30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 4967 |
| 3 | 20240426 | 191900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 4 | 20240426 | 191800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 5 | 20240426 | 191700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 6 | 20240426 | 191600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 7 | 20240426 | 191500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 8 | 20240426 | 191400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 9 | 20240426 | 191300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 10 | 20240426 | 191200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 11 | 20240426 | 191100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 12 | 20240426 | 191000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 13 | 20240426 | 190900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 14 | 20240426 | 190800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 15 | 20240426 | 190700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 16 | 20240426 | 190600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 17 | 20240426 | 190500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 18 | 20240426 | 190400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 19 | 20240426 | 190300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 20 | 20240426 | 190200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 21 | 20240426 | 190100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 22 | 20240426 | 190000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 23 | 20240426 | 185900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 24 | 20240426 | 185800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 25 | 20240426 | 185700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 26 | 20240426 | 185600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 27 | 20240426 | 185500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 28 | 20240426 | 185400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 29 | 20240426 | 185300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 30 | 20240426 | 185200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 31 | 20240426 | 185100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 32 | 20240426 | 185000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 4967 |
| 33 | 20240426 | 184900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 34 | 20240426 | 184800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 35 | 20240426 | 184700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 36 | 20240426 | 184600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 37 | 20240426 | 184500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 38 | 20240426 | 184400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 39 | 20240426 | 184300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 40 | 20240426 | 184200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 41 | 20240426 | 184100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 42 | 20240426 | 184000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 43 | 20240426 | 183900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 44 | 20240426 | 183800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 45 | 20240426 | 183700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 46 | 20240426 | 183600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 47 | 20240426 | 183500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 48 | 20240426 | 183400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 49 | 20240426 | 183300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 50 | 20240426 | 183200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 51 | 20240426 | 183100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 52 | 20240426 | 183000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 53 | 20240426 | 182900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 54 | 20240426 | 182800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 55 | 20240426 | 182700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 56 | 20240426 | 182600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 57 | 20240426 | 182500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 58 | 20240426 | 182400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 59 | 20240426 | 182300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 60 | 20240426 | 182200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 61 | 20240426 | 182100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 62 | 20240426 | 182000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 4967 |
| 63 | 20240426 | 181900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 64 | 20240426 | 181800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 65 | 20240426 | 181700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 66 | 20240426 | 181600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 67 | 20240426 | 181500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 68 | 20240426 | 181400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 69 | 20240426 | 181300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 70 | 20240426 | 181200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 71 | 20240426 | 181100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 72 | 20240426 | 181000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 73 | 20240426 | 180900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 74 | 20240426 | 180800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 75 | 20240426 | 180700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 76 | 20240426 | 180600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 77 | 20240426 | 180500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 78 | 20240426 | 