133077760 | 11960 | 11960 | 11960 | 11960 | 32 |
| 351 | 20240426 | 124200 | 1132695040 | 11960 | 11930 | 11960 | 11920 | 1971 |
| 352 | 20240426 | 124100 | 1109189730 | 11930 | 11940 | 11940 | 11930 | 2699 |
| 353 | 20240426 | 124000 | 1076982490 | 11940 | 11960 | 11960 | 11940 | 187 |
| 354 | 20240426 | 123900 | 1074749680 | 11960 | 11960 | 11960 | 11960 | 1 |
| 355 | 20240426 | 123800 | 1074737720 | 11950 | 11950 | 11950 | 11950 | 0 |
| 356 | 20240426 | 123700 | 1074737720 | 11950 | 11960 | 11960 | 11950 | 40 |
| 357 | 20240426 | 123600 | 1074259360 | 11960 | 11940 | 11960 | 11940 | 51 |
| 358 | 20240426 | 123500 | 1073650400 | 11940 | 11950 | 11950 | 11940 | 282 |
| 359 | 20240426 | 123400 | 1070282780 | 11950 | 11950 | 11950 | 11950 | 41 |
| 360 | 20240426 | 123300 | 1069792830 | 11940 | 11950 | 11950 | 11940 | 426 |
| 361 | 20240426 | 123200 | 1064704630 | 11940 | 11950 | 11950 | 11940 | 1856 |
| 362 | 20240426 | 123100 | 1042528080 | 11960 | 11960 | 11960 | 11960 | 0 |
| 363 | 20240426 | 123000 | 1042528080 | 11960 | 11960 | 11960 | 11950 | 163 |
| 364 | 20240426 | 122900 | 1040578610 | 11960 | 11960 | 11960 | 11960 | 42 |
| 365 | 20240426 | 122800 | 1040076290 | 11950 | 11950 | 11950 | 11950 | 50 |
| 366 | 20240426 | 122700 | 1039478790 | 11950 | 11950 | 11950 | 11950 | 13 |
| 367 | 20240426 | 122600 | 1039323440 | 11950 | 11960 | 11960 | 11950 | 1198 |
| 368 | 20240426 | 122500 | 1025006360 | 11960 | 11950 | 11960 | 11950 | 121 |
| 369 | 20240426 | 122400 | 1023560200 | 11950 | 11950 | 11950 | 11950 | 1 |
| 370 | 20240426 | 122300 | 1023548250 | 11950 | 11960 | 11960 | 11950 | 503 |
| 371 | 20240426 | 122200 | 1017537360 | 11950 | 11950 | 11950 | 11950 | 10 |
| 372 | 20240426 | 122100 | 1017417860 | 11960 | 11960 | 11960 | 11950 | 1171 |
| 373 | 20240426 | 122000 | 1003422770 | 11960 | 11960 | 11960 | 11960 | 94 |
| 374 | 20240426 | 121900 | 1002298530 | 11960 | 11960 | 11960 | 11960 | 101 |
| 375 | 20240426 | 121800 | 1001090570 | 11960 | 11960 | 11960 | 11960 | 50 |
| 376 | 20240426 | 121700 | 1000492570 | 11960 | 11960 | 11960 | 11960 | 260 |
| 377 | 20240426 | 121600 | 997382970 | 11970 | 11970 | 11970 | 11970 | 90 |
| 378 | 20240426 | 121500 | 996305670 | 11970 | 11970 | 11970 | 11970 | 34 |
| 379 | 20240426 | 121400 | 995898690 | 11960 | 11960 | 11960 | 11960 | 0 |
| 380 | 20240426 | 121300 | 995898690 | 11960 | 11960 | 11960 | 11960 | 316 |
| 381 | 20240426 | 121200 | 992119330 | 11970 | 11960 | 11970 | 11960 | 18 |
| 382 | 20240426 | 121100 | 991904040 | 11970 | 11970 | 11980 | 11960 | 240 |
| 383 | 20240426 | 121000 | 989033210 | 11970 | 11970 | 11970 | 11970 | 21 |
| 384 | 20240426 | 120900 | 988781840 | 11980 | 11980 | 11980 | 11980 | 27 |
| 385 | 20240426 | 120800 | 988458380 | 11980 | 11980 | 11980 | 11980 | 9 |
| 386 | 20240426 | 120700 | 988350560 | 11960 | 11970 | 11970 | 11960 | 123 |
