33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 4527 |
| 3 | 20240426 | 192200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20240426 | 192100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20240426 | 192000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20240426 | 191900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20240426 | 191800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20240426 | 191700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20240426 | 191600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20240426 | 191500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20240426 | 191400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20240426 | 191300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20240426 | 191200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20240426 | 191100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20240426 | 191000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20240426 | 190900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20240426 | 190800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20240426 | 190700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20240426 | 190600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20240426 | 190500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20240426 | 190400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20240426 | 190300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20240426 | 190200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20240426 | 190100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20240426 | 190000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20240426 | 185900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20240426 | 185800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20240426 | 185700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20240426 | 185600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20240426 | 185500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20240426 | 185400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20240426 | 185300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 4527 |
| 33 | 20240426 | 185200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20240426 | 185100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20240426 | 185000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20240426 | 184900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20240426 | 184800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20240426 | 184700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20240426 | 184600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20240426 | 184500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20240426 | 184400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20240426 | 184300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20240426 | 184200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20240426 | 184100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20240426 | 184000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20240426 | 183900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20240426 | 183800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20240426 | 183700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20240426 | 183600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20240426 | 183500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20240426 | 183400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20240426 | 183300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20240426 | 183200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20240426 | 183100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20240426 | 183000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20240426 | 182900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20240426 | 182800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20240426 | 182700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20240426 | 182600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20240426 | 182500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20240426 | 182400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20240426 | 182300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 4527 |
| 63 | 20240426 | 182200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20240426 | 182100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20240426 | 182000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20240426 | 181900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20240426 | 181800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20240426 | 181700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20240426 | 181600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20240426 | 181500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20240426 | 181400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20240426 | 181300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20240426 | 181200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20240426 | 181100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20240426 | 181000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20240426 | 180900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20240426 | 180800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20240426 | 180700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20240426 | 180600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20240426 | 180500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20240426 | 180400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20240426 | 180300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20240426 | 180200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20240426 | 180100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20240426 | 180000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20240426 | 175900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20240426 | 175800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20240426 | 175700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20240426 | 175600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20240426 | 175500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20240426 | 175400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20240426 | 175300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 4527 |