180400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 79 | 20240426 | 180300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 80 | 20240426 | 180200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 81 | 20240426 | 180100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 82 | 20240426 | 180000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 83 | 20240426 | 175900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 84 | 20240426 | 175800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 85 | 20240426 | 175700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 86 | 20240426 | 175600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 87 | 20240426 | 175500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 88 | 20240426 | 175400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 89 | 20240426 | 175300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 90 | 20240426 | 175200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 91 | 20240426 | 175100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 92 | 20240426 | 175000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 4967 |
| 93 | 20240426 | 174900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 94 | 20240426 | 174800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 95 | 20240426 | 174700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 96 | 20240426 | 174600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 97 | 20240426 | 174500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 98 | 20240426 | 174400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 99 | 20240426 | 174300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 100 | 20240426 | 174200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 101 | 20240426 | 174100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 102 | 20240426 | 174000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 103 | 20240426 | 173900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 104 | 20240426 | 173800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 105 | 20240426 | 173700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 106 | 20240426 | 173600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 107 | 20240426 | 173500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 108 | 20240426 | 173400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 109 | 20240426 | 173300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 110 | 20240426 | 173200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 111 | 20240426 | 173100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 112 | 20240426 | 173000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 113 | 20240426 | 172900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 114 | 20240426 | 172800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 115 | 20240426 | 172700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 116 | 20240426 | 172600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 117 | 20240426 | 172500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 118 | 20240426 | 172400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 119 | 20240426 | 172300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 120 | 20240426 | 172200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 121 | 20240426 | 172100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 122 | 20240426 | 172000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 4967 |
| 123 | 20240426 | 171900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 124 | 20240426 | 171800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 125 | 20240426 | 171700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 126 | 20240426 | 171600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 127 | 20240426 | 171500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 128 | 20240426 | 171400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 129 | 20240426 | 171300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 130 | 20240426 | 171200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 131 | 20240426 | 171100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 132 | 20240426 | 171000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 133 | 20240426 | 170900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 134 | 20240426 | 170800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 135 | 20240426 | 170700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 136 | 20240426 | 170600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 137 | 20240426 | 170500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 138 | 20240426 | 170400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 139 | 20240426 | 170300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 140 | 20240426 | 170200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 141 | 20240426 | 170100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 142 | 20240426 | 170000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 143 | 20240426 | 165900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 144 | 20240426 | 165800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 145 | 20240426 | 165700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 146 | 20240426 | 165600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 147 | 20240426 | 165500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 148 | 20240426 | 165400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 149 | 20240426 | 165300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 150 | 20240426 | 165200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 151 | 20240426 | 165100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 152 | 20240426 | 165000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 4967 |
