31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 19249 |
| 3 | 20240426 | 192800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20240426 | 192700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20240426 | 192600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20240426 | 192500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20240426 | 192400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20240426 | 192300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20240426 | 192200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20240426 | 192100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20240426 | 192000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20240426 | 191900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20240426 | 191800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20240426 | 191700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20240426 | 191600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20240426 | 191500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20240426 | 191400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20240426 | 191300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20240426 | 191200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20240426 | 191100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20240426 | 191000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20240426 | 190900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20240426 | 190800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20240426 | 190700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20240426 | 190600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20240426 | 190500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20240426 | 190400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20240426 | 190300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20240426 | 190200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20240426 | 190100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20240426 | 190000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20240426 | 185900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 19249 |
| 33 | 20240426 | 185800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20240426 | 185700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20240426 | 185600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20240426 | 185500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20240426 | 185400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20240426 | 185300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20240426 | 185200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20240426 | 185100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20240426 | 185000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20240426 | 184900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20240426 | 184800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20240426 | 184700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20240426 | 184600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20240426 | 184500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20240426 | 184400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20240426 | 184300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20240426 | 184200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20240426 | 184100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20240426 | 184000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20240426 | 183900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20240426 | 183800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20240426 | 183700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20240426 | 183600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20240426 | 183500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20240426 | 183400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20240426 | 183300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20240426 | 183200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20240426 | 183100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20240426 | 183000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20240426 | 182900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 19249 |
| 63 | 20240426 | 182800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20240426 | 182700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20240426 | 182600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20240426 | 182500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20240426 | 182400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20240426 | 182300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20240426 | 182200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20240426 | 182100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20240426 | 182000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20240426 | 181900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20240426 | 181800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20240426 | 181700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20240426 | 181600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20240426 | 181500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20240426 | 181400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20240426 | 181300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20240426 | 181200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20240426 | 181100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20240426 | 181000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20240426 | 180900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20240426 | 180800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20240426 | 180700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20240426 | 180600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20240426 | 180500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20240426 | 180400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20240426 | 180300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20240426 | 180200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20240426 | 180100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20240426 | 180000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20240426 | 175900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 19249 |
| 93 | 20240426 | 175800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20240426 | 175700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20240426 | 175600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20240426 | 175500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20240426 | 175400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20240426 | 175300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20240426 | 175200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20240426 | 175100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20240426 | 175000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20240426 | 174900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20240426 | 174800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20240426 | 174700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20240426 | 174600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20240426 | 174500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20240426 | 174400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20240426 | 174300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20240426 | 174200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20240426 | 174100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20240426 | 174000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20240426 | 173900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20240426 | 173800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20240426 | 173700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20240426 | 173600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20240426 | 173500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20240426 | 173400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20240426 | 173300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20240426 | 173200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20240426 | 173100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20240426 | 173000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20240426 | 172900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 19249 |
| 123 | 20240426 | 172800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20240426 | 172700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20240426 | 172600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20240426 | 172500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20240426 | 172400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20240426 | 172300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20240426 | 172200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20240426 | 172100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20240426 | 172000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20240426 | 171900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20240426 | 171800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20240426 | 171700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20240426 | 171600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20240426 | 171500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20240426 | 171400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20240426 | 171300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20240426 | 171200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20240426 | 171100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20240426 | 171000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20240426 | 170900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20240426 | 170800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20240426 | 170700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20240426 | 170600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20240426 | 170500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20240426 | 170400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20240426 | 170300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20240426 | 170200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20240426 | 170100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20240426 | 170000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20240426 | 165900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 19249 |