| 387 | 20240426 | 120600 | 986878480 | 11970 | 11970 | 11970 | 11970 | 38 |
| 388 | 20240426 | 120500 | 986423620 | 11980 | 11980 | 11980 | 11980 | 556 |
| 389 | 20240426 | 120400 | 979762740 | 11980 | 11980 | 11980 | 11980 | 102 |
| 390 | 20240426 | 120300 | 978540780 | 11980 | 11980 | 11980 | 11980 | 35 |
| 391 | 20240426 | 120200 | 978121480 | 11980 | 11980 | 11980 | 11980 | 20 |
| 392 | 20240426 | 120100 | 977881880 | 11970 | 11970 | 11970 | 11970 | 428 |
| 393 | 20240426 | 120000 | 972758720 | 11970 | 11970 | 11970 | 11970 | 1 |
| 394 | 20240426 | 115900 | 972746750 | 11970 | 11970 | 11970 | 11970 | 0 |
| 395 | 20240426 | 115800 | 972746750 | 11970 | 11970 | 11970 | 11970 | 4 |
| 396 | 20240426 | 115700 | 972698870 | 11970 | 11970 | 11970 | 11970 | 24 |
| 397 | 20240426 | 115600 | 972411590 | 11970 | 11970 | 11970 | 11970 | 1 |
| 398 | 20240426 | 115500 | 972399620 | 11970 | 11960 | 11970 | 11960 | 37 |
| 399 | 20240426 | 115400 | 971956740 | 11970 | 11970 | 11970 | 11970 | 0 |
| 400 | 20240426 | 115300 | 971956740 | 11970 | 11970 | 11970 | 11970 | 169 |
| 401 | 20240426 | 115200 | 969933810 | 11970 | 11970 | 11970 | 11970 | 2 |
| 402 | 20240426 | 115100 | 969909870 | 11970 | 11970 | 11970 | 11970 | 11 |
| 403 | 20240426 | 115000 | 969778200 | 11970 | 11970 | 11970 | 11960 | 41 |
| 404 | 20240426 | 114900 | 969287790 | 11970 | 11960 | 11970 | 11960 | 25 |
| 405 | 20240426 | 114800 | 968988730 | 11950 | 11950 | 11950 | 11950 | 0 |
| 406 | 20240426 | 114700 | 968988730 | 11950 | 11950 | 11970 | 11950 | 574 |
| 407 | 20240426 | 114600 | 962129210 | 11950 | 11970 | 11970 | 11950 | 260 |
| 408 | 20240426 | 114500 | 959022090 | 11950 | 11950 | 11950 | 11950 | 86 |
| 409 | 20240426 | 114400 | 957994390 | 11970 | 11950 | 11970 | 11950 | 98 |
| 410 | 20240426 | 114300 | 956822030 | 11950 | 11960 | 11970 | 11950 | 2356 |
| 411 | 20240426 | 114200 | 928648020 | 11970 | 11970 | 11970 | 11970 | 2 |
| 412 | 20240426 | 114100 | 928624080 | 11960 | 11970 | 11970 | 11960 | 68 |
| 413 | 20240426 | 114000 | 927810320 | 11970 | 11970 | 11970 | 11970 | 18 |
| 414 | 20240426 | 113900 | 927594860 | 11970 | 11970 | 11970 | 11970 | 42 |
| 415 | 20240426 | 113800 | 927092120 | 11970 | 11970 | 11970 | 11970 | 13 |
| 416 | 20240426 | 113700 | 926936510 | 11960 | 11960 | 11960 | 11960 | 122 |
| 417 | 20240426 | 113600 | 925477390 | 11980 | 11980 | 11980 | 11980 | 0 |
| 418 | 20240426 | 113500 | 925477390 | 11980 | 11960 | 11980 | 11960 | 62 |
| 419 | 20240426 | 113400 | 924735850 | 11960 | 11960 | 11980 | 11960 | 255 |
| 420 | 20240426 | 113300 | 921686010 | 11960 | 11960 | 11960 | 11960 | 335 |
| 421 | 20240426 | 113200 | 917679410 | 11960 | 11980 | 11980 | 11960 | 668 |
| 422 | 20240426 | 113100 | 909684490 | 11980 | 11960 | 11980 | 11960 | 684 |
| 423 | 20240426 | 113000 | 901503830 | 11980 | 11980 | 11980 | 11980 | 11 |
| 424 | 20240426 | 112900 | 901372050 | 11980 | 11980 | 11980 | 11970 | 215 |