| 153 | 20240426 | 164900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 154 | 20240426 | 164800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 155 | 20240426 | 164700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 156 | 20240426 | 164600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 157 | 20240426 | 164500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 158 | 20240426 | 164400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 159 | 20240426 | 164300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 160 | 20240426 | 164200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 161 | 20240426 | 164100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 162 | 20240426 | 164000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 163 | 20240426 | 163900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 164 | 20240426 | 163800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 165 | 20240426 | 163700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 166 | 20240426 | 163600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 167 | 20240426 | 163500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 168 | 20240426 | 163400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 169 | 20240426 | 163300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 170 | 20240426 | 163200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 171 | 20240426 | 163100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 172 | 20240426 | 163000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 173 | 20240426 | 162900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 174 | 20240426 | 162800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 175 | 20240426 | 162700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 176 | 20240426 | 162600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 177 | 20240426 | 162500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 178 | 20240426 | 162400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 179 | 20240426 | 162300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 180 | 20240426 | 162200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 181 | 20240426 | 162100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 182 | 20240426 | 162000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 4967 |
| 183 | 20240426 | 161900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 184 | 20240426 | 161800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 185 | 20240426 | 161700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 186 | 20240426 | 161600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 187 | 20240426 | 161500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 188 | 20240426 | 161400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 189 | 20240426 | 161300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 190 | 20240426 | 161200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 191 | 20240426 | 161100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 192 | 20240426 | 161000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 193 | 20240426 | 160900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 194 | 20240426 | 160800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 195 | 20240426 | 160700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 196 | 20240426 | 160600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 197 | 20240426 | 160500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 198 | 20240426 | 160400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 199 | 20240426 | 160300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 200 | 20240426 | 160200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 201 | 20240426 | 160100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 202 | 20240426 | 160000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 203 | 20240426 | 155900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 204 | 20240426 | 155800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 205 | 20240426 | 155700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 206 | 20240426 | 155600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 207 | 20240426 | 155500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 208 | 20240426 | 155400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 209 | 20240426 | 155300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 210 | 20240426 | 155200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 211 | 20240426 | 155100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 212 | 20240426 | 155000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 4967 |
| 213 | 20240426 | 154900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 214 | 20240426 | 154800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 215 | 20240426 | 154700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 216 | 20240426 | 154600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 217 | 20240426 | 154500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 218 | 20240426 | 154400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 219 | 20240426 | 154300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 220 | 20240426 | 154200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 221 | 20240426 | 154100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 222 | 20240426 | 154000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 223 | 20240426 | 153900 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 224 | 20240426 | 153800 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 225 | 20240426 | 153700 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 226 | 20240426 | 153600 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 227 | 20240426 | 153500 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 228 | 20240426 | 153400 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 229 | 20240426 | 153300 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 230 | 20240426 | 153200 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 231 | 20240426 | 153100 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 232 | 20240426 | 153000 | 1675406580 | 9730 | 9730 | 9730 | 9730 | 4967 |