| 153 | 20240426 | 165800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20240426 | 165700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20240426 | 165600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20240426 | 165500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20240426 | 165400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20240426 | 165300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20240426 | 165200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20240426 | 165100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20240426 | 165000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20240426 | 164900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20240426 | 164800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20240426 | 164700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20240426 | 164600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20240426 | 164500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20240426 | 164400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20240426 | 164300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20240426 | 164200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20240426 | 164100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20240426 | 164000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20240426 | 163900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20240426 | 163800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20240426 | 163700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20240426 | 163600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20240426 | 163500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20240426 | 163400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20240426 | 163300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20240426 | 163200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20240426 | 163100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20240426 | 163000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20240426 | 162900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 19249 |
| 183 | 20240426 | 162800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20240426 | 162700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20240426 | 162600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20240426 | 162500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20240426 | 162400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20240426 | 162300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20240426 | 162200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20240426 | 162100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20240426 | 162000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20240426 | 161900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20240426 | 161800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20240426 | 161700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20240426 | 161600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20240426 | 161500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20240426 | 161400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20240426 | 161300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20240426 | 161200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20240426 | 161100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20240426 | 161000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20240426 | 160900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20240426 | 160800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20240426 | 160700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20240426 | 160600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20240426 | 160500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20240426 | 160400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20240426 | 160300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20240426 | 160200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20240426 | 160100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20240426 | 160000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20240426 | 155900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 19249 |
| 213 | 20240426 | 155800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20240426 | 155700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20240426 | 155600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20240426 | 155500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20240426 | 155400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20240426 | 155300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20240426 | 155200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20240426 | 155100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20240426 | 155000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20240426 | 154900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20240426 | 154800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20240426 | 154700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20240426 | 154600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20240426 | 154500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20240426 | 154400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20240426 | 154300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 229 | 20240426 | 154200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20240426 | 154100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20240426 | 154000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20240426 | 153900 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20240426 | 153800 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20240426 | 153700 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20240426 | 153600 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20240426 | 153500 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20240426 | 153400 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20240426 | 153300 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20240426 | 153200 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20240426 | 153100 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20240426 | 153000 | 2065176280 | 3675 | 3675 | 3675 | 3675 | 19249 |