| 425 | 20240426 | 112800 | 898798480 | 11980 | 11980 | 11980 | 11980 | 79 |
| 426 | 20240426 | 112700 | 897852060 | 11980 | 11970 | 11980 | 11970 | 19 |
| 427 | 20240426 | 112600 | 897624520 | 11980 | 11980 | 11980 | 11980 | 3 |
| 428 | 20240426 | 112500 | 897588580 | 11980 | 11970 | 11980 | 11970 | 15 |
| 429 | 20240426 | 112400 | 897408980 | 11980 | 11980 | 11980 | 11980 | 1 |
| 430 | 20240426 | 112300 | 897397000 | 11970 | 11970 | 11970 | 11970 | 0 |
| 431 | 20240426 | 112200 | 897397000 | 11970 | 11970 | 11970 | 11970 | 0 |
| 432 | 20240426 | 112100 | 897397000 | 11970 | 11960 | 11970 | 11960 | 96 |
| 433 | 20240426 | 112000 | 896248780 | 11960 | 11960 | 11960 | 11960 | 163 |
| 434 | 20240426 | 111900 | 894299300 | 11960 | 11970 | 11970 | 11960 | 1350 |
| 435 | 20240426 | 111800 | 878150480 | 11980 | 11980 | 11980 | 11980 | 1 |
| 436 | 20240426 | 111700 | 878138500 | 11980 | 11980 | 11980 | 11980 | 10 |
| 437 | 20240426 | 111600 | 878018700 | 11980 | 11980 | 11980 | 11980 | 82 |
| 438 | 20240426 | 111500 | 877036340 | 11980 | 11980 | 11980 | 11980 | 0 |
| 439 | 20240426 | 111400 | 877036340 | 11980 | 11980 | 11990 | 11980 | 15 |
| 440 | 20240426 | 111300 | 876856560 | 11990 | 11990 | 11990 | 11990 | 329 |
| 441 | 20240426 | 111200 | 872911850 | 11990 | 11990 | 11990 | 11990 | 0 |
| 442 | 20240426 | 111100 | 872911850 | 11990 | 11990 | 11990 | 11990 | 2 |
| 443 | 20240426 | 111000 | 872887870 | 11990 | 11990 | 11990 | 11990 | 1 |
| 444 | 20240426 | 110900 | 872875880 | 11990 | 11990 | 11990 | 11990 | 1 |
| 445 | 20240426 | 110800 | 872863890 | 11990 | 11990 | 11990 | 11990 | 2 |
| 446 | 20240426 | 110700 | 872839910 | 11970 | 11970 | 11970 | 11970 | 344 |
| 447 | 20240426 | 110600 | 868722230 | 11980 | 11980 | 11980 | 11980 | 0 |
| 448 | 20240426 | 110500 | 868722230 | 11980 | 11980 | 11980 | 11980 | 0 |
| 449 | 20240426 | 110400 | 868722230 | 11980 | 11980 | 11980 | 11980 | 0 |
| 450 | 20240426 | 110300 | 868722230 | 11980 | 11970 | 11980 | 11970 | 103 |
| 451 | 20240426 | 110200 | 867489290 | 11970 | 11970 | 11970 | 11970 | 0 |
| 452 | 20240426 | 110100 | 867489290 | 11970 | 11980 | 11980 | 11970 | 23 |
| 453 | 20240426 | 110000 | 867213760 | 11970 | 11970 | 11970 | 11970 | 0 |
| 454 | 20240426 | 105900 | 867213760 | 11970 | 11970 | 11970 | 11970 | 56 |
| 455 | 20240426 | 105800 | 866543440 | 11960 | 11980 | 11980 | 11960 | 1050 |
| 456 | 20240426 | 105700 | 853980570 | 11970 | 11970 | 11970 | 11970 | 0 |
| 457 | 20240426 | 105600 | 853980570 | 11970 | 11970 | 11970 | 11970 | 16 |
| 458 | 20240426 | 105500 | 853789050 | 11970 | 11970 | 11990 | 11970 | 464 |
| 459 | 20240426 | 105400 | 848234690 | 11990 | 11980 | 11990 | 11980 | 100 |
| 460 | 20240426 | 105300 | 847036390 | 11980 | 11970 | 11980 | 11970 | 87 |
| 461 | 20240426 | 105200 | 845994990 | 11980 | 11980 | 11980 | 11980 | 0 |