| 233 | 20240426 | 152900 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 234 | 20240426 | 152800 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 235 | 20240426 | 152700 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 236 | 20240426 | 152600 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 237 | 20240426 | 152500 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 238 | 20240426 | 152400 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 239 | 20240426 | 152300 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 240 | 20240426 | 152200 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 241 | 20240426 | 152100 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 242 | 20240426 | 152000 | 1627077670 | 9740 | 9740 | 9740 | 9740 | 0 |
| 243 | 20240426 | 151900 | 1627077670 | 9740 | 9740 | 9750 | 9740 | 380 |
| 244 | 20240426 | 151800 | 1623375270 | 9740 | 9740 | 9750 | 9740 | 223 |
| 245 | 20240426 | 151700 | 1621202080 | 9750 | 9740 | 9750 | 9740 | 27 |
| 246 | 20240426 | 151600 | 1620939050 | 9750 | 9750 | 9750 | 9750 | 109 |
| 247 | 20240426 | 151500 | 1619876300 | 9740 | 9730 | 9740 | 9730 | 5154 |
| 248 | 20240426 | 151400 | 1569711810 | 9730 | 9730 | 9730 | 9730 | 491 |
| 249 | 20240426 | 151300 | 1564934380 | 9730 | 9730 | 9730 | 9720 | 541 |
| 250 | 20240426 | 151200 | 1559670550 | 9730 | 9730 | 9730 | 9720 | 899 |
| 251 | 20240426 | 151100 | 1550923520 | 9730 | 9730 | 9740 | 9730 | 806 |
| 252 | 20240426 | 151000 | 1543080850 | 9740 | 9750 | 9750 | 9740 | 1205 |
| 253 | 20240426 | 150900 | 1531343380 | 9750 | 9760 | 9760 | 9750 | 4452 |
| 254 | 20240426 | 150800 | 1487935800 | 9760 | 9760 | 9770 | 9760 | 141 |
| 255 | 20240426 | 150700 | 1486559120 | 9760 | 9760 | 9760 | 9760 | 318 |
| 256 | 20240426 | 150600 | 1483455440 | 9760 | 9770 | 9770 | 9760 | 1277 |
| 257 | 20240426 | 150500 | 1470990740 | 9770 | 9790 | 9790 | 9770 | 1304 |
| 258 | 20240426 | 150400 | 1458243200 | 9790 | 9780 | 9790 | 9780 | 300 |
| 259 | 20240426 | 150300 | 1455308200 | 9780 | 9780 | 9780 | 9780 | 340 |
| 260 | 20240426 | 150200 | 1451983000 | 9780 | 9790 | 9790 | 9780 | 1283 |
| 261 | 20240426 | 150100 | 1439422550 | 9790 | 9790 | 9790 | 9790 | 3 |
| 262 | 20240426 | 150000 | 1439393180 | 9780 | 9770 | 9780 | 9770 | 1950 |
| 263 | 20240426 | 145900 | 1420328270 | 9770 | 9780 | 9780 | 9770 | 143 |
| 264 | 20240426 | 145800 | 1418930950 | 9770 | 9770 | 9770 | 9770 | 5 |
| 265 | 20240426 | 145700 | 1418882100 | 9770 | 9770 | 9770 | 9770 | 0 |
| 266 | 20240426 | 145600 | 1418882100 | 9770 | 9780 | 9780 | 9770 | 57 |
| 267 | 20240426 | 145500 | 1418324840 | 9780 | 9780 | 9780 | 9780 | 318 |
| 268 | 20240426 | 145400 | 1415214800 | 9780 | 9780 | 9780 | 9780 | 455 |
| 269 | 20240426 | 145300 | 1410764900 | 9770 | 9770 | 9770 | 9770 | 1 |
| 270 | 20240426 | 145200 | 1410755130 | 9780 | 9780 | 9780 | 9770 | 35 |
| 271 | 20240426 | 145100 | 1410413160 | 9770 | 9780 | 9780 | 9770 | 6 |
| 272 | 20240426 | 145000 | 1410354520 | 9770 | 9770 | 9770 | 9770 | 0 |
| 273 | 20240426 | 144900 | 1410354520 | 9770 | 9770 | 9770 | 9760 | 1018 |
| 274 | 20240426 | 144800 | 1400409010 | 9770 | 9770 | 9780 | 9770 | 333 |
| 275 | 20240426 | 144700 | 1397155560 | 9770 | 9770 | 9770 | 9770 | 5 |
| 276 | 20240426 | 144600 | 1397106710 | 9760 | 9760 | 9760 | 9760 | 0 |
| 277 | 20240426 | 144500 | 1397106710 | 9760 | 9780 | 9780 | 9760 | 3891 |
| 278 | 20240426 | 144400 | 1359118730 | 9780 | 9780 | 9780 | 9780 | 125 |
| 279 | 20240426 | 144300 | 1357896230 | 9780 | 9780 | 9780 | 9780 | 100 |
| 280 | 20240426 | 144200 | 1356918230 | 9780 | 9780 | 9780 | 9780 | 11 |
| 281 | 20240426 | 144100 | 1356810650 | 9780 | 9780 | 9780 | 9780 | 33 |
| 282 | 20240426 | 144000 | 1356487910 | 9780 | 9780 | 9780 | 9780 | 93 |
| 283 | 20240426 | 143900 | 1355578370 | 9780 | 9780 | 9780 | 9780 | 169 |
| 284 | 20240426 | 143800 | 1353925550 | 9780 | 9780 | 9780 | 9780 | 1050 |
| 285 | 20240426 | 143700 | 1343656550 | 9780 | 9780 | 9780 | 9780 | 103 |
| 286 | 20240426 | 143600 | 1342649210 | 9770 | 9770 | 9770 | 9770 | 553 |
| 287 | 20240426 | 143500 | 1337246400 | 9770 | 9760 | 9770 | 9760 | 169 |
| 288 | 20240426 | 143400 | 1335596900 | 9770 | 9770 | 9770 | 9770 | 218 |
| 289 | 20240426 | 143300 | 1333467040 | 9770 | 9770 | 9770 | 9770 | 3 |
| 290 | 20240426 | 143200 | 1333437730 | 9770 | 9760 | 9770 | 9760 | 221 |
| 291 | 20240426 | 143100 | 1331279770 | 9770 | 9770 | 9770 | 9770 | 21 |
| 292 | 20240426 | 143000 | 1331074600 | 9760 | 9760 | 9760 | 9760 | 25 |
| 293 | 20240426 | 142900 | 1330830600 | 9770 | 9770 | 9770 | 9770 | 0 |
| 294 | 20240426 | 142800 | 1330830600 | 9770 | 9760 | 9770 | 9760 | 51 |
| 295 | 20240426 | 142700 | 1330332580 | 9770 | 9780 | 9780 | 9770 | 163 |
| 296 | 20240426 | 142600 | 1328738570 | 9780 | 9780 | 9780 | 9770 | 838 |
| 297 | 20240426 | 142500 | 1320550110 | 9770 | 9770 | 9780 | 9770 | 239 |
| 298 | 20240426 | 142400 | 1318214980 | 9770 | 9780 | 9780 | 9770 | 485 |
| 299 | 20240426 | 142300 | 1313476010 | 9770 | 9770 | 9770 | 9770 | 0 |
| 300 | 20240426 | 142200 | 1313476010 | 9770 | 9780 | 9780 | 9770 | 49 |
| 301 | 20240426 | 142100 | 1312997190 | 9780 | 9780 | 9780 | 9780 | 4 |
| 302 | 20240426 | 142000 | 1312958070 | 9780 | 9780 | 9780 | 9780 | 0 |
| 303 | 20240426 | 141900 | 1312958070 | 9780 | 9780 | 9780 | 9780 | 0 |
| 304 | 20240426 | 141800 | 1312958070 | 9780 | 9780 | 9780 | 9780 | 331 |
| 305 | 20240426 | 141700 | 1309720890 | 9780 | 9780 | 9780 | 9780 | 237 |