| 93 | 20240426 | 175200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20240426 | 175100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20240426 | 175000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20240426 | 174900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20240426 | 174800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20240426 | 174700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20240426 | 174600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20240426 | 174500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20240426 | 174400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20240426 | 174300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20240426 | 174200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20240426 | 174100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20240426 | 174000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20240426 | 173900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20240426 | 173800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20240426 | 173700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20240426 | 173600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20240426 | 173500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20240426 | 173400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20240426 | 173300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20240426 | 173200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20240426 | 173100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20240426 | 173000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20240426 | 172900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20240426 | 172800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20240426 | 172700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20240426 | 172600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20240426 | 172500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20240426 | 172400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20240426 | 172300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 4527 |
| 123 | 20240426 | 172200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20240426 | 172100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20240426 | 172000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20240426 | 171900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20240426 | 171800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20240426 | 171700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20240426 | 171600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20240426 | 171500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20240426 | 171400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20240426 | 171300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20240426 | 171200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20240426 | 171100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20240426 | 171000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20240426 | 170900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20240426 | 170800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20240426 | 170700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20240426 | 170600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20240426 | 170500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20240426 | 170400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20240426 | 170300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20240426 | 170200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20240426 | 170100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20240426 | 170000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20240426 | 165900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20240426 | 165800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20240426 | 165700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20240426 | 165600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20240426 | 165500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20240426 | 165400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20240426 | 165300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 4527 |
| 153 | 20240426 | 165200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20240426 | 165100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20240426 | 165000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20240426 | 164900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20240426 | 164800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20240426 | 164700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20240426 | 164600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20240426 | 164500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20240426 | 164400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20240426 | 164300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20240426 | 164200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20240426 | 164100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20240426 | 164000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20240426 | 163900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20240426 | 163800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20240426 | 163700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20240426 | 