| 462 | 20240426 | 105100 | 845994990 | 11980 | 12000 | 12000 | 11980 | 366 |
| 463 | 20240426 | 105000 | 841609440 | 12000 | 12000 | 12000 | 12000 | 0 |
| 464 | 20240426 | 104900 | 841609440 | 12000 | 12000 | 12000 | 12000 | 7 |
| 465 | 20240426 | 104800 | 841525440 | 12000 | 12000 | 12000 | 12000 | 4 |
| 466 | 20240426 | 104700 | 841477440 | 11980 | 11980 | 11980 | 11980 | 358 |
| 467 | 20240426 | 104600 | 837188600 | 12000 | 12000 | 12000 | 12000 | 0 |
| 468 | 20240426 | 104500 | 837188600 | 12000 | 12000 | 12000 | 12000 | 270 |
| 469 | 20240426 | 104400 | 833948600 | 12000 | 11990 | 12000 | 11990 | 1001 |
| 470 | 20240426 | 104300 | 821937420 | 11980 | 11990 | 12000 | 11980 | 355 |
| 471 | 20240426 | 104200 | 817680520 | 12000 | 11990 | 12000 | 11980 | 323 |
| 472 | 20240426 | 104100 | 813807640 | 12000 | 12000 | 12000 | 12000 | 301 |
| 473 | 20240426 | 104000 | 810195640 | 12000 | 12000 | 12000 | 12000 | 0 |
| 474 | 20240426 | 103900 | 810195640 | 12000 | 12000 | 12000 | 12000 | 1 |
| 475 | 20240426 | 103800 | 810183640 | 11980 | 11990 | 11990 | 11980 | 100 |
| 476 | 20240426 | 103700 | 808985410 | 11990 | 11990 | 11990 | 11990 | 756 |
| 477 | 20240426 | 103600 | 799920970 | 11990 | 11990 | 11990 | 11990 | 349 |
| 478 | 20240426 | 103500 | 795736460 | 11980 | 11980 | 11980 | 11980 | 24 |
| 479 | 20240426 | 103400 | 795448940 | 11980 | 11980 | 11980 | 11980 | 698 |
| 480 | 20240426 | 103300 | 787086900 | 11970 | 11970 | 11970 | 11970 | 13 |
| 481 | 20240426 | 103200 | 786931290 | 11970 | 11970 | 11970 | 11970 | 13 |
| 482 | 20240426 | 103100 | 786775680 | 11970 | 11970 | 11970 | 11970 | 103 |
| 483 | 20240426 | 103000 | 785542770 | 11970 | 11970 | 11970 | 11970 | 756 |
| 484 | 20240426 | 102900 | 776493450 | 11970 | 11970 | 11970 | 11970 | 13 |
| 485 | 20240426 | 102800 | 776337840 | 11980 | 11970 | 11980 | 11970 | 46 |
| 486 | 20240426 | 102700 | 775786890 | 11970 | 11970 | 11970 | 11970 | 18 |
| 487 | 20240426 | 102600 | 775571430 | 11970 | 11970 | 11970 | 11970 | 440 |
| 488 | 20240426 | 102500 | 770304630 | 11980 | 11990 | 11990 | 11980 | 3248 |
| 489 | 20240426 | 102400 | 731388060 | 11990 | 11990 | 11990 | 11990 | 226 |
| 490 | 20240426 | 102300 | 728678320 | 11990 | 12000 | 12000 | 11990 | 16 |
| 491 | 20240426 | 102200 | 728486450 | 12000 | 12000 | 12000 | 12000 | 342 |
| 492 | 20240426 | 102100 | 724382450 | 12000 | 12000 | 12000 | 12000 | 22 |
| 493 | 20240426 | 102000 | 724118450 | 12010 | 12020 | 12020 | 12000 | 67 |
| 494 | 20240426 | 101900 | 723314360 | 12000 | 12020 | 12020 | 12000 | 23 |
| 495 | 20240426 | 101800 | 723038160 | 12010 | 12010 | 12010 | 12010 | 100 |
| 496 | 20240426 | 101700 | 721837160 | 12000 | 12000 | 12000 | 11990 | 110 |
| 497 | 20240426 | 101600 | 720517480 | 12010 | 12020 | 12020 | 12010 | 143 |
| 498 | 20240426 | 101500 | 718798640 | 12020 | 11990 | 12020 | 11990 | 116 |
| 499 | 20240426 | 101400 | 717406060 | 11990 | 12000 | 12000 | 11990 | 69 |