| 242 | 20240426 | 152900 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 243 | 20240426 | 152800 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 244 | 20240426 | 152700 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 245 | 20240426 | 152600 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 246 | 20240426 | 152500 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 247 | 20240426 | 152400 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 248 | 20240426 | 152300 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 249 | 20240426 | 152200 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 250 | 20240426 | 152100 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 251 | 20240426 | 152000 | 1994436205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 252 | 20240426 | 151900 | 1994436205 | 3680 | 3675 | 3680 | 3675 | 357 |
| 253 | 20240426 | 151800 | 1993122580 | 3680 | 3680 | 3680 | 3675 | 211 |
| 254 | 20240426 | 151700 | 1992346845 | 3680 | 3670 | 3680 | 3670 | 5568 |
| 255 | 20240426 | 151600 | 1971901825 | 3665 | 3665 | 3675 | 3665 | 7107 |
| 256 | 20240426 | 151500 | 1945817640 | 3670 | 3665 | 3670 | 3665 | 943 |
| 257 | 20240426 | 151400 | 1942361425 | 3665 | 3665 | 3670 | 3665 | 2990 |
| 258 | 20240426 | 151300 | 1931402375 | 3665 | 3665 | 3670 | 3665 | 2452 |
| 259 | 20240426 | 151200 | 1922415735 | 3665 | 3670 | 3670 | 3665 | 9072 |
| 260 | 20240426 | 151100 | 1889155335 | 3670 | 3670 | 3675 | 3670 | 3731 |
| 261 | 20240426 | 151000 | 1875461695 | 3670 | 3670 | 3675 | 3670 | 869 |
| 262 | 20240426 | 150900 | 1872272355 | 3675 | 3675 | 3675 | 3670 | 1217 |
| 263 | 20240426 | 150800 | 1867801740 | 3675 | 3675 | 3675 | 3670 | 2415 |
| 264 | 20240426 | 150700 | 1858926805 | 3670 | 3675 | 3680 | 3665 | 25251 |
| 265 | 20240426 | 150600 | 1766259490 | 3675 | 3675 | 3675 | 3675 | 204 |
| 266 | 20240426 | 150500 | 1765509790 | 3675 | 3675 | 3680 | 3675 | 1125 |
| 267 | 20240426 | 150400 | 1761370125 | 3675 | 3680 | 3680 | 3675 | 757 |
| 268 | 20240426 | 150300 | 1758585635 | 3675 | 3680 | 3680 | 3675 | 3388 |
| 269 | 20240426 | 150200 | 1746121185 | 3675 | 3675 | 3675 | 3675 | 881 |
| 270 | 20240426 | 150100 | 1742883510 | 3675 | 3675 | 3680 | 3675 | 370 |
| 271 | 20240426 | 150000 | 1741522210 | 3675 | 3675 | 3680 | 3675 | 459 |
| 272 | 20240426 | 145900 | 1739835380 | 3675 | 3675 | 3680 | 3675 | 46 |
| 273 | 20240426 | 145800 | 1739666325 | 3675 | 3675 | 3675 | 3675 | 125 |
| 274 | 20240426 | 145700 | 1739206950 | 3685 | 3685 | 3685 | 3675 | 1779 |
| 275 | 20240426 | 145600 | 1732660400 | 3685 | 3680 | 3685 | 3680 | 228 |
| 276 | 20240426 | 145500 | 1731821110 | 3685 | 3680 | 3685 | 3680 | 425 |
| 277 | 20240426 | 145400 | 1730256370 | 3680 | 3675 | 3680 | 3675 | 46 |
| 278 | 20240426 | 145300 | 1730087305 | 3675 | 3685 | 3685 | 3675 | 1589 |
| 279 | 20240426 | 145200 | 1724240820 | 3680 | 3680 | 3685 | 3680 | 1440 |
| 280 | 20240426 | 145100 | 1718941380 | 3680 | 3680 | 3680 | 3675 | 65 |
| 281 | 20240426 | 145000 | 1718702205 | 3680 | 3680 | 3680 | 3675 | 329 |
| 282 | 20240426 | 144900 | 1717492960 | 3675 | 3680 | 3685 | 3675 | 3808 |
| 283 | 20240426 | 144800 | 1703489060 | 3680 | 3680 | 3685 | 3680 | 554 |
| 284 | 20240426 | 144700 | 1701450330 | 3680 | 3685 | 3685 | 3680 | 1072 |
| 285 | 20240426 | 144600 | 1697504045 | 3680 | 3685 | 3685 | 3680 | 2022 |
| 286 | 20240426 | 144500 | 1690061370 | 3680 | 3680 | 3685 | 3680 | 557 |
| 287 | 20240426 | 144400 | 1688011590 | 3680 | 3685 | 3685 | 3675 | 1101 |
| 288 | 20240426 | 144300 | 1683960400 | 3685 | 3685 | 3685 | 3680 | 1241 |
| 289 | 20240426 | 144200 | 1679393185 | 3685 | 3680 | 3685 | 3680 | 115 |
| 290 | 20240426 | 144100 | 1678969975 | 3680 | 3685 | 3685 | 3680 | 156 |
| 291 | 20240426 | 144000 | 1678395875 | 3685 | 3685 | 3685 | 3680 | 61 |
| 292 | 20240426 | 143900 | 1678171110 | 3685 | 3685 | 3685 | 3680 | 104 |
| 293 | 20240426 | 143800 | 1677787875 | 3680 | 3685 | 3685 | 3680 | 408 |
| 294 | 20240426 | 143700 | 1676286280 | 3680 | 3680 | 3685 | 3680 | 1279 |
| 295 | 20240426 | 143600 | 1671579535 | 3680 | 3685 | 3685 | 3680 | 262 |
| 296 | 20240426 | 143500 | 1670615345 | 3685 | 3680 | 3685 | 3675 | 1744 |
| 297 | 20240426 | 143400 | 1664197045 | 3680 | 3680 | 3680 | 3675 | 2202 |
| 298 | 20240426 | 143300 | 1656094440 | 3680 | 3680 | 3680 | 3675 | 1086 |
| 299 | 20240426 | 143200 | 1652098180 | 3680 | 3685 | 3685 | 3675 | 5960 |
| 300 | 20240426 | 143100 | 1630165850 | 3685 | 3680 | 3685 | 3680 | 891 |
| 301 | 20240426 | 143000 | 1626886965 | 3680 | 3685 | 3685 | 3680 | 9 |
| 302 | 20240426 | 142900 | 1626853820 | 3685 | 3685 | 3685 | 3680 | 7 |
| 303 | 20240426 | 142800 | 1626828045 | 3685 | 3685 | 3685 | 3685 | 53 |
| 304 | 20240426 | 142700 | 1626632740 | 3680 | 3680 | 3680 | 3680 | 4 |
| 305 | 20240426 | 142600 | 1626618020 | 3685 | 3685 | 3685 | 3680 | 513 |
| 306 | 20240426 | 142500 | 1624730120 | 3680 | 3680 | 3685 | 3680 | 2585 |
| 307 | 20240426 | 142400 | 1615217315 | 3685 | 3680 | 3685 | 3680 | 56 |