163600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20240426 | 163500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20240426 | 163400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20240426 | 163300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20240426 | 163200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20240426 | 163100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20240426 | 163000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20240426 | 162900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20240426 | 162800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20240426 | 162700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20240426 | 162600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20240426 | 162500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20240426 | 162400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20240426 | 162300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 4527 |
| 183 | 20240426 | 162200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20240426 | 162100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20240426 | 162000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20240426 | 161900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20240426 | 161800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20240426 | 161700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20240426 | 161600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20240426 | 161500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20240426 | 161400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20240426 | 161300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20240426 | 161200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20240426 | 161100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20240426 | 161000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20240426 | 160900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20240426 | 160800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20240426 | 160700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20240426 | 160600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20240426 | 160500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20240426 | 160400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20240426 | 160300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20240426 | 160200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20240426 | 160100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20240426 | 160000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20240426 | 155900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20240426 | 155800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20240426 | 155700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20240426 | 155600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20240426 | 155500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20240426 | 155400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20240426 | 155300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 4527 |
| 213 | 20240426 | 155200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20240426 | 155100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20240426 | 155000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20240426 | 154900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20240426 | 154800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20240426 | 154700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20240426 | 154600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20240426 | 154500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20240426 | 154400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20240426 | 154300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20240426 | 154200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20240426 | 154100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20240426 | 154000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20240426 | 153900 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20240426 | 153800 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20240426 | 153700 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20240426 | 153600 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20240426 | 153500 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20240426 | 153400 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20240426 | 153300 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20240426 | 153200 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20240426 | 153100 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20240426 | 153000 | 6464950150 | 30200 | 30200 | 30200 | 30200 | 4527 |
| 236 | 20240426 | 152900 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20240426 | 152800 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20240426 | 152700 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20240426 | 152600 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20240426 | 152500 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20240426 | 152400 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20240426 | 152300 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 243 | 20240426 | 152200 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20240426 | 152100 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20240426 | 152000 | 6328234750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20240426 | 151900 | 6328234750 | 30200 | 30150 | 30200 | 30150 | 1534 |
| 247 | 20240426 | 151800 | 6281933200 | 30200 | 30150 | 30200 | 30150 | 1567 |
| 248 | 20240426 | 151700 | 6234655450 | 30150 | 30150 | 30200 | 30100 | 1096 |
| 249 | 20240426 | 151600 | 6201611100 | 30150 | 30200 | 30250 | 30150 | 1476 |
| 250 | 20240426 | 151500 | 6157040450 | 30200 | 30150 | 30200 | 30150 | 42 |
| 251 | 20240426 | 151400 | 6155773550 | 30150 | 30150 | 30200 | 30100 | 1623 |