| 306 | 20240426 | 141600 | 1307403030 | 9780 | 9780 | 9780 | 9780 | 0 |
| 307 | 20240426 | 141500 | 1307403030 | 9780 | 9780 | 9780 | 9780 | 0 |
| 308 | 20240426 | 141400 | 1307403030 | 9780 | 9780 | 9780 | 9780 | 51 |
| 309 | 20240426 | 141300 | 1306904250 | 9780 | 9780 | 9780 | 9780 | 320 |
| 310 | 20240426 | 141200 | 1303774650 | 9780 | 9780 | 9780 | 9780 | 0 |
| 311 | 20240426 | 141100 | 1303774650 | 9780 | 9780 | 9780 | 9780 | 70 |
| 312 | 20240426 | 141000 | 1303090050 | 9780 | 9780 | 9780 | 9780 | 215 |
| 313 | 20240426 | 140900 | 1300987350 | 9780 | 9780 | 9780 | 9780 | 22 |
| 314 | 20240426 | 140800 | 1300772190 | 9780 | 9780 | 9780 | 9780 | 1 |
| 315 | 20240426 | 140700 | 1300762410 | 9770 | 9770 | 9770 | 9770 | 204 |
| 316 | 20240426 | 140600 | 1298769330 | 9770 | 9770 | 9770 | 9770 | 422 |
| 317 | 20240426 | 140500 | 1294646390 | 9770 | 9770 | 9770 | 9770 | 101 |
| 318 | 20240426 | 140400 | 1293659620 | 9770 | 9770 | 9770 | 9770 | 100 |
| 319 | 20240426 | 140300 | 1292682620 | 9770 | 9770 | 9770 | 9770 | 36 |
| 320 | 20240426 | 140200 | 1292330900 | 9760 | 9770 | 9770 | 9760 | 236 |
| 321 | 20240426 | 140100 | 1290027530 | 9770 | 9770 | 9770 | 9770 | 1 |
| 322 | 20240426 | 140000 | 1290017760 | 9770 | 9770 | 9770 | 9770 | 73 |
| 323 | 20240426 | 135900 | 1289304550 | 9770 | 9770 | 9770 | 9770 | 128 |
| 324 | 20240426 | 135800 | 1288053990 | 9760 | 9760 | 9760 | 9760 | 0 |
| 325 | 20240426 | 135700 | 1288053990 | 9760 | 9760 | 9760 | 9760 | 13 |
| 326 | 20240426 | 135600 | 1287927110 | 9770 | 9760 | 9770 | 9760 | 1030 |
| 327 | 20240426 | 135500 | 1277874210 | 9760 | 9770 | 9770 | 9760 | 103 |
| 328 | 20240426 | 135400 | 1276868280 | 9770 | 9770 | 9770 | 9770 | 1339 |
| 329 | 20240426 | 135300 | 1263786250 | 9770 | 9780 | 9780 | 9770 | 45 |
| 330 | 20240426 | 135200 | 1263346590 | 9770 | 9770 | 9770 | 9770 | 0 |
| 331 | 20240426 | 135100 | 1263346590 | 9770 | 9770 | 9770 | 9770 | 1000 |
| 332 | 20240426 | 135000 | 1253576590 | 9770 | 9780 | 9780 | 9770 | 321 |
| 333 | 20240426 | 134900 | 1250437420 | 9770 | 9770 | 9770 | 9770 | 5 |
| 334 | 20240426 | 134800 | 1250388570 | 9780 | 9780 | 9780 | 9780 | 1 |
| 335 | 20240426 | 134700 | 1250378790 | 9780 | 9780 | 9780 | 9780 | 30 |
| 336 | 20240426 | 134600 | 1250085390 | 9770 | 9770 | 9770 | 9770 | 62 |
| 337 | 20240426 | 134500 | 1249479650 | 9780 | 9780 | 9780 | 9780 | 5 |
| 338 | 20240426 | 134400 | 1249430750 | 9780 | 9780 | 9780 | 9770 | 1114 |
| 339 | 20240426 | 134300 | 1238544860 | 9770 | 9770 | 9770 | 9770 | 0 |
| 340 | 20240426 | 134200 | 1238544860 | 9770 | 9790 | 9790 | 9770 | 610 |
| 341 | 20240426 | 134100 | 1232579160 | 9790 | 9790 | 9790 | 9780 | 300 |
| 342 | 20240426 | 134000 | 1229644860 | 9780 | 9780 | 9780 | 9780 | 0 |
| 343 | 20240426 | 133900 | 1229644860 | 9780 | 9780 | 9780 | 9780 | 0 |
| 344 | 20240426 | 133800 | 1229644860 | 9780 | 9780 | 9780 | 9780 | 5 |
| 345 | 20240426 | 133700 | 1229595960 | 9780 | 9780 | 9780 | 9780 | 0 |
| 346 | 20240426 | 133600 | 1229595960 | 9780 | 9790 | 9790 | 9780 | 11166 |
| 347 | 20240426 | 133500 | 1120377480 | 9790 | 9790 | 9790 | 9780 | 193 |
| 348 | 20240426 | 133400 | 1118488830 | 9790 | 9790 | 9790 | 9790 | 1 |
| 349 | 20240426 | 133300 | 1118479040 | 9800 | 9800 | 9800 | 9800 | 460 |
| 350 | 20240426 | 133200 | 1113971040 | 9780 | 9790 | 9790 | 9780 | 241 |
| 351 | 20240426 | 133100 | 1111611690 | 9800 | 9800 | 9800 | 9800 | 1 |
| 352 | 20240426 | 133000 | 1111601890 | 9800 | 9800 | 9800 | 9800 | 1 |
| 353 | 20240426 | 132900 | 1111592090 | 9790 | 9790 | 9790 | 9790 | 0 |
| 354 | 20240426 | 132800 | 1111592090 | 9790 | 9790 | 9790 | 9790 | 0 |
| 355 | 20240426 | 132700 | 1111592090 | 9790 | 9790 | 9790 | 9790 | 0 |
| 356 | 20240426 | 132600 | 1111592090 | 9790 | 9790 | 9790 | 9790 | 271 |
| 357 | 20240426 | 132500 | 1108939000 | 9790 | 9790 | 9790 | 9790 | 0 |
| 358 | 20240426 | 132400 | 1108939000 | 9790 | 9790 | 9790 | 9790 | 0 |
| 359 | 20240426 | 132300 | 1108939000 | 9790 | 9790 | 9790 | 9790 | 58 |
| 360 | 20240426 | 132200 | 1108371180 | 9790 | 9800 | 9800 | 9790 | 25 |
| 361 | 20240426 | 132100 | 1108126400 | 9800 | 9800 | 9800 | 9800 | 0 |
| 362 | 20240426 | 132000 | 1108126400 | 9800 | 9800 | 9800 | 9800 | 133 |
| 363 | 20240426 | 131900 | 1106823000 | 9800 | 9790 | 9800 | 9790 | 317 |
| 364 | 20240426 | 131800 | 1103719400 | 9790 | 9790 | 9790 | 9790 | 0 |
| 365 | 20240426 | 131700 | 1103719400 | 9790 | 9790 | 9790 | 9790 | 0 |
| 366 | 20240426 | 131600 | 1103719400 | 9790 | 9800 | 9800 | 9790 | 302 |
| 367 | 20240426 | 131500 | 1100762810 | 9800 | 9800 | 9800 | 9800 | 0 |
| 368 | 20240426 | 131400 | 1100762810 | 9800 | 9800 | 9800 | 9800 | 3 |
| 369 | 20240426 | 131300 | 1100733410 | 9800 | 9800 | 9800 | 9800 | 11 |
| 370 | 20240426 | 131200 | 1100625610 | 9800 | 9790 | 9800 | 9790 | 40 |
| 371 | 20240426 | 131100 | 1100233890 | 9800 | 9790 | 9800 | 9790 | 29 |
| 372 | 20240426 | 131000 | 1099949950 | 9790 | 9790 | 9790 | 9790 | 0 |
| 373 | 20240426 | 130900 | 1099949950 | 9790 | 9790 | 9790 | 9790 | 64 |
| 374 | 20240426 | 130800 | 1099323390 | 9780 | 9780 | 9780 | 9780 | 51 |
| 375 | 20240426 | 130700 | 1098824610 | 9780 | 9780 | 9780 | 9780 | 167 |
| 376 | 20240426 | 130600 | 1097191350 | 9780 | 9780 | 9780 | 9780 | 357 |
| 377 | 20240426 | 130500 | 1093699890 | 9780 | 9780 | 9780 | 9780 | 1 |
| 378 | 20240426 | 130400 | 1093690110 | 9780 | 9790 | 9790 | 9780 | 236 |
| 379 | 20240426 | 130300 | 1091381020 | 9780 | 9780 | 9780 | 9780 | 215 |
| 380 | 20240426 | 130200 | 1089278320 | 9770 | 9770 | 9770 | 9770 | 0 |
| 381 | 20240426 | 130100 | 1089278320 | 9770 | 9810 | 9810 | 9770 | 7806 |
| 382 | 20240426 | 130000 | 1012861890 | 9810 | 9810 | 9810 | 9810 | 0 |
| 383 | 20240426 | 125900 | 1012861890 | 9810 | 9810 | 9810 | 9800 | 416 |
| 384 | 20240426 | 125800 | 1008781300 | 9820 | 9820 | 9820 | 9820 | 0 |