| 308 | 20240426 | 142300 | 1615010970 | 3685 | 3685 | 3685 | 3685 | 1 |
| 309 | 20240426 | 142200 | 1615007285 | 3685 | 3680 | 3685 | 3680 | 26 |
| 310 | 20240426 | 142100 | 1614911480 | 3680 | 3685 | 3685 | 3680 | 7 |
| 311 | 20240426 | 142000 | 1614885700 | 3685 | 3685 | 3685 | 3685 | 133 |
| 312 | 20240426 | 141900 | 1614395595 | 3680 | 3685 | 3685 | 3680 | 5 |
| 313 | 20240426 | 141800 | 1614377175 | 3685 | 3685 | 3685 | 3680 | 76 |
| 314 | 20240426 | 141700 | 1614097130 | 3685 | 3685 | 3685 | 3685 | 421 |
| 315 | 20240426 | 141600 | 1612545745 | 3685 | 3685 | 3685 | 3680 | 60 |
| 316 | 20240426 | 141500 | 1612324670 | 3685 | 3685 | 3685 | 3685 | 78 |
| 317 | 20240426 | 141400 | 1612037240 | 3685 | 3680 | 3685 | 3680 | 297 |
| 318 | 20240426 | 141300 | 1610944180 | 3685 | 3685 | 3685 | 3680 | 9 |
| 319 | 20240426 | 141200 | 1610911030 | 3680 | 3685 | 3685 | 3680 | 50 |
| 320 | 20240426 | 141100 | 1610726785 | 3685 | 3680 | 3685 | 3680 | 115 |
| 321 | 20240426 | 141000 | 1610303055 | 3680 | 3685 | 3685 | 3680 | 158 |
| 322 | 20240426 | 140900 | 1609721470 | 3685 | 3685 | 3685 | 3680 | 91 |
| 323 | 20240426 | 140800 | 1609386325 | 3680 | 3680 | 3680 | 3680 | 8406 |
| 324 | 20240426 | 140700 | 1578452245 | 3680 | 3680 | 3685 | 3680 | 422 |
| 325 | 20240426 | 140600 | 1576899205 | 3680 | 3685 | 3685 | 3680 | 51 |
| 326 | 20240426 | 140500 | 1576711280 | 3685 | 3680 | 3685 | 3680 | 25 |
| 327 | 20240426 | 140400 | 1576619180 | 3685 | 3685 | 3685 | 3685 | 6 |
| 328 | 20240426 | 140300 | 1576597070 | 3685 | 3685 | 3685 | 3685 | 270 |
| 329 | 20240426 | 140200 | 1575602120 | 3685 | 3685 | 3685 | 3680 | 108 |
| 330 | 20240426 | 140100 | 1575204160 | 3685 | 3680 | 3685 | 3680 | 3 |
| 331 | 20240426 | 140000 | 1575193110 | 3680 | 3685 | 3685 | 3680 | 88 |
| 332 | 20240426 | 135900 | 1574869010 | 3685 | 3685 | 3685 | 3680 | 30 |
| 333 | 20240426 | 135800 | 1574758480 | 3685 | 3685 | 3685 | 3685 | 9 |
| 334 | 20240426 | 135700 | 1574725315 | 3685 | 3680 | 3685 | 3680 | 402 |
| 335 | 20240426 | 135600 | 1573245945 | 3680 | 3685 | 3685 | 3680 | 2418 |
| 336 | 20240426 | 135500 | 1564342440 | 3680 | 3690 | 3690 | 3680 | 5358 |
| 337 | 20240426 | 135400 | 1544597715 | 3690 | 3685 | 3690 | 3685 | 495 |
| 338 | 20240426 | 135300 | 1542773560 | 3685 | 3690 | 3690 | 3685 | 2934 |
| 339 | 20240426 | 135200 | 1531961560 | 3690 | 3690 | 3690 | 3685 | 190 |
| 340 | 20240426 | 135100 | 1531261130 | 3690 | 3690 | 3690 | 3685 | 55 |
| 341 | 20240426 | 135000 | 1531058200 | 3690 | 3690 | 3690 | 3685 | 118 |
| 342 | 20240426 | 134900 | 1530623345 | 3690 | 3695 | 3695 | 3690 | 172 |
| 343 | 20240426 | 134800 | 1529988655 | 3690 | 3695 | 3695 | 3685 | 5429 |
| 344 | 20240426 | 134700 | 1509955650 | 3695 | 3695 | 3695 | 3695 | 185 |
| 345 | 20240426 | 134600 | 1509272075 | 3695 | 3690 | 3695 | 3690 | 2799 |
| 346 | 20240426 | 134500 | 1498943750 | 3690 | 3695 | 3695 | 3690 | 17 |
| 347 | 20240426 | 134400 | 1498880950 | 3695 | 3695 | 3695 | 3695 | 56 |
| 348 | 20240426 | 134300 | 1498674030 | 3695 | 3695 | 3695 | 3690 | 116 |
| 349 | 20240426 | 134200 | 1498245430 | 3695 | 3690 | 3695 | 3690 | 1603 |
| 350 | 20240426 | 134100 | 1492330345 | 3695 | 3695 | 3695 | 3695 | 77 |
| 351 | 20240426 | 134000 | 1492045830 | 3695 | 3695 | 3695 | 3690 | 511 |
| 352 | 20240426 | 133900 | 1490157705 | 3695 | 3695 | 3695 | 3695 | 3 |
| 353 | 20240426 | 133800 | 1490146620 | 3695 | 3695 | 3695 | 3695 | 3 |
| 354 | 20240426 | 133700 | 1490135535 | 3690 | 3695 | 3695 | 3690 | 1353 |
| 355 | 20240426 | 133600 | 1485142935 | 3695 | 3690 | 3695 | 3690 | 232 |
| 356 | 20240426 | 133500 | 1484286795 | 3690 | 3690 | 3695 | 3690 | 1930 |
| 357 | 20240426 | 133400 | 1477165075 | 3695 | 3695 | 3695 | 3695 | 2 |
| 358 | 20240426 | 133300 | 1477157685 | 3690 | 3695 | 3695 | 3690 | 1999 |
| 359 | 20240426 | 133200 | 1469780855 | 3695 | 3695 | 3695 | 3690 | 114 |
| 360 | 20240426 | 133100 | 1469359645 | 3695 | 3695 | 3695 | 3690 | 3052 |
| 361 | 20240426 | 133000 | 1458082510 | 3695 | 3695 | 3695 | 3695 | 9 |
| 362 | 20240426 | 132900 | 1458049255 | 3695 | 3695 | 3695 | 3690 | 165 |
| 363 | 20240426 | 132800 | 1457439600 | 3695 | 3695 | 3695 | 3690 | 186 |
| 364 | 20240426 | 132700 | 1456752520 | 3695 | 3695 | 3695 | 3695 | 3 |
| 365 | 20240426 | 132600 | 1456741435 | 3690 | 3695 | 3695 | 3685 | 2748 |
| 366 | 20240426 | 132500 | 1446592985 | 3690 | 3690 | 3695 | 3685 | 2689 |
| 367 | 20240426 | 132400 | 1436672650 | 3695 | 3695 | 3695 | 3690 | 280 |
| 368 | 20240426 | 132300 | 1435638080 | 3695 | 3695 | 3695 | 3695 | 108 |
| 369 | 20240426 | 132200 | 1435239020 | 3695 | 3695 | 3695 | 3695 | 51 |
| 370 | 20240426 | 132100 | 1435050575 | 3695 | 3695 | 3695 | 3690 | 9 |
| 371 | 20240426 | 132000 | 1435017350 | 3695 | 3695 | 3695 | 3690 | 4 |
| 372 | 20240426 | 131900 | 1435002575 | 3695 | 3690 | 3695 | 3685 | 5737 |
| 373 | 20240426 | 131800 | 1413838530 | 3690 | 3690 | 3690 | 3685 | 108 |
| 374 | 20240426 | 131700 | 1413440030 | 3685 | 3690 | 3690 | 3685 | 1211 |
| 375 | 20240426 | 131600 | 1408977350 | 3690 | 3695 | 3695 | 3685 | 1687 |
| 376 | 20240426 | 131500 | 1402751330 | 3690 | 3695 | 3695 | 3690 | 1297 |
| 377 | 20240426 | 131400 | 1397960395 | 3695 | 3695 | 3695 | 3695 | 5 |
| 378 | 20240426 | 131300 | 1397941920 | 3695 | 3695 | 3700 | 3690 | 3212 |
| 379 | 20240426 | 131200 | 1386073525 | 3695 | 3690 | 3695 | 3690 | 4210 |
| 380 | 20240426 | 131100 | 1370538600 | 3695 | 3695 | 3695 | 3690 | 132 |
| 381 | 20240426 | 131000 | 1370051005 | 3690 | 3685 | 3695 | 3680 | 871 |