| 252 | 20240426 | 151300 | 6106845250 | 30150 | 30100 | 30150 | 30100 | 1167 |
| 253 | 20240426 | 151200 | 6071665000 | 30100 | 30150 | 30150 | 30100 | 329 |
| 254 | 20240426 | 151100 | 6061760700 | 30100 | 30100 | 30150 | 30100 | 17 |
| 255 | 20240426 | 151000 | 6061248900 | 30100 | 30150 | 30150 | 30100 | 590 |
| 256 | 20240426 | 150900 | 6043486250 | 30100 | 30150 | 30150 | 30100 | 224 |
| 257 | 20240426 | 150800 | 6036743350 | 30150 | 30150 | 30200 | 30100 | 299 |
| 258 | 20240426 | 150700 | 6027729550 | 30150 | 30100 | 30150 | 30100 | 1235 |
| 259 | 20240426 | 150600 | 5990503150 | 30100 | 30100 | 30150 | 30050 | 2145 |
| 260 | 20240426 | 150500 | 5925895050 | 30050 | 30000 | 30050 | 30000 | 843 |
| 261 | 20240426 | 150400 | 5900563550 | 30000 | 30000 | 30000 | 30000 | 536 |
| 262 | 20240426 | 150300 | 5884483550 | 29950 | 29950 | 30000 | 29950 | 469 |
| 263 | 20240426 | 150200 | 5870426600 | 29950 | 29950 | 30000 | 29950 | 40 |
| 264 | 20240426 | 150100 | 5869228400 | 29950 | 29950 | 30000 | 29950 | 264 |
| 265 | 20240426 | 150000 | 5861321500 | 29950 | 29900 | 29950 | 29900 | 348 |
| 266 | 20240426 | 145900 | 5850905400 | 29900 | 30000 | 30000 | 29900 | 5770 |
| 267 | 20240426 | 145800 | 5678106500 | 30000 | 30000 | 30050 | 30000 | 2865 |
| 268 | 20240426 | 145700 | 5592150450 | 30000 | 30000 | 30000 | 30000 | 1781 |
| 269 | 20240426 | 145600 | 5538720450 | 30050 | 30100 | 30100 | 30000 | 961 |
| 270 | 20240426 | 145500 | 5509843000 | 30050 | 30050 | 30100 | 30050 | 406 |
| 271 | 20240426 | 145400 | 5497642550 | 30050 | 30050 | 30100 | 30050 | 982 |
| 272 | 20240426 | 145300 | 5468132300 | 30050 | 30050 | 30100 | 30050 | 765 |
| 273 | 20240426 | 145200 | 5445143900 | 30100 | 30100 | 30100 | 30050 | 114 |
| 274 | 20240426 | 145100 | 5441715050 | 30050 | 30050 | 30100 | 30050 | 522 |
| 275 | 20240426 | 145000 | 5426026300 | 30050 | 30100 | 30100 | 30050 | 157 |
| 276 | 20240426 | 144900 | 5421308000 | 30050 | 30050 | 30100 | 30050 | 249 |
| 277 | 20240426 | 144800 | 5413820300 | 30150 | 30050 | 30150 | 30050 | 318 |
| 278 | 20240426 | 144700 | 5404243850 | 30050 | 30100 | 30100 | 30050 | 552 |
| 279 | 20240426 | 144600 | 5387638900 | 30100 | 30100 | 30150 | 30100 | 196 |
| 280 | 20240426 | 144500 | 5381738700 | 30100 | 30100 | 30150 | 30100 | 209 |
| 281 | 20240426 | 144400 | 5375447650 | 30150 | 30150 | 30150 | 30100 | 214 |
| 282 | 20240426 | 144300 | 5369005900 | 30100 | 30050 | 30100 | 30050 | 851 |
| 283 | 20240426 | 144200 | 5343394200 | 30050 | 30050 | 30100 | 30050 | 202 |
| 284 | 20240426 | 144100 | 5337323950 | 30050 | 30100 | 30100 | 30050 | 195 |
| 285 | 20240426 | 144000 | 5331462900 | 30100 | 30100 | 30150 | 30050 | 639 |
| 286 | 20240426 | 143900 | 5312209150 | 30100 | 30100 | 30150 | 30100 | 199 |
| 287 | 20240426 | 143800 | 5306219100 | 30100 | 30100 | 30150 | 30050 | 1355 |
| 288 | 20240426 | 143700 | 5265433750 | 30050 | 30100 | 30100 | 30050 | 369 |
| 289 | 20240426 | 143600 | 5254345150 | 30050 | 30050 | 30100 | 30050 | 348 |
| 290 | 20240426 | 143500 | 5243885000 | 30050 | 30050 | 30100 | 30050 | 439 |
| 291 | 20240426 | 143400 | 5230692900 | 30050 | 30050 | 30100 | 30050 | 200 |
| 292 | 20240426 | 143300 | 5224682750 | 30100 | 30050 | 30100 | 30050 | 78 |
| 293 | 20240426 | 143200 | 5222338200 | 30050 | 30050 | 30100 | 30050 | 282 |
| 294 | 20240426 | 143100 | 5213862200 | 30100 | 30100 | 30100 | 30050 | 114 |
| 295 | 20240426 | 143000 | 5210435900 | 30050 | 30100 | 30100 | 30050 | 241 |
| 296 | 20240426 | 142900 | 5203192150 | 30100 | 30050 | 30100 | 30050 | 240 |
| 297 | 20240426 | 142800 | 5195975250 | 30050 | 30100 | 30100 | 30050 | 296 |
| 298 | 20240426 | 142700 | 5187074000 | 30100 | 30100 | 30150 | 30100 | 956 |
| 299 | 20240426 | 142600 | 5158298250 | 30150 | 30100 | 30150 | 30100 | 239 |
| 300 | 20240426 | 142500 | 5151104050 | 30100 | 30150 | 30150 | 30100 | 162 |
| 301 | 20240426 | 142400 | 5146227450 | 30200 | 30100 | 30200 | 30100 | 258 |
| 302 | 20240426 | 142300 | 5138448850 | 30100 | 30050 | 30150 | 30050 | 341 |
| 303 | 20240426 | 142200 | 5128187850 | 30050 | 30050 | 30100 | 30050 | 309 |
| 304 | 20240426 | 142100 | 5118902150 | 30050 | 30050 | 30100 | 30050 | 182 |
| 305 | 20240426 | 142000 | 5113432900 | 30100 | 30150 | 30150 | 30050 | 1112 |
| 306 | 20240426 | 141900 | 5079975450 | 30100 | 30150 | 30150 | 30100 | 69 |
| 307 | 20240426 | 141800 | 5077898050 | 30150 | 30100 | 30150 | 30050 | 319 |
| 308 | 20240426 | 141700 | 5068293400 | 30100 | 30150 | 30150 | 30100 | 349 |
| 309 | 20240426 | 141600 | 5057779700 | 30200 | 30100 | 30200 | 30100 | 326 |
| 310 | 20240426 | 141500 | 5047966700 | 30100 | 30100 | 30150 | 30050 | 1131 |
| 311 | 20240426 | 141400 | 5013966650 | 30100 | 30100 | 30100 | 30050 | 429 |
| 312 | 20240426 | 141300 | 5001065200 | 30100 | 30150 | 30150 | 30050 | 403 |
| 313 | 20240426 | 141200 | 4988935000 | 30150 | 30100 | 30150 | 30100 | 306 |
| 314 | 20240426 | 141100 | 4979721900 | 30200 | 30100 | 30200 | 30100 | 226 |
| 315 | 20240426 | 141000 | 4972918850 | 30100 | 30100 | 30200 | 30100 | 55 |
| 316 | 20240426 | 140900 | 4971262750 | 30100 | 30100 | 30150 | 30100 | 709 |
| 317 | 20240426 | 140800 | 4949919400 | 30200 | 30150 | 30200 | 30100 | 204 |
| 318 | 20240426 | 140700 | 4943772900 | 30150 | 30150 | 30200 | 30100 | 205 |
| 319 | 20240426 | 140600 | 4937591900 | 30100 | 30100 | 30200 | 30050 | 919 |
| 320 | 20240426 | 140500 | 4909921850 | 30050 | 30000 | 30050 | 30000 | 1622 |
| 321 | 20240426 | 140400 | 4861239200 | 30000 | 30050 | 30050 | 30000 | 225 |
| 322 | 20240426 | 140300 | 4854486100 | 30050 | 30050 | 30100 | 30050 | 351 |
| 323 | 20240426 | 140200 | 4843938400 | 30050 | 30050 | 30050 | 30000 | 2590 |
| 324 | 20240426 | 140100 | 4766236550 | 30000 | 30000 | 30050 | 30000 | 224 |
| 325 | 20240426 | 140000 | 4759516050 | 30050 | 30050 | 30050 | 30000 | 84 |