| 385 | 20240426 | 125700 | 1008781300 | 9820 | 9820 | 9820 | 9820 | 0 |
| 386 | 20240426 | 125600 | 1008781300 | 9820 | 9820 | 9820 | 9810 | 41 |
| 387 | 20240426 | 125500 | 1008378730 | 9820 | 9820 | 9820 | 9820 | 1 |
| 388 | 20240426 | 125400 | 1008368910 | 9820 | 9820 | 9820 | 9820 | 0 |
| 389 | 20240426 | 125300 | 1008368910 | 9820 | 9820 | 9820 | 9820 | 1 |
| 390 | 20240426 | 125200 | 1008359090 | 9810 | 9810 | 9810 | 9810 | 6 |
| 391 | 20240426 | 125100 | 1008300230 | 9810 | 9810 | 9810 | 9810 | 1101 |
| 392 | 20240426 | 125000 | 997499420 | 9810 | 9810 | 9810 | 9810 | 4 |
| 393 | 20240426 | 124900 | 997460180 | 9800 | 9810 | 9810 | 9800 | 686 |
| 394 | 20240426 | 124800 | 990731520 | 9820 | 9820 | 9820 | 9820 | 0 |
| 395 | 20240426 | 124700 | 990731520 | 9820 | 9820 | 9820 | 9820 | 0 |
| 396 | 20240426 | 124600 | 990731520 | 9820 | 9810 | 9820 | 9810 | 239 |
| 397 | 20240426 | 124500 | 988385540 | 9810 | 9810 | 9810 | 9810 | 5 |
| 398 | 20240426 | 124400 | 988336490 | 9810 | 9810 | 9810 | 9810 | 17 |
| 399 | 20240426 | 124300 | 988169720 | 9820 | 9820 | 9820 | 9820 | 0 |
| 400 | 20240426 | 124200 | 988169720 | 9820 | 9820 | 9820 | 9820 | 50 |
| 401 | 20240426 | 124100 | 987678720 | 9810 | 9810 | 9810 | 9810 | 0 |
| 402 | 20240426 | 124000 | 987678720 | 9810 | 9810 | 9810 | 9810 | 6 |
| 403 | 20240426 | 123900 | 987619860 | 9810 | 9820 | 9820 | 9810 | 125 |
| 404 | 20240426 | 123800 | 986393360 | 9810 | 9820 | 9820 | 9810 | 723 |
| 405 | 20240426 | 123700 | 979298830 | 9820 | 9820 | 9820 | 9820 | 310 |
| 406 | 20240426 | 123600 | 976254630 | 9820 | 9820 | 9820 | 9820 | 0 |
| 407 | 20240426 | 123500 | 976254630 | 9820 | 9820 | 9820 | 9820 | 300 |
| 408 | 20240426 | 123400 | 973308630 | 9830 | 9820 | 9830 | 9820 | 310 |
| 409 | 20240426 | 123300 | 970264330 | 9810 | 9810 | 9810 | 9810 | 5 |
| 410 | 20240426 | 123200 | 970215280 | 9810 | 9810 | 9810 | 9810 | 0 |
| 411 | 20240426 | 123100 | 970215280 | 9810 | 9810 | 9810 | 9810 | 0 |
| 412 | 20240426 | 123000 | 970215280 | 9810 | 9800 | 9810 | 9800 | 74 |
| 413 | 20240426 | 122900 | 969489350 | 9810 | 9810 | 9810 | 9810 | 6 |
| 414 | 20240426 | 122800 | 969430490 | 9810 | 9810 | 9810 | 9810 | 0 |
| 415 | 20240426 | 122700 | 969430490 | 9810 | 9810 | 9810 | 9810 | 318 |
| 416 | 20240426 | 122600 | 966310910 | 9800 | 9810 | 9810 | 9800 | 841 |
| 417 | 20240426 | 122500 | 958068590 | 9800 | 9810 | 9810 | 9800 | 7 |
| 418 | 20240426 | 122400 | 957999980 | 9810 | 9810 | 9810 | 9800 | 19 |
| 419 | 20240426 | 122300 | 957813650 | 9810 | 9810 | 9810 | 9810 | 1014 |
| 420 | 20240426 | 122200 | 947866310 | 9820 | 9820 | 9820 | 9820 | 0 |
| 421 | 20240426 | 122100 | 947866310 | 9820 | 9820 | 9820 | 9820 | 125 |
| 422 | 20240426 | 122000 | 946638810 | 9820 | 9820 | 9820 | 9820 | 0 |
| 423 | 20240426 | 121900 | 946638810 | 9820 | 9820 | 9820 | 9820 | 97 |
| 424 | 20240426 | 121800 | 945686270 | 9820 | 9820 | 9820 | 9820 | 6 |
| 425 | 20240426 | 121700 | 945627350 | 9820 | 9820 | 9820 | 9820 | 2 |
| 426 | 20240426 | 121600 | 945607710 | 9830 | 9830 | 9830 | 9830 | 6 |
| 427 | 20240426 | 121500 | 945548730 | 9830 | 9830 | 9830 | 9830 | 0 |
| 428 | 20240426 | 121400 | 945548730 | 9830 | 9830 | 9830 | 9830 | 3 |
| 429 | 20240426 | 121300 | 945519240 | 9830 | 9830 | 9830 | 9830 | 0 |
| 430 | 20240426 | 121200 | 945519240 | 9830 | 9830 | 9830 | 9830 | 0 |
| 431 | 20240426 | 121100 | 945519240 | 9830 | 9830 | 9830 | 9830 | 350 |
| 432 | 20240426 | 121000 | 942078740 | 9830 | 9830 | 9830 | 9830 | 11 |
| 433 | 20240426 | 120900 | 941970610 | 9830 | 9830 | 9830 | 9830 | 0 |
| 434 | 20240426 | 120800 | 941970610 | 9830 | 9830 | 9830 | 9830 | 550 |
| 435 | 20240426 | 120700 | 936564110 | 9830 | 9830 | 9830 | 9830 | 109 |
| 436 | 20240426 | 120600 | 935492640 | 9830 | 9830 | 9830 | 9830 | 3 |
| 437 | 20240426 | 120500 | 935463150 | 9840 | 9840 | 9840 | 9840 | 0 |
| 438 | 20240426 | 120400 | 935463150 | 9840 | 9840 | 9840 | 9840 | 0 |
| 439 | 20240426 | 120300 | 935463150 | 9840 | 9840 | 9840 | 9840 | 0 |
| 440 | 20240426 | 120200 | 935463150 | 9840 | 9840 | 9840 | 9840 | 102 |
| 441 | 20240426 | 120100 | 934459470 | 9830 | 9830 | 9830 | 9830 | 140 |
| 442 | 20240426 | 120000 | 933083270 | 9820 | 9820 | 9820 | 9820 | 0 |
| 443 | 20240426 | 115900 | 933083270 | 9820 | 9820 | 9820 | 9820 | 8 |
| 444 | 20240426 | 115800 | 933004710 | 9830 | 9830 | 9830 | 9830 | 85 |
| 445 | 20240426 | 115700 | 932169160 | 9830 | 9820 | 9830 | 9820 | 170 |
| 446 | 20240426 | 115600 | 930498630 | 9830 | 9820 | 9830 | 9820 | 81 |
| 447 | 20240426 | 115500 | 929702410 | 9820 | 9820 | 9820 | 9820 | 1 |
| 448 | 20240426 | 115400 | 929692590 | 9820 | 9830 | 9830 | 9820 | 24 |
| 449 | 20240426 | 115300 | 929456810 | 9820 | 9820 | 9820 | 9820 | 810 |
| 450 | 20240426 | 115200 | 921502610 | 9810 | 9820 | 9820 | 9810 | 16 |
| 451 | 20240426 | 115100 | 921345560 | 9820 | 9830 | 9830 | 9820 | 370 |
| 452 | 20240426 | 115000 | 917712140 | 9830 | 9820 | 9830 | 9820 | 17 |
| 453 | 20240426 | 114900 | 917545110 | 9830 | 9830 | 9830 | 9830 | 2 |
| 454 | 20240426 | 114800 | 917525450 | 9830 | 9830 | 9830 | 9830 | 300 |
| 455 | 20240426 | 114700 | 914576450 | 9820 | 9830 | 9830 | 9820 | 23 |
| 456 | 20240426 | 114600 | 914350480 | 9820 | 9820 | 9820 | 9820 | 0 |
| 457 | 20240426 | 114500 | 914350480 | 9820 | 9820 | 9830 | 9820 | 390 |
| 458 | 20240426 | 114400 | 910517660 | 9830 | 9830 | 9830 | 9830 | 1 |
| 459 | 20240426 | 114300 | 910507830 | 9820 | 9830 | 9830 | 9820 | 95 |
| 460 | 20240426 | 114200 | 909574060 | 9830 | 9830 | 9830 | 9830 | 0 |
| 461 | 20240426 | 114100 | 909574060 | 9830 | 9830 | 9830 | 9830 | 8 |
| 462 | 20240426 | 114000 | 909495420 | 9840 | 9840 | 9840 | 9840 | 0 |
| 463 | 20240426 | 113900 | 909495420 | 9840 | 9840 | 9840 | 9840 | 1 |
| 464 | 20240426 | 113800 | 909485580 | 9830 | 9830 | 9830 | 9830 | 7 |