| 382 | 20240426 | 130900 | 1366839910 | 3685 | 3690 | 3690 | 3680 | 3778 |
| 383 | 20240426 | 130800 | 1352917805 | 3690 | 3690 | 3690 | 3685 | 4 |
| 384 | 20240426 | 130700 | 1352903050 | 3690 | 3690 | 3690 | 3685 | 97 |
| 385 | 20240426 | 130600 | 1352545145 | 3690 | 3680 | 3690 | 3680 | 1970 |
| 386 | 20240426 | 130500 | 1345279555 | 3680 | 3685 | 3690 | 3680 | 29535 |
| 387 | 20240426 | 130400 | 1236324015 | 3685 | 3690 | 3690 | 3685 | 31 |
| 388 | 20240426 | 130300 | 1236209640 | 3685 | 3685 | 3685 | 3685 | 109 |
| 389 | 20240426 | 130200 | 1235807975 | 3685 | 3685 | 3685 | 3685 | 1202 |
| 390 | 20240426 | 130100 | 1231378605 | 3685 | 3685 | 3690 | 3680 | 4743 |
| 391 | 20240426 | 130000 | 1213900730 | 3685 | 3685 | 3685 | 3685 | 2593 |
| 392 | 20240426 | 125900 | 1204345525 | 3685 | 3685 | 3685 | 3680 | 32 |
| 393 | 20240426 | 125800 | 1204227625 | 3685 | 3680 | 3685 | 3680 | 67 |
| 394 | 20240426 | 125700 | 1203980745 | 3680 | 3680 | 3680 | 3680 | 320 |
| 395 | 20240426 | 125600 | 1202803145 | 3680 | 3680 | 3680 | 3680 | 6 |
| 396 | 20240426 | 125500 | 1202781065 | 3680 | 3680 | 3680 | 3680 | 272 |
| 397 | 20240426 | 125400 | 1201780105 | 3680 | 3680 | 3685 | 3675 | 2851 |
| 398 | 20240426 | 125300 | 1191288755 | 3675 | 3680 | 3680 | 3675 | 417 |
| 399 | 20240426 | 125200 | 1189754675 | 3675 | 3680 | 3680 | 3675 | 1404 |
| 400 | 20240426 | 125100 | 1184594015 | 3680 | 3675 | 3680 | 3675 | 51 |
| 401 | 20240426 | 125000 | 1184406350 | 3680 | 3680 | 3680 | 3680 | 11 |
| 402 | 20240426 | 124900 | 1184365870 | 3680 | 3680 | 3680 | 3680 | 1 |
| 403 | 20240426 | 124800 | 1184362190 | 3675 | 3680 | 3680 | 3675 | 162 |
| 404 | 20240426 | 124700 | 1183766190 | 3675 | 3680 | 3680 | 3675 | 587 |
| 405 | 20240426 | 124600 | 1181607730 | 3680 | 3680 | 3680 | 3680 | 1 |
| 406 | 20240426 | 124500 | 1181604050 | 3675 | 3680 | 3680 | 3675 | 61 |
| 407 | 20240426 | 124400 | 1181379590 | 3680 | 3680 | 3680 | 3680 | 0 |
| 408 | 20240426 | 124300 | 1181379590 | 3680 | 3675 | 3680 | 3675 | 4 |
| 409 | 20240426 | 124200 | 1181364885 | 3680 | 3680 | 3680 | 3680 | 1 |
| 410 | 20240426 | 124100 | 1181361205 | 3675 | 3675 | 3675 | 3675 | 2 |
| 411 | 20240426 | 124000 | 1181353855 | 3675 | 3675 | 3675 | 3675 | 3 |
| 412 | 20240426 | 123900 | 1181342830 | 3675 | 3675 | 3680 | 3675 | 1004 |
| 413 | 20240426 | 123800 | 1177652895 | 3670 | 3675 | 3675 | 3670 | 142 |
| 414 | 20240426 | 123700 | 1177131195 | 3670 | 3670 | 3670 | 3670 | 3236 |
| 415 | 20240426 | 123600 | 1165255075 | 3670 | 3675 | 3675 | 3670 | 5250 |
| 416 | 20240426 | 123500 | 1145962905 | 3680 | 3680 | 3680 | 3680 | 57 |
| 417 | 20240426 | 123400 | 1145753145 | 3675 | 3675 | 3675 | 3675 | 111 |
| 418 | 20240426 | 123300 | 1145345220 | 3675 | 3675 | 3675 | 3675 | 20 |
| 419 | 20240426 | 123200 | 1145271720 | 3675 | 3675 | 3675 | 3675 | 5 |
| 420 | 20240426 | 123100 | 1145253345 | 3680 | 3685 | 3685 | 3680 | 80 |
| 421 | 20240426 | 123000 | 1144958695 | 3680 | 3680 | 3680 | 3680 | 3 |
| 422 | 20240426 | 122900 | 1144947655 | 3685 | 3680 | 3685 | 3675 | 1402 |
| 423 | 20240426 | 122800 | 1139788595 | 3680 | 3675 | 3680 | 3675 | 470 |
| 424 | 20240426 | 122700 | 1138061335 | 3675 | 3680 | 3680 | 3675 | 2994 |
| 425 | 20240426 | 122600 | 1127045045 | 3680 | 3685 | 3685 | 3680 | 126 |
| 426 | 20240426 | 122500 | 1126581360 | 3685 | 3685 | 3685 | 3685 | 150 |
| 427 | 20240426 | 122400 | 1126028610 | 3685 | 3685 | 3685 | 3685 | 0 |
| 428 | 20240426 | 122300 | 1126028610 | 3685 | 3680 | 3685 | 3680 | 199 |
| 429 | 20240426 | 122200 | 1125296240 | 3680 | 3680 | 3680 | 3680 | 16 |
| 430 | 20240426 | 122100 | 1125237360 | 3685 | 3680 | 3685 | 3680 | 531 |
| 431 | 20240426 | 122000 | 1123283030 | 3680 | 3680 | 3680 | 3680 | 14 |
| 432 | 20240426 | 121900 | 1123231510 | 3680 | 3680 | 3680 | 3680 | 27 |
| 433 | 20240426 | 121800 | 1123132150 | 3685 | 3690 | 3690 | 3685 | 74 |
| 434 | 20240426 | 121700 | 1122859225 | 3680 | 3685 | 3690 | 3680 | 2356 |
| 435 | 20240426 | 121600 | 1114177740 | 3680 | 3680 | 3680 | 3680 | 0 |
| 436 | 20240426 | 121500 | 1114177740 | 3680 | 3680 | 3690 | 3680 | 201 |
| 437 | 20240426 | 121400 | 1113436710 | 3675 | 3680 | 3680 | 3675 | 4985 |
| 438 | 20240426 | 121300 | 1095093650 | 3675 | 3675 | 3675 | 3675 | 0 |
| 439 | 20240426 | 121200 | 1095093650 | 3675 | 3675 | 3675 | 3675 | 639 |
| 440 | 20240426 | 121100 | 1092745325 | 3675 | 3675 | 3680 | 3675 | 655 |
| 441 | 20240426 | 121000 | 1090338165 | 3675 | 3680 | 3680 | 3675 | 171 |
| 442 | 20240426 | 120900 | 1089709515 | 3680 | 3680 | 3680 | 3680 | 46 |
| 443 | 20240426 | 120800 | 1089540235 | 3680 | 3680 | 3680 | 3680 | 116 |
| 444 | 20240426 | 120700 | 1089113355 | 3675 | 3685 | 3690 | 3675 | 6708 |
| 445 | 20240426 | 120600 | 1064384525 | 3680 | 3680 | 3680 | 3680 | 0 |
| 446 | 20240426 | 120500 | 1064384525 | 3680 | 3680 | 3680 | 3680 | 67 |
| 447 | 20240426 | 120400 | 1064137965 | 3680 | 3680 | 3685 | 3680 | 619 |
| 448 | 20240426 | 120300 | 1061859810 | 3675 | 3680 | 3680 | 3675 | 1698 |
| 449 | 20240426 | 120200 | 1055612300 | 3680 | 3680 | 3680 | 3680 | 110 |
| 450 | 20240426 | 120100 | 1055207500 | 3680 | 3680 | 3680 | 3675 | 643 |
| 451 | 20240426 | 120000 | 1052841475 | 3680 | 3680 | 3680 | 3680 | 22 |
| 452 | 20240426 | 115900 | 1052760515 | 3680 | 3680 | 3680 | 3675 | 63 |
| 453 | 20240426 | 115800 | 1052528690 | 3680 | 3680 | 3680 | 3675 | 634 |
| 454 | 20240426 | 115700 | 1050198670 | 3675 | 3680 | 3680 | 3675 | 51 |
| 455 | 20240426 | 115600 | 1050011240 | 3680 | 3675 | 3680 | 3675 | 96 |