| 326 | 20240426 | 135900 | 4756993950 | 30000 | 30050 | 30050 | 30000 | 230 |
| 327 | 20240426 | 135800 | 4750092800 | 30000 | 30050 | 30050 | 30000 | 357 |
| 328 | 20240426 | 135700 | 4739381900 | 30000 | 30050 | 30100 | 30000 | 1567 |
| 329 | 20240426 | 135600 | 4692348050 | 30050 | 30000 | 30100 | 30000 | 225 |
| 330 | 20240426 | 135500 | 4685595650 | 30000 | 30050 | 30050 | 30000 | 345 |
| 331 | 20240426 | 135400 | 4675229150 | 30000 | 30100 | 30100 | 30000 | 2570 |
| 332 | 20240426 | 135300 | 4598007500 | 30050 | 30100 | 30150 | 30050 | 338 |
| 333 | 20240426 | 135200 | 4587845800 | 30100 | 30100 | 30100 | 30050 | 233 |
| 334 | 20240426 | 135100 | 4580839600 | 30050 | 30050 | 30100 | 30050 | 623 |
| 335 | 20240426 | 135000 | 4562092700 | 30050 | 30050 | 30100 | 30050 | 164 |
| 336 | 20240426 | 134900 | 4557164250 | 30100 | 30150 | 30150 | 30100 | 1997 |
| 337 | 20240426 | 134800 | 4497052400 | 30150 | 30100 | 30150 | 30050 | 617 |
| 338 | 20240426 | 134700 | 4478478700 | 30100 | 30100 | 30100 | 30050 | 292 |
| 339 | 20240426 | 134600 | 4469699700 | 30050 | 30050 | 30100 | 30050 | 517 |
| 340 | 20240426 | 134500 | 4454163600 | 30050 | 30050 | 30100 | 30050 | 273 |
| 341 | 20240426 | 134400 | 4445959800 | 30050 | 30050 | 30100 | 30050 | 164 |
| 342 | 20240426 | 134300 | 4441030700 | 30050 | 30050 | 30100 | 30050 | 243 |
| 343 | 20240426 | 134200 | 4433728300 | 30100 | 30050 | 30100 | 30050 | 204 |
| 344 | 20240426 | 134100 | 4427597950 | 30100 | 30050 | 30100 | 30050 | 85 |
| 345 | 20240426 | 134000 | 4425043250 | 30050 | 30050 | 30100 | 30050 | 297 |
| 346 | 20240426 | 133900 | 4416117650 | 30050 | 30050 | 30100 | 30050 | 233 |
| 347 | 20240426 | 133800 | 4409115850 | 30100 | 30050 | 30100 | 30050 | 208 |
| 348 | 20240426 | 133700 | 4402864500 | 30050 | 30050 | 30100 | 30050 | 455 |
| 349 | 20240426 | 133600 | 4389191500 | 30050 | 30050 | 30100 | 30050 | 303 |
| 350 | 20240426 | 133500 | 4380086200 | 30050 | 30100 | 30100 | 30050 | 1006 |
| 351 | 20240426 | 133400 | 4349855100 | 30050 | 30100 | 30100 | 30050 | 154 |
| 352 | 20240426 | 133300 | 4345227150 | 30150 | 30100 | 30150 | 30050 | 162 |
| 353 | 20240426 | 133200 | 4340355950 | 30100 | 30150 | 30150 | 30100 | 805 |
| 354 | 20240426 | 133100 | 4316122600 | 30100 | 30100 | 30150 | 30100 | 224 |
| 355 | 20240426 | 133000 | 4309377450 | 30100 | 30100 | 30150 | 30100 | 350 |
| 356 | 20240426 | 132900 | 4298842300 | 30150 | 30100 | 30150 | 30050 | 304 |
| 357 | 20240426 | 132800 | 4289692000 | 30050 | 30150 | 30150 | 30050 | 238 |
| 358 | 20240426 | 132700 | 4282531550 | 30100 | 30100 | 30150 | 30100 | 1413 |
| 359 | 20240426 | 132600 | 4239990950 | 30050 | 30050 | 30100 | 30000 | 864 |
| 360 | 20240426 | 132500 | 4214027800 | 30050 | 30100 | 30100 | 30050 | 451 |
| 361 | 20240426 | 132400 | 4200472450 | 30050 | 30050 | 30100 | 30050 | 776 |
| 362 | 20240426 | 132300 | 4177153500 | 30100 | 30050 | 30100 | 30050 | 489 |
| 363 | 20240426 | 132200 | 4162458700 | 30100 | 30000 | 30100 | 30000 | 201 |
| 364 | 20240426 | 132100 | 4156421300 | 30000 | 30150 | 30150 | 30000 | 2472 |
| 365 | 20240426 | 132000 | 4082121050 | 30150 | 30050 | 30150 | 30000 | 2154 |
| 366 | 20240426 | 131900 | 4017347850 | 30050 | 30200 | 30200 | 30050 | 4798 |
| 367 | 20240426 | 131800 | 3872860750 | 30150 | 30200 | 30200 | 30150 | 131 |
| 368 | 20240426 | 131700 | 3868904650 | 30200 | 30250 | 30250 | 30200 | 961 |
| 369 | 20240426 | 131600 | 3839881500 | 30300 | 30300 | 30300 | 30200 | 142 |
| 370 | 20240426 | 131500 | 3835587100 | 30250 | 30250 | 30300 | 30250 | 891 |
| 371 | 20240426 | 131400 | 3808629050 | 30250 | 30300 | 30300 | 30250 | 473 |
| 372 | 20240426 | 131300 | 3794298800 | 30300 | 30350 | 30350 | 30300 | 141 |
| 373 | 20240426 | 131200 | 3790026100 | 30300 | 30350 | 30350 | 30300 | 180 |
| 374 | 20240426 | 131100 | 3784571700 | 30350 | 30300 | 30350 | 30300 | 145 |
| 375 | 20240426 | 131000 | 3780177850 | 30350 | 30350 | 30350 | 30300 | 176 |
| 376 | 20240426 | 130900 | 3774844650 | 30300 | 30350 | 30350 | 30300 | 105 |
| 377 | 20240426 | 130800 | 3771663000 | 30350 | 30300 | 30350 | 30300 | 102 |
| 378 | 20240426 | 130700 | 3768572300 | 30300 | 30350 | 30350 | 30300 | 36 |
| 379 | 20240426 | 130600 | 3767481250 | 30350 | 30300 | 30350 | 30300 | 520 |
| 380 | 20240426 | 130500 | 3751700100 | 30250 | 30300 | 30300 | 30250 | 111 |
| 381 | 20240426 | 130400 | 3748337500 | 30300 | 30300 | 30300 | 30250 | 16 |
| 382 | 20240426 | 130300 | 3747853200 | 30300 | 30300 | 30300 | 30250 | 10 |
| 383 | 20240426 | 130200 | 3747550300 | 30300 | 30300 | 30350 | 30300 | 530 |
| 384 | 20240426 | 130100 | 3731491150 | 30350 | 30300 | 30350 | 30300 | 72 |
| 385 | 20240426 | 130000 | 3729309400 | 30350 | 30350 | 30350 | 30300 | 489 |
| 386 | 20240426 | 125900 | 3714489800 | 30350 | 30350 | 30350 | 30300 | 423 |
| 387 | 20240426 | 125800 | 3701655250 | 30350 | 30300 | 30350 | 30300 | 6 |
| 388 | 20240426 | 125700 | 3701473300 | 30350 | 30350 | 30350 | 30350 | 10 |
| 389 | 20240426 | 125600 | 3701169800 | 30300 | 30350 | 30350 | 30300 | 6 |
| 390 | 20240426 | 125500 | 3700987750 | 30350 | 30350 | 30350 | 30350 | 11 |
| 391 | 20240426 | 125400 | 3700653900 | 30350 | 30300 | 30350 | 30300 | 180 |
| 392 | 20240426 | 125300 | 3695199650 | 30300 | 30300 | 30350 | 30300 | 29 |
| 393 | 20240426 | 125200 | 3694320650 | 30300 | 30350 | 30350 | 30300 | 204 |
| 394 | 20240426 | 125100 | 3688129300 | 30350 | 30400 | 30400 | 30350 | 405 |
| 395 | 20240426 | 125000 | 3675837400 | 30350 | 30350 | 30400 | 30350 | 42 |
| 396 | 20240426 | 124900 | 3674562450 | 30350 | 30300 | 30350 | 30300 | 214 |
| 397 | 20240426 | 124800 | 3668068300 | 30350 | 30350 | 30350 | 30350 | 16 |
| 398 | 20240426 | 124700 | 3667582700 | 30350 | 30300 | 30400 | 30300 | 124 |
| 399 | 20240426 | 124600 | 3663819300 | 30300 | 30300 | 30300 | 30300 | 31 |
| 400 | 20240426 | 124500 | 3662880000 | 30300 | 30300 | 30350 | 30300 | 8 |