| 500 | 20240426 | 101300 | 716578290 | 11990 | 11990 | 11990 | 11990 | 428 |
| 501 | 20240426 | 101200 | 711446570 | 12000 | 12000 | 12000 | 11990 | 16 |
| 502 | 20240426 | 101100 | 711254700 | 12000 | 12000 | 12000 | 11990 | 71 |
| 503 | 20240426 | 101000 | 710403300 | 11990 | 11990 | 11990 | 11990 | 13 |
| 504 | 20240426 | 100900 | 710247430 | 12000 | 11980 | 12000 | 11980 | 66 |
| 505 | 20240426 | 100800 | 709456730 | 11980 | 11990 | 12000 | 11980 | 523 |
| 506 | 20240426 | 100700 | 703186090 | 12000 | 11990 | 12000 | 11980 | 890 |
| 507 | 20240426 | 100600 | 692518820 | 11980 | 11980 | 12000 | 11980 | 319 |
| 508 | 20240426 | 100500 | 688695200 | 11980 | 11990 | 11990 | 11980 | 144 |
| 509 | 20240426 | 100400 | 686970070 | 11990 | 11990 | 11990 | 11990 | 572 |
| 510 | 20240426 | 100300 | 680111790 | 12000 | 12000 | 12000 | 11980 | 19 |
| 511 | 20240426 | 100200 | 679884050 | 12000 | 12000 | 12000 | 12000 | 14 |
| 512 | 20240426 | 100100 | 679716050 | 11980 | 12000 | 12010 | 11980 | 165 |
| 513 | 20240426 | 100000 | 677736400 | 12010 | 12030 | 12030 | 12010 | 839 |
| 514 | 20240426 | 095900 | 667643410 | 12030 | 12030 | 12030 | 12030 | 0 |
| 515 | 20240426 | 095800 | 667643410 | 12030 | 12000 | 12030 | 12000 | 23 |
| 516 | 20240426 | 095700 | 667367150 | 12010 | 12020 | 12020 | 12010 | 201 |
| 517 | 20240426 | 095600 | 664952140 | 12010 | 12020 | 12020 | 12010 | 222 |
| 518 | 20240426 | 095500 | 662283800 | 12010 | 12000 | 12010 | 12000 | 99 |
| 519 | 20240426 | 095400 | 661094910 | 12010 | 12000 | 12010 | 12000 | 201 |
| 520 | 20240426 | 095300 | 658682900 | 12000 | 11990 | 12000 | 11990 | 412 |
| 521 | 20240426 | 095200 | 653739970 | 11980 | 11990 | 11990 | 11980 | 351 |
| 522 | 20240426 | 095100 | 649531610 | 11990 | 11980 | 11990 | 11970 | 26 |
| 523 | 20240426 | 095000 | 649220280 | 11980 | 11980 | 11980 | 11970 | 30 |
| 524 | 20240426 | 094900 | 648861010 | 11970 | 11970 | 11970 | 11970 | 13 |
| 525 | 20240426 | 094800 | 648705400 | 11980 | 11980 | 11990 | 11970 | 805 |
| 526 | 20240426 | 094700 | 639064010 | 11970 | 11980 | 11980 | 11970 | 100 |
| 527 | 20240426 | 094600 | 637866430 | 11970 | 11980 | 11980 | 11970 | 249 |
| 528 | 20240426 | 094500 | 634883540 | 11980 | 11990 | 11990 | 11980 | 513 |
| 529 | 20240426 | 094400 | 628736800 | 11980 | 11990 | 11990 | 11980 | 246 |
| 530 | 20240426 | 094300 | 625789590 | 11990 | 11990 | 11990 | 11980 | 75 |
| 531 | 20240426 | 094200 | 624890470 | 11980 | 11980 | 11990 | 11970 | 475 |
| 532 | 20240426 | 094100 | 619198350 | 11980 | 11990 | 11990 | 11980 | 473 |
| 533 | 20240426 | 094000 | 613531690 | 11980 | 11980 | 11980 | 11980 | 157 |
| 534 | 20240426 | 093900 | 611650830 | 11980 | 11990 | 11990 | 11980 | 591 |
| 535 | 20240426 | 093800 | 604570620 | 11980 | 11970 | 11980 | 11970 | 481 |
| 536 | 20240426 | 093700 | 598812240 | 11970 | 11970 | 11970 | 11970 | 1 |