| 465 | 20240426 | 113700 | 909416770 | 9830 | 9830 | 9830 | 9830 | 115 |
| 466 | 20240426 | 113600 | 908286320 | 9830 | 9830 | 9830 | 9830 | 107 |
| 467 | 20240426 | 113500 | 907234510 | 9840 | 9840 | 9840 | 9840 | 103 |
| 468 | 20240426 | 113400 | 906220990 | 9830 | 9830 | 9830 | 9830 | 7 |
| 469 | 20240426 | 113300 | 906152180 | 9830 | 9830 | 9830 | 9830 | 0 |
| 470 | 20240426 | 113200 | 906152180 | 9830 | 9820 | 9830 | 9820 | 402 |
| 471 | 20240426 | 113100 | 902201200 | 9820 | 9820 | 9820 | 9820 | 7 |
| 472 | 20240426 | 113000 | 902132460 | 9830 | 9840 | 9840 | 9830 | 477 |
| 473 | 20240426 | 112900 | 897442550 | 9840 | 9840 | 9840 | 9840 | 295 |
| 474 | 20240426 | 112800 | 894539750 | 9840 | 9840 | 9840 | 9830 | 27 |
| 475 | 20240426 | 112700 | 894274110 | 9830 | 9850 | 9850 | 9830 | 9 |
| 476 | 20240426 | 112600 | 894185620 | 9850 | 9840 | 9850 | 9840 | 810 |
| 477 | 20240426 | 112500 | 886208690 | 9830 | 9830 | 9830 | 9830 | 84 |
| 478 | 20240426 | 112400 | 885382970 | 9830 | 9830 | 9830 | 9820 | 260 |
| 479 | 20240426 | 112300 | 882828150 | 9830 | 9830 | 9830 | 9820 | 925 |
| 480 | 20240426 | 112200 | 873735900 | 9840 | 9840 | 9840 | 9840 | 2 |
| 481 | 20240426 | 112100 | 873716220 | 9840 | 9850 | 9850 | 9840 | 12 |
| 482 | 20240426 | 112000 | 873598130 | 9830 | 9830 | 9830 | 9830 | 281 |
| 483 | 20240426 | 111900 | 870835900 | 9830 | 9830 | 9830 | 9830 | 7 |
| 484 | 20240426 | 111800 | 870767090 | 9820 | 9820 | 9820 | 9820 | 8 |
| 485 | 20240426 | 111700 | 870688530 | 9810 | 9810 | 9810 | 9810 | 0 |
| 486 | 20240426 | 111600 | 870688530 | 9810 | 9840 | 9840 | 9810 | 13 |
| 487 | 20240426 | 111500 | 870560970 | 9800 | 9800 | 9800 | 9800 | 0 |
| 488 | 20240426 | 111400 | 870560970 | 9800 | 9800 | 9830 | 9800 | 297 |
| 489 | 20240426 | 111300 | 867649110 | 9800 | 9800 | 9800 | 9800 | 22 |
| 490 | 20240426 | 111200 | 867433510 | 9800 | 9800 | 9800 | 9800 | 6 |
| 491 | 20240426 | 111100 | 867374710 | 9800 | 9810 | 9810 | 9800 | 56 |
| 492 | 20240426 | 111000 | 866825420 | 9810 | 9810 | 9810 | 9810 | 0 |
| 493 | 20240426 | 110900 | 866825420 | 9810 | 9810 | 9810 | 9810 | 8 |
| 494 | 20240426 | 110800 | 866746940 | 9800 | 9800 | 9800 | 9800 | 5 |
| 495 | 20240426 | 110700 | 866697940 | 9800 | 9800 | 9810 | 9800 | 76 |
| 496 | 20240426 | 110600 | 865953120 | 9850 | 9850 | 9850 | 9850 | 0 |
| 497 | 20240426 | 110500 | 865953120 | 9850 | 9810 | 9850 | 9810 | 150 |
| 498 | 20240426 | 110400 | 864478350 | 9810 | 9800 | 9810 | 9800 | 150 |
| 499 | 20240426 | 110300 | 863007210 | 9790 | 9790 | 9790 | 9790 | 20 |
| 500 | 20240426 | 110200 | 862811410 | 9790 | 9790 | 9800 | 9790 | 1163 |
| 501 | 20240426 | 110100 | 851425620 | 9790 | 9790 | 9790 | 9790 | 150 |
| 502 | 20240426 | 110000 | 849957120 | 9790 | 9790 | 9790 | 9780 | 191 |
| 503 | 20240426 | 105900 | 848087300 | 9790 | 9790 | 9790 | 9790 | 7 |
| 504 | 20240426 | 105800 | 848018770 | 9790 | 9800 | 9800 | 9790 | 24 |
| 505 | 20240426 | 105700 | 847783710 | 9790 | 9790 | 9790 | 9790 | 5 |
| 506 | 20240426 | 105600 | 847734760 | 9790 | 9790 | 9790 | 9790 | 892 |
| 507 | 20240426 | 105500 | 839002080 | 9790 | 9810 | 9810 | 9790 | 291 |
| 508 | 20240426 | 105400 | 836150780 | 9800 | 9800 | 9800 | 9800 | 0 |
| 509 | 20240426 | 105300 | 836150780 | 9800 | 9810 | 9810 | 9800 | 951 |
| 510 | 20240426 | 105200 | 826825980 | 9810 | 9810 | 9810 | 9810 | 0 |
| 511 | 20240426 | 105100 | 826825980 | 9810 | 9810 | 9810 | 9810 | 7 |
| 512 | 20240426 | 105000 | 826757310 | 9840 | 9840 | 9840 | 9840 | 0 |
| 513 | 20240426 | 104900 | 826757310 | 9840 | 9810 | 9840 | 9810 | 776 |
| 514 | 20240426 | 104800 | 819144630 | 9810 | 9810 | 9810 | 9810 | 0 |
| 515 | 20240426 | 104700 | 819144630 | 9810 | 9810 | 9810 | 9810 | 49 |
| 516 | 20240426 | 104600 | 818663940 | 9810 | 9830 | 9830 | 9810 | 515 |
| 517 | 20240426 | 104500 | 813610800 | 9830 | 9830 | 9830 | 9830 | 105 |
| 518 | 20240426 | 104400 | 812578650 | 9830 | 9830 | 9830 | 9830 | 3 |
| 519 | 20240426 | 104300 | 812549160 | 9810 | 9810 | 9810 | 9810 | 0 |
| 520 | 20240426 | 104200 | 812549160 | 9810 | 9820 | 9820 | 9810 | 23 |
| 521 | 20240426 | 104100 | 812323370 | 9820 | 9810 | 9820 | 9810 | 119 |
| 522 | 20240426 | 104000 | 811155590 | 9810 | 9810 | 9810 | 9800 | 12 |
| 523 | 20240426 | 103900 | 811037880 | 9800 | 9810 | 9810 | 9800 | 11 |
| 524 | 20240426 | 103800 | 810930050 | 9810 | 9800 | 9810 | 9800 | 7 |
| 525 | 20240426 | 103700 | 810861440 | 9800 | 9810 | 9810 | 9800 | 72 |
| 526 | 20240426 | 103600 | 810155190 | 9810 | 9810 | 9810 | 9810 | 62 |
| 527 | 20240426 | 103500 | 809546970 | 9810 | 9820 | 9820 | 9810 | 118 |
| 528 | 20240426 | 103400 | 808388290 | 9820 | 9820 | 9820 | 9820 | 38 |
| 529 | 20240426 | 103300 | 808015130 | 9800 | 9800 | 9800 | 9800 | 68 |
| 530 | 20240426 | 103200 | 807348730 | 9820 | 9820 | 9820 | 9820 | 10 |
| 531 | 20240426 | 103100 | 807250530 | 9790 | 9790 | 9790 | 9790 | 0 |
| 532 | 20240426 | 103000 | 807250530 | 9790 | 9790 | 9820 | 9790 | 263 |
| 533 | 20240426 | 102900 | 804674260 | 9790 | 9800 | 9820 | 9790 | 509 |
| 534 | 20240426 | 102800 | 799686030 | 9800 | 9800 | 9800 | 9800 | 65 |
| 535 | 20240426 | 102700 | 799049030 | 9800 | 9800 | 9800 | 9800 | 31 |
| 536 | 20240426 | 102600 | 798745230 | 9780 | 9770 | 9780 | 9760 | 22947 |
| 537 | 20240426 | 102500 | 574550820 | 9770 | 9770 | 9770 | 9770 | 212 |
| 538 | 20240426 | 102400 | 572479580 | 9770 | 9770 | 9770 | 9760 | 711 |
| 539 | 20240426 | 102300 | 565533180 | 9760 | 9770 | 9770 | 9760 | 425 |
| 540 | 20240426 | 102200 | 561384030 | 9770 | 9770 | 9770 | 9760 | 570 |
| 541 | 20240426 | 102100 | 555815270 | 9760 | 9760 | 9760 | 9760 | 8 |
| 542 | 20240426 | 102000 | 555737190 | 9770 | 9770 | 9770 | 9770 | 56 |
| 543 | 20240426 | 101900 | 555190070 | 9770 | 9770 | 9770 | 9760 | 194 |