| 456 | 20240426 | 115500 | 1049658430 | 3680 | 3675 | 3680 | 3675 | 51 |
| 457 | 20240426 | 115400 | 1049470755 | 3680 | 3680 | 3680 | 3680 | 10 |
| 458 | 20240426 | 115300 | 1049433955 | 3680 | 3680 | 3680 | 3675 | 10 |
| 459 | 20240426 | 115200 | 1049397195 | 3680 | 3670 | 3680 | 3670 | 1024 |
| 460 | 20240426 | 115100 | 1045633510 | 3675 | 3675 | 3675 | 3670 | 2449 |
| 461 | 20240426 | 115000 | 1036634285 | 3680 | 3680 | 3680 | 3675 | 182 |
| 462 | 20240426 | 114900 | 1035965425 | 3680 | 3680 | 3680 | 3680 | 69 |
| 463 | 20240426 | 114800 | 1035711505 | 3680 | 3675 | 3680 | 3675 | 36 |
| 464 | 20240426 | 114700 | 1035579195 | 3680 | 3675 | 3680 | 3675 | 2158 |
| 465 | 20240426 | 114600 | 1027648530 | 3680 | 3680 | 3680 | 3680 | 54 |
| 466 | 20240426 | 114500 | 1027449810 | 3680 | 3680 | 3680 | 3675 | 333 |
| 467 | 20240426 | 114400 | 1026224605 | 3680 | 3680 | 3680 | 3680 | 9 |
| 468 | 20240426 | 114300 | 1026191485 | 3680 | 3680 | 3680 | 3680 | 17 |
| 469 | 20240426 | 114200 | 1026128925 | 3680 | 3685 | 3685 | 3675 | 38 |
| 470 | 20240426 | 114100 | 1025988930 | 3685 | 3685 | 3685 | 3685 | 102 |
| 471 | 20240426 | 114000 | 1025613060 | 3685 | 3680 | 3685 | 3675 | 177 |
| 472 | 20240426 | 113900 | 1024962290 | 3685 | 3680 | 3685 | 3680 | 338 |
| 473 | 20240426 | 113800 | 1023718205 | 3680 | 3680 | 3685 | 3680 | 838 |
| 474 | 20240426 | 113700 | 1020634355 | 3680 | 3680 | 3685 | 3680 | 20 |
| 475 | 20240426 | 113600 | 1020560745 | 3685 | 3685 | 3685 | 3680 | 848 |
| 476 | 20240426 | 113500 | 1017435965 | 3685 | 3690 | 3690 | 3685 | 5 |
| 477 | 20240426 | 113400 | 1017417530 | 3690 | 3690 | 3690 | 3685 | 8 |
| 478 | 20240426 | 113300 | 1017388030 | 3690 | 3685 | 3690 | 3685 | 654 |
| 479 | 20240426 | 113200 | 1014977745 | 3690 | 3690 | 3690 | 3690 | 2 |
| 480 | 20240426 | 113100 | 1014970365 | 3685 | 3685 | 3690 | 3685 | 47 |
| 481 | 20240426 | 113000 | 1014797160 | 3690 | 3680 | 3690 | 3680 | 5802 |
| 482 | 20240426 | 112900 | 993426475 | 3685 | 3680 | 3685 | 3680 | 6 |
| 483 | 20240426 | 112800 | 993404385 | 3685 | 3680 | 3685 | 3680 | 252 |
| 484 | 20240426 | 112700 | 992477015 | 3680 | 3680 | 3685 | 3680 | 187 |
| 485 | 20240426 | 112600 | 991788795 | 3685 | 3685 | 3685 | 3680 | 493 |
| 486 | 20240426 | 112500 | 989972110 | 3685 | 3685 | 3685 | 3685 | 202 |
| 487 | 20240426 | 112400 | 989227740 | 3685 | 3685 | 3685 | 3680 | 63 |
| 488 | 20240426 | 112300 | 988995590 | 3680 | 3685 | 3685 | 3680 | 404 |
| 489 | 20240426 | 112200 | 987508860 | 3685 | 3685 | 3685 | 3685 | 230 |
| 490 | 20240426 | 112100 | 986661310 | 3685 | 3685 | 3685 | 3685 | 1249 |
| 491 | 20240426 | 112000 | 982058745 | 3680 | 3685 | 3685 | 3680 | 15 |
| 492 | 20240426 | 111900 | 982003490 | 3685 | 3685 | 3685 | 3685 | 78 |
| 493 | 20240426 | 111800 | 981716060 | 3685 | 3680 | 3685 | 3680 | 576 |
| 494 | 20240426 | 111700 | 979593520 | 3685 | 3685 | 3685 | 3680 | 50 |
| 495 | 20240426 | 111600 | 979409275 | 3680 | 3685 | 3685 | 3680 | 3469 |
| 496 | 20240426 | 111500 | 966643340 | 3685 | 3685 | 3685 | 3680 | 1548 |
| 497 | 20240426 | 111400 | 960938985 | 3685 | 3680 | 3685 | 3680 | 90 |
| 498 | 20240426 | 111300 | 960607775 | 3685 | 3685 | 3685 | 3680 | 504 |
| 499 | 20240426 | 111200 | 958750540 | 3685 | 3680 | 3690 | 3680 | 2003 |
| 500 | 20240426 | 111100 | 951373440 | 3685 | 3680 | 3685 | 3680 | 157 |
| 501 | 20240426 | 111000 | 950795670 | 3680 | 3680 | 3685 | 3680 | 1382 |
| 502 | 20240426 | 110900 | 945709405 | 3680 | 3685 | 3685 | 3680 | 728 |
| 503 | 20240426 | 110800 | 943030320 | 3685 | 3685 | 3685 | 3680 | 2109 |
| 504 | 20240426 | 110700 | 935268690 | 3685 | 3680 | 3685 | 3680 | 240 |
| 505 | 20240426 | 110600 | 934385475 | 3680 | 3690 | 3690 | 3680 | 89 |
| 506 | 20240426 | 110500 | 934057905 | 3690 | 3685 | 3690 | 3680 | 58 |
| 507 | 20240426 | 110400 | 933844030 | 3685 | 3685 | 3690 | 3675 | 1482 |
| 508 | 20240426 | 110300 | 928391790 | 3690 | 3690 | 3690 | 3690 | 191 |
| 509 | 20240426 | 110200 | 927687000 | 3690 | 3685 | 3690 | 3685 | 267 |
| 510 | 20240426 | 110100 | 926702900 | 3685 | 3690 | 3690 | 3685 | 2 |
| 511 | 20240426 | 110000 | 926695525 | 3690 | 3690 | 3690 | 3690 | 2 |
| 512 | 20240426 | 105900 | 926688145 | 3690 | 3685 | 3690 | 3680 | 305 |
| 513 | 20240426 | 105800 | 925565490 | 3685 | 3690 | 3690 | 3685 | 976 |
| 514 | 20240426 | 105700 | 921966410 | 3690 | 3685 | 3690 | 3685 | 1024 |
| 515 | 20240426 | 105600 | 918192945 | 3690 | 3690 | 3690 | 3685 | 168 |
| 516 | 20240426 | 105500 | 917573065 | 3690 | 3690 | 3690 | 3690 | 59 |
| 517 | 20240426 | 105400 | 917355355 | 3690 | 3690 | 3690 | 3690 | 16 |
| 518 | 20240426 | 105300 | 917296315 | 3685 | 3685 | 3690 | 3685 | 22 |
| 519 | 20240426 | 105200 | 917215215 | 3685 | 3690 | 3690 | 3685 | 630 |
| 520 | 20240426 | 105100 | 914893655 | 3685 | 3690 | 3690 | 3685 | 36 |
| 521 | 20240426 | 105000 | 914760985 | 3685 | 3690 | 3690 | 3685 | 70 |
| 522 | 20240426 | 104900 | 914502950 | 3690 | 3685 | 3690 | 3685 | 53 |
| 523 | 20240426 | 104800 | 914307390 | 3690 | 3685 | 3690 | 3685 | 612 |
| 524 | 20240426 | 104700 | 912049135 | 3690 | 3690 | 3690 | 3690 | 2 |
| 525 | 20240426 | 104600 | 912041755 | 3690 | 3690 | 3690 | 3690 | 55 |
| 526 | 20240426 | 104500 | 911838805 | 3690 | 3690 | 3690 | 3685 | 45 |
| 527 | 20240426 | 104400 | 911672970 | 3690 | 3690 | 3690 | 3690 | 7 |
| 528 | 20240426 | 104300 | 911647140 | 3690 | 3690 | 3690 | 3685 | 3 |
| 529 | 20240426 | 104200 | 911636075 | 3690 | 3690 | 3690 | 3685 | 6 |