| 537 | 20240426 | 093600 | 598800270 | 11970 | 11950 | 11970 | 11950 | 372 |
| 538 | 20240426 | 093500 | 594354670 | 11950 | 11960 | 11960 | 11950 | 594 |
| 539 | 20240426 | 093400 | 587254800 | 11960 | 11970 | 11970 | 11960 | 50 |
| 540 | 20240426 | 093300 | 586656600 | 11950 | 11950 | 11950 | 11950 | 782 |
| 541 | 20240426 | 093200 | 577311700 | 11970 | 11960 | 11970 | 11950 | 236 |
| 542 | 20240426 | 093100 | 574489800 | 11960 | 11950 | 11960 | 11950 | 113 |
| 543 | 20240426 | 093000 | 573138540 | 11960 | 11950 | 11960 | 11950 | 84 |
| 544 | 20240426 | 092900 | 572134050 | 11950 | 11970 | 11970 | 11950 | 69 |
| 545 | 20240426 | 092800 | 571309380 | 11950 | 11930 | 11950 | 11930 | 1134 |
| 546 | 20240426 | 092700 | 557779840 | 11930 | 11990 | 11990 | 11930 | 6193 |
| 547 | 20240426 | 092600 | 483737520 | 11990 | 11990 | 11990 | 11980 | 952 |
| 548 | 20240426 | 092500 | 472331050 | 12000 | 12000 | 12000 | 12000 | 146 |
| 549 | 20240426 | 092400 | 470579050 | 12010 | 12000 | 12010 | 12000 | 155 |
| 550 | 20240426 | 092300 | 468718050 | 11980 | 11980 | 11980 | 11980 | 13 |
| 551 | 20240426 | 092200 | 468562310 | 11980 | 11980 | 11990 | 11970 | 357 |
| 552 | 20240426 | 092100 | 464285360 | 11980 | 12020 | 12020 | 11980 | 3296 |
| 553 | 20240426 | 092000 | 424739170 | 12020 | 12040 | 12040 | 12020 | 170 |
| 554 | 20240426 | 091900 | 422693610 | 12040 | 12040 | 12050 | 12040 | 119 |
| 555 | 20240426 | 091800 | 421260720 | 12050 | 12020 | 12050 | 12020 | 217 |
| 556 | 20240426 | 091700 | 418649900 | 12020 | 12020 | 12020 | 12020 | 191 |
| 557 | 20240426 | 091600 | 416354080 | 12010 | 12020 | 12030 | 12010 | 125 |
| 558 | 20240426 | 091500 | 414851680 | 12020 | 12010 | 12020 | 12010 | 107 |
| 559 | 20240426 | 091400 | 413565670 | 12010 | 11990 | 12010 | 11990 | 40 |
| 560 | 20240426 | 091300 | 413085810 | 11990 | 11990 | 11990 | 11990 | 85 |
| 561 | 20240426 | 091200 | 412066660 | 12030 | 11980 | 12030 | 11940 | 18979 |
| 562 | 20240426 | 091100 | 185027090 | 11970 | 11980 | 11980 | 11970 | 1828 |
| 563 | 20240426 | 091000 | 163138480 | 11980 | 11980 | 11980 | 11970 | 1152 |
| 564 | 20240426 | 090900 | 149347260 | 11980 | 11990 | 11990 | 11980 | 388 |
| 565 | 20240426 | 090800 | 144697850 | 11980 | 12000 | 12000 | 11980 | 1839 |
| 566 | 20240426 | 090700 | 122635080 | 12010 | 12020 | 12020 | 12000 | 1657 |
| 567 | 20240426 | 090600 | 102730750 | 12030 | 12040 | 12060 | 12020 | 3664 |
| 568 | 20240426 | 090500 | 58657350 | 12040 | 12060 | 12070 | 12040 | 1336 |
| 569 | 20240426 | 090400 | 42552070 | 12060 | 12080 | 12080 | 12050 | 100 |
| 570 | 20240426 | 090300 | 41346140 | 12080 | 12040 | 12080 | 12040 | 189 |
| 571 | 20240426 | 090200 | 39067340 | 12080 | 12030 | 12080 | 12030 | 309 |
| 572 | 20240426 | 090100 | 35343510 | 12020 | 12100 | 12100 | 12020 | 277 |
| 573 | 20240426 | 090000 | 32009630 | 12090 | 12110 | 12110 | 12060 | 2646 |