| 401 | 20240426 | 124400 | 3662637350 | 30350 | 30300 | 30400 | 30300 | 141 |
| 402 | 20240426 | 124300 | 3658358250 | 30300 | 30300 | 30300 | 30250 | 126 |
| 403 | 20240426 | 124200 | 3654541200 | 30300 | 30200 | 30300 | 30200 | 240 |
| 404 | 20240426 | 124100 | 3647281650 | 30150 | 30200 | 30200 | 30150 | 28 |
| 405 | 20240426 | 124000 | 3646436100 | 30200 | 30200 | 30200 | 30200 | 9 |
| 406 | 20240426 | 123900 | 3646164300 | 30200 | 30150 | 30200 | 30150 | 1492 |
| 407 | 20240426 | 123800 | 3601169500 | 30200 | 30200 | 30200 | 30200 | 9 |
| 408 | 20240426 | 123700 | 3600897700 | 30200 | 30250 | 30250 | 30150 | 1270 |
| 409 | 20240426 | 123600 | 3562544250 | 30250 | 30200 | 30250 | 30200 | 208 |
| 410 | 20240426 | 123500 | 3556262400 | 30250 | 30250 | 30250 | 30250 | 7 |
| 411 | 20240426 | 123400 | 3556050650 | 30250 | 30200 | 30250 | 30200 | 105 |
| 412 | 20240426 | 123300 | 3552879450 | 30250 | 30200 | 30250 | 30200 | 6 |
| 413 | 20240426 | 123200 | 3552698000 | 30250 | 30200 | 30250 | 30200 | 31 |
| 414 | 20240426 | 123100 | 3551761650 | 30200 | 30200 | 30250 | 30150 | 3040 |
| 415 | 20240426 | 123000 | 3459947250 | 30150 | 30200 | 30200 | 30150 | 419 |
| 416 | 20240426 | 122900 | 3447293800 | 30200 | 30200 | 30250 | 30200 | 654 |
| 417 | 20240426 | 122800 | 3427542700 | 30200 | 30250 | 30250 | 30200 | 189 |
| 418 | 20240426 | 122700 | 3421825600 | 30250 | 30250 | 30250 | 30250 | 285 |
| 419 | 20240426 | 122600 | 3413204350 | 30300 | 30250 | 30300 | 30250 | 61 |
| 420 | 20240426 | 122500 | 3411358950 | 30250 | 30250 | 30250 | 30250 | 77 |
| 421 | 20240426 | 122400 | 3409029700 | 30200 | 30200 | 30250 | 30200 | 62 |
| 422 | 20240426 | 122300 | 3407157050 | 30200 | 30200 | 30250 | 30200 | 47 |
| 423 | 20240426 | 122200 | 3405737350 | 30250 | 30200 | 30250 | 30200 | 52 |
| 424 | 20240426 | 122100 | 3404166200 | 30250 | 30200 | 30250 | 30200 | 40 |
| 425 | 20240426 | 122000 | 3402957800 | 30250 | 30250 | 30250 | 30200 | 343 |
| 426 | 20240426 | 121900 | 3392598800 | 30200 | 30250 | 30250 | 30200 | 4 |
| 427 | 20240426 | 121800 | 3392477850 | 30250 | 30250 | 30250 | 30250 | 544 |
| 428 | 20240426 | 121700 | 3376021850 | 30250 | 30250 | 30250 | 30200 | 312 |
| 429 | 20240426 | 121600 | 3366594150 | 30250 | 30250 | 30250 | 30250 | 3 |
| 430 | 20240426 | 121500 | 3366503400 | 30250 | 30200 | 30250 | 30200 | 7 |
| 431 | 20240426 | 121400 | 3366291750 | 30250 | 30250 | 30250 | 30250 | 5 |
| 432 | 20240426 | 121300 | 3366140500 | 30250 | 30200 | 30250 | 30200 | 11 |
| 433 | 20240426 | 121200 | 3365808000 | 30250 | 30250 | 30250 | 30250 | 65 |
| 434 | 20240426 | 121100 | 3363841750 | 30200 | 30250 | 30250 | 30200 | 23 |
| 435 | 20240426 | 121000 | 3363146050 | 30250 | 30200 | 30250 | 30200 | 7 |
| 436 | 20240426 | 120900 | 3362934500 | 30200 | 30200 | 30250 | 30150 | 589 |
| 437 | 20240426 | 120800 | 3345146500 | 30200 | 30200 | 30200 | 30150 | 607 |
| 438 | 20240426 | 120700 | 3326815150 | 30200 | 30150 | 30200 | 30150 | 27 |
| 439 | 20240426 | 120600 | 3326000550 | 30200 | 30200 | 30200 | 30150 | 36 |
| 440 | 20240426 | 120500 | 3324913500 | 30200 | 30150 | 30200 | 30150 | 289 |
| 441 | 20240426 | 120400 | 3316189700 | 30150 | 30150 | 30200 | 30150 | 163 |
| 442 | 20240426 | 120300 | 3311275050 | 30150 | 30150 | 30200 | 30150 | 8 |
| 443 | 20240426 | 120200 | 3311033600 | 30200 | 30200 | 30200 | 30150 | 7 |
| 444 | 20240426 | 120100 | 3310822300 | 30200 | 30200 | 30200 | 30150 | 56 |
| 445 | 20240426 | 120000 | 3309133600 | 30200 | 30200 | 30200 | 30150 | 42 |
| 446 | 20240426 | 115900 | 3307865300 | 30200 | 30200 | 30200 | 30200 | 24 |
| 447 | 20240426 | 115800 | 3307140500 | 30150 | 30200 | 30200 | 30150 | 6 |
| 448 | 20240426 | 115700 | 3306959450 | 30200 | 30150 | 30200 | 30150 | 525 |
| 449 | 20240426 | 115600 | 3291129500 | 30150 | 30200 | 30200 | 30150 | 95 |
| 450 | 20240426 | 115500 | 3288261250 | 30200 | 30150 | 30200 | 30150 | 12 |
| 451 | 20240426 | 115400 | 3287899300 | 30200 | 30200 | 30200 | 30150 | 43 |
| 452 | 20240426 | 115300 | 3286602450 | 30150 | 30150 | 30200 | 30150 | 240 |
| 453 | 20240426 | 115200 | 3279366150 | 30150 | 30150 | 30150 | 30150 | 156 |
| 454 | 20240426 | 115100 | 3274662750 | 30100 | 30150 | 30150 | 30100 | 387 |
| 455 | 20240426 | 115000 | 3263000800 | 30150 | 30200 | 30200 | 30150 | 1187 |
| 456 | 20240426 | 114900 | 3227212500 | 30200 | 30150 | 30200 | 30150 | 204 |
| 457 | 20240426 | 114800 | 3221061750 | 30200 | 30200 | 30200 | 30200 | 8 |
| 458 | 20240426 | 114700 | 3220820150 | 30150 | 30200 | 30200 | 30150 | 1681 |
| 459 | 20240426 | 114600 | 3170137700 | 30200 | 30200 | 30200 | 30150 | 2647 |
| 460 | 20240426 | 114500 | 3090215700 | 30250 | 30200 | 30250 | 30200 | 122 |
| 461 | 20240426 | 114400 | 3086530750 | 30200 | 30200 | 30250 | 30200 | 44 |
| 462 | 20240426 | 114300 | 3085201700 | 30250 | 30200 | 30250 | 30200 | 114 |
| 463 | 20240426 | 114200 | 3081758750 | 30200 | 30250 | 30250 | 30200 | 19 |
| 464 | 20240426 | 114100 | 3081184550 | 30200 | 30250 | 30250 | 30200 | 353 |
| 465 | 20240426 | 114000 | 3070518650 | 30250 | 30250 | 30300 | 30250 | 114 |
| 466 | 20240426 | 113900 | 3067069000 | 30200 | 30200 | 30250 | 30200 | 58 |
| 467 | 20240426 | 113800 | 3065316150 | 30200 | 30300 | 30300 | 30200 | 257 |
| 468 | 20240426 | 113700 | 3057547850 | 30200 | 30250 | 30250 | 30200 | 362 |
| 469 | 20240426 | 113600 | 3046607850 | 30250 | 30300 | 30300 | 30200 | 1565 |
| 470 | 20240426 | 113500 | 2999287850 | 30250 | 30300 | 30300 | 30250 | 6 |
| 471 | 20240426 | 113400 | 2999106200 | 30300 | 30250 | 30300 | 30250 | 72 |
| 472 | 20240426 | 113300 | 2996926900 | 30250 | 30300 | 30300 | 30250 | 21 |
| 473 | 20240426 | 113200 | 2996290750 | 30250 | 30250 | 30300 | 30250 | 53 |
| 474 | 20240426 | 113100 | 2994687300 | 30300 | 30250 | 30300 | 30250 | 41 |
| 475 | 20240426 | 113000 | 2993446800 | 30300 | 30300 | 30300 | 30300 | 10 |