| 544 | 20240426 | 101800 | 553294760 | 9760 | 9760 | 9760 | 9760 | 0 |
| 545 | 20240426 | 101700 | 553294760 | 9760 | 9760 | 9760 | 9750 | 588 |
| 546 | 20240426 | 101600 | 547555960 | 9750 | 9750 | 9750 | 9750 | 620 |
| 547 | 20240426 | 101500 | 541510960 | 9750 | 9750 | 9760 | 9750 | 366 |
| 548 | 20240426 | 101400 | 537940850 | 9760 | 9760 | 9760 | 9760 | 144 |
| 549 | 20240426 | 101300 | 536535410 | 9760 | 9760 | 9760 | 9760 | 200 |
| 550 | 20240426 | 101200 | 534583410 | 9750 | 9760 | 9760 | 9750 | 1295 |
| 551 | 20240426 | 101100 | 521956160 | 9750 | 9790 | 9800 | 9750 | 2811 |
| 552 | 20240426 | 101000 | 494510820 | 9800 | 9820 | 9820 | 9780 | 8646 |
| 553 | 20240426 | 100900 | 409768560 | 9820 | 9810 | 9820 | 9810 | 390 |
| 554 | 20240426 | 100800 | 405938860 | 9810 | 9810 | 9810 | 9810 | 38 |
| 555 | 20240426 | 100700 | 405566080 | 9820 | 9830 | 9830 | 9820 | 335 |
| 556 | 20240426 | 100600 | 402275880 | 9830 | 9820 | 9830 | 9820 | 476 |
| 557 | 20240426 | 100500 | 397600620 | 9820 | 9820 | 9830 | 9820 | 130 |
| 558 | 20240426 | 100400 | 396324010 | 9810 | 9820 | 9820 | 9810 | 35 |
| 559 | 20240426 | 100300 | 395980320 | 9820 | 9850 | 9850 | 9820 | 1376 |
| 560 | 20240426 | 100200 | 382467470 | 9850 | 9850 | 9850 | 9850 | 10 |
| 561 | 20240426 | 100100 | 382368970 | 9820 | 9840 | 9840 | 9820 | 23 |
| 562 | 20240426 | 100000 | 382142810 | 9850 | 9850 | 9850 | 9840 | 64 |
| 563 | 20240426 | 095900 | 381512600 | 9850 | 9830 | 9850 | 9820 | 138 |
| 564 | 20240426 | 095800 | 380155530 | 9830 | 9830 | 9830 | 9830 | 2 |
| 565 | 20240426 | 095700 | 380135870 | 9830 | 9830 | 9830 | 9830 | 43 |
| 566 | 20240426 | 095600 | 379713180 | 9830 | 9840 | 9840 | 9830 | 128 |
| 567 | 20240426 | 095500 | 378454230 | 9850 | 9850 | 9850 | 9850 | 6 |
| 568 | 20240426 | 095400 | 378395130 | 9840 | 9840 | 9840 | 9840 | 10 |
| 569 | 20240426 | 095300 | 378296730 | 9840 | 9840 | 9840 | 9840 | 0 |
| 570 | 20240426 | 095200 | 378296730 | 9840 | 9840 | 9840 | 9840 | 971 |
| 571 | 20240426 | 095100 | 368742090 | 9840 | 9840 | 9840 | 9840 | 40 |
| 572 | 20240426 | 095000 | 368348490 | 9840 | 9810 | 9840 | 9810 | 299 |
| 573 | 20240426 | 094900 | 365412360 | 9820 | 9820 | 9820 | 9820 | 21 |
| 574 | 20240426 | 094800 | 365206140 | 9820 | 9820 | 9820 | 9810 | 446 |
| 575 | 20240426 | 094700 | 360827970 | 9810 | 9820 | 9820 | 9810 | 143 |
| 576 | 20240426 | 094600 | 359423910 | 9820 | 9820 | 9820 | 9820 | 84 |
| 577 | 20240426 | 094500 | 358599030 | 9820 | 9830 | 9830 | 9820 | 22 |
| 578 | 20240426 | 094400 | 358382840 | 9830 | 9840 | 9840 | 9830 | 163 |
| 579 | 20240426 | 094300 | 356779120 | 9800 | 9820 | 9820 | 9800 | 1531 |
| 580 | 20240426 | 094200 | 341770630 | 9810 | 9860 | 9860 | 9810 | 760 |
| 581 | 20240426 | 094100 | 334312000 | 9820 | 9830 | 9850 | 9820 | 701 |
| 582 | 20240426 | 094000 | 327423060 | 9820 | 9820 | 9820 | 9820 | 5 |
| 583 | 20240426 | 093900 | 327373960 | 9820 | 9820 | 9820 | 9820 | 300 |
| 584 | 20240426 | 093800 | 324427960 | 9820 | 9840 | 9840 | 9820 | 1114 |
| 585 | 20240426 | 093700 | 313476830 | 9840 | 9850 | 9850 | 9840 | 67 |
| 586 | 20240426 | 093600 | 312817430 | 9850 | 9830 | 9850 | 9830 | 30 |
| 587 | 20240426 | 093500 | 312522310 | 9840 | 9840 | 9840 | 9840 | 273 |
| 588 | 20240426 | 093400 | 309835990 | 9830 | 9830 | 9830 | 9820 | 102 |
| 589 | 20240426 | 093300 | 308833410 | 9830 | 9820 | 9830 | 9820 | 20 |
| 590 | 20240426 | 093200 | 308636990 | 9820 | 9810 | 9820 | 9810 | 28 |
| 591 | 20240426 | 093100 | 308362100 | 9800 | 9800 | 9830 | 9790 | 1770 |
| 592 | 20240426 | 093000 | 291019720 | 9830 | 9830 | 9830 | 9800 | 2602 |
| 593 | 20240426 | 092900 | 265497480 | 9810 | 9840 | 9870 | 9810 | 1996 |
| 594 | 20240426 | 092800 | 245857450 | 9840 | 9840 | 9840 | 9840 | 1 |
| 595 | 20240426 | 092700 | 245847610 | 9830 | 9880 | 9890 | 9820 | 2154 |
| 596 | 20240426 | 092600 | 224652290 | 9880 | 9880 | 9880 | 9880 | 14 |
| 597 | 20240426 | 092500 | 224513970 | 9870 | 9900 | 9900 | 9870 | 29 |
| 598 | 20240426 | 092400 | 224227710 | 9870 | 9900 | 9900 | 9870 | 271 |
| 599 | 20240426 | 092300 | 221551610 | 9900 | 9900 | 9900 | 9900 | 158 |
| 600 | 20240426 | 092200 | 219987410 | 9890 | 9900 | 9900 | 9890 | 27 |
| 601 | 20240426 | 092100 | 219720260 | 9900 | 9890 | 9900 | 9860 | 4184 |
| 602 | 20240426 | 092000 | 178402000 | 9900 | 9920 | 9920 | 9890 | 2621 |
| 603 | 20240426 | 091900 | 152451710 | 9920 | 9910 | 9940 | 9910 | 365 |
| 604 | 20240426 | 091800 | 148830500 | 9900 | 9920 | 9920 | 9900 | 6728 |
| 605 | 20240426 | 091700 | 82108390 | 9920 | 9930 | 9930 | 9920 | 403 |
| 606 | 20240426 | 091600 | 78106860 | 9940 | 9940 | 9940 | 9930 | 13 |
| 607 | 20240426 | 091500 | 77977720 | 9930 | 9930 | 9940 | 9930 | 897 |
| 608 | 20240426 | 091400 | 69068200 | 9930 | 9930 | 9940 | 9930 | 444 |
| 609 | 20240426 | 091300 | 64659270 | 9930 | 9940 | 9940 | 9930 | 313 |
| 610 | 20240426 | 091200 | 61548160 | 9940 | 9940 | 9940 | 9940 | 414 |
| 611 | 20240426 | 091100 | 57433000 | 9940 | 9960 | 9960 | 9940 | 1887 |
| 612 | 20240426 | 091000 | 38651270 | 9960 | 9950 | 9960 | 9950 | 7 |
| 613 | 20240426 | 090900 | 38581610 | 9960 | 9950 | 9960 | 9950 | 9 |
| 614 | 20240426 | 090800 | 38492040 | 9950 | 9950 | 9950 | 9950 | 95 |
| 615 | 20240426 | 090700 | 37546790 | 9950 | 9990 | 9990 | 9940 | 1550 |
| 616 | 20240426 | 090600 | 22113910 | 9990 | 10000 | 10000 | 9990 | 24 |
| 617 | 20240426 | 090500 | 21874140 | 10000 | 10050 | 10050 | 10000 | 342 |
| 618 | 20240426 | 090400 | 18449360 | 10050 | 10010 | 10050 | 10010 | 162 |
| 619 | 20240426 | 090300 | 16827700 | 10010 | 10050 | 10050 | 10010 | 42 |
| 620 | 20240426 | 090200 | 16407020 | 10010 | 10010 | 10010 | 10010 | 8 |
| 621 | 20240426 | 090100 | 16326940 | 10060 | 10060 | 10060 | 10060 | 2 |
| 622 | 20240426 | 090000 | 16306820 | 10060 | 10000 | 10060 | 10000 | 777 |