| 476 | 20240426 | 112900 | 2993143800 | 30300 | 30250 | 30300 | 30250 | 74 |
| 477 | 20240426 | 112800 | 2990905000 | 30300 | 30300 | 30300 | 30300 | 36 |
| 478 | 20240426 | 112700 | 2989814200 | 30300 | 30300 | 30300 | 30250 | 146 |
| 479 | 20240426 | 112600 | 2985390450 | 30300 | 30300 | 30300 | 30300 | 3 |
| 480 | 20240426 | 112500 | 2985299550 | 30300 | 30300 | 30300 | 30250 | 52 |
| 481 | 20240426 | 112400 | 2983724000 | 30350 | 30300 | 30350 | 30300 | 523 |
| 482 | 20240426 | 112300 | 2967876900 | 30300 | 30300 | 30300 | 30250 | 64 |
| 483 | 20240426 | 112200 | 2965937800 | 30300 | 30300 | 30300 | 30300 | 81 |
| 484 | 20240426 | 112100 | 2963483500 | 30250 | 30250 | 30300 | 30250 | 283 |
| 485 | 20240426 | 112000 | 2954922400 | 30300 | 30250 | 30300 | 30200 | 90 |
| 486 | 20240426 | 111900 | 2952198950 | 30300 | 30300 | 30300 | 30250 | 117 |
| 487 | 20240426 | 111800 | 2948658900 | 30300 | 30250 | 30300 | 30250 | 97 |
| 488 | 20240426 | 111700 | 2945719950 | 30300 | 30250 | 30300 | 30200 | 102 |
| 489 | 20240426 | 111600 | 2942633050 | 30250 | 30250 | 30300 | 30200 | 107 |
| 490 | 20240426 | 111500 | 2939396350 | 30300 | 30300 | 30300 | 30300 | 2 |
| 491 | 20240426 | 111400 | 2939335750 | 30200 | 30250 | 30300 | 30200 | 55 |
| 492 | 20240426 | 111300 | 2937674400 | 30200 | 30250 | 30300 | 30200 | 1258 |
| 493 | 20240426 | 111200 | 2899659250 | 30200 | 30300 | 30300 | 30200 | 433 |
| 494 | 20240426 | 111100 | 2886581500 | 30300 | 30300 | 30300 | 30300 | 5 |
| 495 | 20240426 | 111000 | 2886430000 | 30300 | 30250 | 30300 | 30250 | 282 |
| 496 | 20240426 | 110900 | 2877888350 | 30250 | 30250 | 30300 | 30250 | 192 |
| 497 | 20240426 | 110800 | 2872080150 | 30250 | 30250 | 30300 | 30200 | 169 |
| 498 | 20240426 | 110700 | 2866967900 | 30250 | 30200 | 30250 | 30200 | 7 |
| 499 | 20240426 | 110600 | 2866756250 | 30200 | 30250 | 30250 | 30200 | 85 |
| 500 | 20240426 | 110500 | 2864185150 | 30200 | 30200 | 30250 | 30200 | 289 |
| 501 | 20240426 | 110400 | 2855448100 | 30200 | 30300 | 30300 | 30200 | 1820 |
| 502 | 20240426 | 110300 | 2800460000 | 30300 | 30200 | 30300 | 30200 | 191 |
| 503 | 20240426 | 110200 | 2794677450 | 30250 | 30250 | 30250 | 30250 | 356 |
| 504 | 20240426 | 110100 | 2783908450 | 30250 | 30300 | 30350 | 30250 | 1634 |
| 505 | 20240426 | 110000 | 2734459500 | 30300 | 30250 | 30350 | 30250 | 796 |
| 506 | 20240426 | 105900 | 2710371850 | 30250 | 30350 | 30400 | 30250 | 455 |
| 507 | 20240426 | 105800 | 2696565750 | 30400 | 30400 | 30400 | 30250 | 2058 |
| 508 | 20240426 | 105700 | 2634116950 | 30400 | 30400 | 30450 | 30400 | 550 |
| 509 | 20240426 | 105600 | 2617391700 | 30400 | 30400 | 30450 | 30400 | 558 |
| 510 | 20240426 | 105500 | 2600428350 | 30450 | 30450 | 30450 | 30400 | 8 |
| 511 | 20240426 | 105400 | 2600184900 | 30400 | 30400 | 30450 | 30400 | 568 |
| 512 | 20240426 | 105300 | 2582917450 | 30400 | 30450 | 30450 | 30400 | 38 |
| 513 | 20240426 | 105200 | 2581761850 | 30450 | 30500 | 30500 | 30400 | 557 |
| 514 | 20240426 | 105100 | 2564799300 | 30450 | 30400 | 30500 | 30400 | 444 |
| 515 | 20240426 | 105000 | 2551279750 | 30450 | 30350 | 30450 | 30350 | 804 |
| 516 | 20240426 | 104900 | 2526834500 | 30400 | 30400 | 30400 | 30350 | 106 |
| 517 | 20240426 | 104800 | 2523612150 | 30400 | 30350 | 30400 | 30350 | 452 |
| 518 | 20240426 | 104700 | 2509881750 | 30400 | 30400 | 30400 | 30400 | 3 |
| 519 | 20240426 | 104600 | 2509790550 | 30400 | 30350 | 30400 | 30300 | 1511 |
| 520 | 20240426 | 104500 | 2463959550 | 30350 | 30450 | 30450 | 30350 | 368 |
| 521 | 20240426 | 104400 | 2452780000 | 30400 | 30400 | 30450 | 30350 | 353 |
| 522 | 20240426 | 104300 | 2442056600 | 30350 | 30400 | 30400 | 30350 | 205 |
| 523 | 20240426 | 104200 | 2435834600 | 30400 | 30450 | 30450 | 30350 | 587 |
| 524 | 20240426 | 104100 | 2417989700 | 30450 | 30450 | 30450 | 30450 | 256 |
| 525 | 20240426 | 104000 | 2410194500 | 30500 | 30450 | 30500 | 30400 | 1143 |
| 526 | 20240426 | 103900 | 2375347000 | 30400 | 30450 | 30450 | 30400 | 414 |
| 527 | 20240426 | 103800 | 2362745600 | 30350 | 30400 | 30500 | 30350 | 1271 |
| 528 | 20240426 | 103700 | 2324118000 | 30450 | 30450 | 30450 | 30450 | 26 |
| 529 | 20240426 | 103600 | 2323326300 | 30450 | 30450 | 30450 | 30450 | 64 |
| 530 | 20240426 | 103500 | 2321377500 | 30450 | 30450 | 30450 | 30450 | 19 |
| 531 | 20240426 | 103400 | 2320798950 | 30450 | 30350 | 30450 | 30300 | 70 |
| 532 | 20240426 | 103300 | 2318676500 | 30400 | 30450 | 30450 | 30350 | 1038 |
| 533 | 20240426 | 103200 | 2287172400 | 30450 | 30450 | 30450 | 30450 | 200 |
| 534 | 20240426 | 103100 | 2281082400 | 30500 | 30400 | 30500 | 30400 | 830 |
| 535 | 20240426 | 103000 | 2255810200 | 30350 | 30500 | 30500 | 30350 | 385 |
| 536 | 20240426 | 102900 | 2244109200 | 30500 | 30500 | 30500 | 30500 | 107 |
| 537 | 20240426 | 102800 | 2240845700 | 30500 | 30500 | 30500 | 30500 | 59 |
| 538 | 20240426 | 102700 | 2239046200 | 30500 | 30500 | 30550 | 30500 | 18 |
| 539 | 20240426 | 102600 | 2238497100 | 30550 | 30550 | 30550 | 30500 | 62 |
| 540 | 20240426 | 102500 | 2236603100 | 30550 | 30550 | 30600 | 30550 | 135 |
| 541 | 20240426 | 102400 | 2232475900 | 30550 | 30550 | 30550 | 30500 | 118 |
| 542 | 20240426 | 102300 | 2228871050 | 30550 | 30550 | 30550 | 30550 | 163 |
| 543 | 20240426 | 102200 | 2223891400 | 30500 | 30500 | 30600 | 30500 | 1917 |
| 544 | 20240426 | 102100 | 2165337750 | 30500 | 30400 | 30500 | 30400 | 668 |
| 545 | 20240426 | 102000 | 2144988650 | 30450 | 30450 | 30450 | 30400 | 69 |
| 546 | 20240426 | 101900 | 2142887850 | 30450 | 30400 | 30450 | 30350 | 356 |
| 547 | 20240426 | 101800 | 2132070200 | 30400 | 30350 | 30400 | 30350 | 255 |
| 548 | 20240426 | 101700 | 2124324950 | 30300 | 30350 | 30350 | 30300 | 127 |
| 549 | 20240426 | 101600 | 2120476550 | 30300 | 30300 | 30300 | 30250 | 144 |
| 550 | 20240426 | 101500 | 2116113450 | 30300 | 30350 | 30350 | 30250 | 724 |
| 551 | 20240426 | 101400 | 2094209650 | 30350 | 30400 | 30400 | 30250 | 589 |
| 552 | 20240426 | 101300 | 2076358100 | 30400 | 30350 | 30400 | 30300 | 76 |
| 553 | 20240426 | 101200 | 2074051750 | 30300 | 30400 | 30450 | 30300 | 1182 |
| 554 | 20240426 | 101100 | 2038207850 | 30450 | 30500 | 30500 | 30450 | 1132 |
| 555 | 20240426 | 101000 | 2003737700 | 30500 | 30500 | 30550 | 30500 | 690 |
| 556 | 20240426 | 100900 | 1982692550 | 30500 | 30500 | 30500 | 30450 | 218 |
| 557 | 20240426 | 100800 | 1976046300 | 30400 | 30500 | 30500 | 30400 | 267 |
| 558 | 20240426 | 100700 | 1967926750 | 30400 | 30500 | 30500 | 30400 | 259 |
| 559 | 20240426 | 100600 | 1960052100 | 30500 | 30550 | 30550 | 30500 | 282 |
| 560 | 20240426 | 100500 | 1951443350 | 30550 | 30600 | 30600 | 30550 | 570 |
| 561 | 20240426 | 100400 | 1934026350 | 30600 | 30500 | 30600 | 30500 | 1292 |
| 562 | 20240426 | 100300 | 1894552250 | 30550 | 30450 | 30550 | 30450 | 2966 |
| 563 | 20240426 | 100200 | 1804168750 | 30450 | 30350 | 30450 | 30300 | 1609 |
| 564 | 20240426 | 100100 | 1755261250 | 30350 | 30300 | 30400 | 30300 | 2140 |
| 565 | 20240426 | 100000 | 1690355500 | 30300 | 30300 | 30300 | 30250 | 222 |
| 566 | 20240426 | 095900 | 1683633900 | 30350 | 30300 | 30350 | 30250 | 588 |
| 567 | 20240426 | 095800 | 1665820200 | 30300 | 30250 | 30350 | 30250 | 828 |
| 568 | 20240426 | 095700 | 1640736600 | 30250 | 30200 | 30250 | 30150 | 2032 |
| 569 | 20240426 | 095600 | 1579412650 | 30250 | 30250 | 30250 | 30200 | 83 |
| 570 | 20240426 | 095500 | 1576905400 | 30250 | 30200 | 30250 | 30200 | 806 |
| 571 | 20240426 | 095400 | 1552563950 | 30200 | 30200 | 30250 | 30200 | 498 |
| 572 | 20240426 | 095300 | 1537524200 | 30250 | 30300 | 30300 | 30200 | 1891 |
| 573 | 20240426 | 095200 | 1480337150 | 30250 | 30300 | 30300 | 30250 | 1062 |
| 574 | 20240426 | 095100 | 1448197250 | 30300 | 30300 | 30300 | 30250 | 114 |
| 575 | 20240426 | 095000 | 1444748050 | 30350 | 30300 | 30350 | 30300 | 39 |
| 576 | 20240426 | 094900 | 1443566250 | 30300 | 30300 | 30300 | 30250 | 55 |
| 577 | 20240426 | 094800 | 1441899850 | 30250 | 30250 | 30300 | 30250 | 228 |
| 578 | 20240426 | 094700 | 1435002600 | 30200 | 30250 | 30250 | 30200 | 938 |
| 579 | 20240426 | 094600 | 1406630300 | 30250 | 30200 | 30250 | 30200 | 166 |
| 580 | 20240426 | 094500 | 1401616450 | 30250 | 30200 | 30250 | 30200 | 415 |
| 581 | 20240426 | 094400 | 1389082150 | 30200 | 30200 | 30250 | 30200 | 332 |
| 582 | 20240426 | 094300 | 1379055300 | 30200 | 30250 | 30250 | 30200 | 265 |
| 583 | 20240426 | 094200 | 1371051800 | 30200 | 30200 | 30250 | 30200 | 364 |
| 584 | 20240426 | 094100 | 1360058600 | 30300 | 30250 | 30300 | 30250 | 157 |
| 585 | 20240426 | 094000 | 1355308900 | 30250 | 30250 | 30300 | 30250 | 679 |
| 586 | 20240426 | 093900 | 1334764400 | 30300 | 30350 | 30350 | 30300 | 297 |
| 587 | 20240426 | 093800 | 1325765250 | 30350 | 30400 | 30400 | 30300 | 565 |
| 588 | 20240426 | 093700 | 1308622150 | 30400 | 30400 | 30450 | 30350 | 89 |
| 589 | 20240426 | 093600 | 1305919250 | 30350 | 30400 | 30450 | 30350 | 1081 |
| 590 | 20240426 | 093500 | 1273045400 | 30400 | 30450 | 30450 | 30350 | 643 |
| 591 | 20240426 | 093400 | 1253498300 | 30450 | 30500 | 30500 | 30400 | 650 |
| 592 | 20240426 | 093300 | 1233704500 | 30450 | 30550 | 30600 | 30450 | 825 |
| 593 | 20240426 | 093200 | 1208513700 | 30550 | 30450 | 30550 | 30450 | 562 |
| 594 | 20240426 | 093100 | 1191376850 | 30450 | 30500 | 30500 | 30450 | 209 |
| 595 | 20240426 | 093000 | 1185003850 | 30550 | 30500 | 30550 | 30500 | 532 |
| 596 | 20240426 | 092900 | 1168767650 | 30500 | 30500 | 30500 | 30450 | 427 |
| 597 | 20240426 | 092800 | 1155744200 | 30500 | 30450 | 30500 | 30450 | 1455 |
| 598 | 20240426 | 092700 | 1111378850 | 30450 | 30450 | 30500 | 30400 | 399 |
| 599 | 20240426 | 092600 | 1099234500 | 30500 | 30450 | 30500 | 30400 | 826 |
| 600 | 20240426 | 092500 | 1074083450 | 30450 | 30400 | 30450 | 30350 | 731 |
| 601 | 20240426 | 092400 | 1051851050 | 30350 | 30400 | 30450 | 30350 | 1339 |
| 602 | 20240426 | 092300 | 1011201350 | 30350 | 30400 | 30400 | 30350 | 378 |
| 603 | 20240426 | 092200 | 999717700 | 30400 | 30400 | 30450 | 30350 | 578 |
| 604 | 20240426 | 092100 | 982149400 | 30450 | 30500 | 30550 | 30450 | 1249 |
| 605 | 20240426 | 092000 | 944074400 | 30500 | 30450 | 30550 | 30400 | 3074 |
| 606 | 20240426 | 091900 | 850395800 | 30400 | 30300 | 30400 | 30300 | 2379 |
| 607 | 20240426 | 091800 | 778176200 | 30300 | 30300 | 30350 | 30200 | 711 |
| 608 | 20240426 | 091700 | 756671750 | 30250 | 30350 | 30350 | 30250 | 241 |
| 609 | 20240426 | 091600 | 749369750 | 30350 | 30250 | 30350 | 30250 | 500 |
| 610 | 20240426 | 091500 | 734219750 | 30250 | 30150 | 30300 | 30150 | 1939 |
| 611 | 20240426 | 091400 | 675671750 | 30150 | 30150 | 30200 | 30100 | 543 |
| 612 | 20240426 | 091300 | 659286000 | 30050 | 30150 | 30200 | 30050 | 1055 |
| 613 | 20240426 | 091200 | 627554800 | 30050 | 30050 | 30150 | 29950 | 3030 |
| 614 | 20240426 | 091100 | 536502450 | 30050 | 30100 | 30100 | 29900 | 3427 |
| 615 | 20240426 | 091000 | 433638350 | 30200 | 30250 | 30250 | 30100 | 3437 |
| 616 | 20240426 | 090900 | 329923950 | 30300 | 30350 | 30350 | 30250 | 580 |
| 617 | 20240426 | 090800 | 312353400 | 30250 | 30350 | 30400 | 30250 | 744 |
| 618 | 20240426 | 090700 | 289774850 | 30300 | 30300 | 30400 | 30250 | 413 |
| 619 | 20240426 | 090600 | 277261250 | 30300 | 30400 | 30400 | 30200 | 4205 |
| 620 | 20240426 | 090500 | 149775750 | 30400 | 30400 | 30450 | 30350 | 110 |
| 621 | 20240426 | 090400 | 146434650 | 30400 | 30300 | 30450 | 30300 | 807 |
| 622 | 20240426 | 090300 | 121926950 | 30300 | 30250 | 30350 | 30250 | 468 |
| 623 | 20240426 | 090200 | 107755800 | 30250 | 30300 | 30300 | 30250 | 727 |
| 624 | 20240426 | 090100 | 85728700 | 30250 | 30350 | 30400 | 30250 | 869 |
| 625 | 20240426 | 090000 | 59400950 | 30400 | 30150 | 30400 | 30150 | 1797 |