| 530 | 20240426 | 104100 | 911613955 | 3685 | 3690 | 3690 | 3685 | 519 |
| 531 | 20240426 | 104000 | 909698920 | 3690 | 3685 | 3690 | 3685 | 87 |
| 532 | 20240426 | 103900 | 909377920 | 3690 | 3690 | 3690 | 3685 | 1106 |
| 533 | 20240426 | 103800 | 905302275 | 3690 | 3690 | 3690 | 3690 | 2 |
| 534 | 20240426 | 103700 | 905294895 | 3690 | 3685 | 3690 | 3685 | 53 |
| 535 | 20240426 | 103600 | 905099345 | 3690 | 3690 | 3690 | 3690 | 29 |
| 536 | 20240426 | 103500 | 904992335 | 3690 | 3695 | 3700 | 3690 | 875 |
| 537 | 20240426 | 103400 | 901763375 | 3690 | 3695 | 3700 | 3690 | 4172 |
| 538 | 20240426 | 103300 | 886368345 | 3695 | 3685 | 3700 | 3685 | 6672 |
| 539 | 20240426 | 103200 | 861760700 | 3685 | 3685 | 3685 | 3685 | 8 |
| 540 | 20240426 | 103100 | 861731220 | 3680 | 3685 | 3685 | 3680 | 578 |
| 541 | 20240426 | 103000 | 859601310 | 3680 | 3680 | 3685 | 3680 | 1312 |
| 542 | 20240426 | 102900 | 854773140 | 3680 | 3685 | 3685 | 3680 | 627 |
| 543 | 20240426 | 102800 | 852464995 | 3680 | 3680 | 3685 | 3680 | 2595 |
| 544 | 20240426 | 102700 | 842915385 | 3680 | 3685 | 3685 | 3680 | 6 |
| 545 | 20240426 | 102600 | 842893295 | 3680 | 3675 | 3680 | 3675 | 1429 |
| 546 | 20240426 | 102500 | 837635100 | 3675 | 3675 | 3680 | 3675 | 433 |
| 547 | 20240426 | 102400 | 836041965 | 3675 | 3685 | 3685 | 3675 | 2464 |
| 548 | 20240426 | 102300 | 826969565 | 3685 | 3685 | 3685 | 3685 | 22 |
| 549 | 20240426 | 102200 | 826888495 | 3675 | 3685 | 3685 | 3675 | 800 |
| 550 | 20240426 | 102100 | 823948175 | 3685 | 3680 | 3685 | 3680 | 2318 |
| 551 | 20240426 | 102000 | 815417685 | 3680 | 3675 | 3680 | 3675 | 147 |
| 552 | 20240426 | 101900 | 814876890 | 3680 | 3680 | 3680 | 3675 | 211 |
| 553 | 20240426 | 101800 | 814100415 | 3680 | 3680 | 3680 | 3680 | 110 |
| 554 | 20240426 | 101700 | 813695615 | 3680 | 3685 | 3685 | 3680 | 6279 |
| 555 | 20240426 | 101600 | 790588330 | 3680 | 3680 | 3685 | 3680 | 489 |
| 556 | 20240426 | 101500 | 788788575 | 3680 | 3675 | 3680 | 3675 | 1037 |
| 557 | 20240426 | 101400 | 784977565 | 3675 | 3675 | 3675 | 3675 | 148 |
| 558 | 20240426 | 101300 | 784433665 | 3675 | 3680 | 3680 | 3675 | 54 |
| 559 | 20240426 | 101200 | 784234950 | 3675 | 3670 | 3675 | 3670 | 1932 |
| 560 | 20240426 | 101100 | 777144035 | 3670 | 3670 | 3680 | 3665 | 9860 |
| 561 | 20240426 | 101000 | 740902390 | 3670 | 3670 | 3670 | 3670 | 256 |
| 562 | 20240426 | 100900 | 739962870 | 3675 | 3685 | 3685 | 3675 | 11560 |
| 563 | 20240426 | 100800 | 697394935 | 3690 | 3690 | 3690 | 3690 | 3 |
| 564 | 20240426 | 100700 | 697383865 | 3690 | 3690 | 3690 | 3690 | 9 |
| 565 | 20240426 | 100600 | 697350655 | 3690 | 3695 | 3695 | 3685 | 908 |
| 566 | 20240426 | 100500 | 693997670 | 3690 | 3690 | 3690 | 3690 | 540 |
| 567 | 20240426 | 100400 | 692005070 | 3685 | 3685 | 3690 | 3685 | 458 |
| 568 | 20240426 | 100300 | 690316610 | 3690 | 3685 | 3690 | 3685 | 133 |
| 569 | 20240426 | 100200 | 689826480 | 3690 | 3690 | 3690 | 3690 | 104 |
| 570 | 20240426 | 100100 | 689442720 | 3685 | 3685 | 3690 | 3685 | 877 |
| 571 | 20240426 | 100000 | 686210460 | 3685 | 3695 | 3695 | 3685 | 6759 |
| 572 | 20240426 | 095900 | 661280485 | 3690 | 3690 | 3690 | 3690 | 0 |
| 573 | 20240426 | 095800 | 661280485 | 3690 | 3690 | 3690 | 3690 | 1281 |
| 574 | 20240426 | 095700 | 656553595 | 3690 | 3695 | 3695 | 3690 | 87 |
| 575 | 20240426 | 095600 | 656232165 | 3690 | 3695 | 3700 | 3690 | 3455 |
| 576 | 20240426 | 095500 | 643450135 | 3695 | 3695 | 3700 | 3695 | 681 |
| 577 | 20240426 | 095400 | 640933665 | 3700 | 3700 | 3700 | 3695 | 1556 |
| 578 | 20240426 | 095300 | 635184080 | 3700 | 3695 | 3700 | 3685 | 10515 |
| 579 | 20240426 | 095200 | 596334155 | 3695 | 3685 | 3695 | 3685 | 1804 |
| 580 | 20240426 | 095100 | 589673970 | 3685 | 3685 | 3690 | 3680 | 4796 |
| 581 | 20240426 | 095000 | 571997415 | 3685 | 3680 | 3685 | 3680 | 56 |
| 582 | 20240426 | 094900 | 571791250 | 3685 | 3690 | 3690 | 3685 | 4898 |
| 583 | 20240426 | 094800 | 553734240 | 3690 | 3690 | 3690 | 3685 | 1371 |
| 584 | 20240426 | 094700 | 548675255 | 3685 | 3675 | 3690 | 3675 | 9315 |
| 585 | 20240426 | 094600 | 514367745 | 3675 | 3680 | 3680 | 3675 | 1122 |
| 586 | 20240426 | 094500 | 510241600 | 3680 | 3680 | 3680 | 3680 | 9 |
| 587 | 20240426 | 094400 | 510208480 | 3675 | 3680 | 3680 | 3675 | 345 |
| 588 | 20240426 | 094300 | 508940280 | 3680 | 3675 | 3680 | 3675 | 3773 |
| 589 | 20240426 | 094200 | 495074415 | 3675 | 3670 | 3675 | 3670 | 236 |
| 590 | 20240426 | 094100 | 494208140 | 3670 | 3670 | 3670 | 3670 | 456 |
| 591 | 20240426 | 094000 | 492534620 | 3665 | 3670 | 3670 | 3665 | 1123 |
| 592 | 20240426 | 093900 | 488418215 | 3670 | 3675 | 3675 | 3670 | 1838 |
| 593 | 20240426 | 093800 | 481672570 | 3675 | 3670 | 3675 | 3670 | 1515 |
| 594 | 20240426 | 093700 | 476112490 | 3670 | 3670 | 3670 | 3670 | 732 |
| 595 | 20240426 | 093600 | 473426050 | 3670 | 3665 | 3670 | 3665 | 619 |
| 596 | 20240426 | 093500 | 471154855 | 3665 | 3675 | 3675 | 3665 | 593 |
| 597 | 20240426 | 093400 | 468980675 | 3670 | 3665 | 3675 | 3665 | 6630 |
| 598 | 20240426 | 093300 | 444652505 | 3665 | 3665 | 3665 | 3665 | 679 |
| 599 | 20240426 | 093200 | 442163970 | 3665 | 3665 | 3665 | 3665 | 62 |
| 600 | 20240426 | 093100 | 441936740 | 3665 | 3665 | 3665 | 3660 | 1001 |
| 601 | 20240426 | 093000 | 438272005 | 3665 | 3670 | 3670 | 3665 | 855 |
| 602 | 20240426 | 092900 | 435137355 | 3670 | 3670 | 3670 | 3665 | 471 |
| 603 | 20240426 | 092800 | 433410610 | 3665 | 3670 | 3670 | 3665 | 4513 |
| 604 | 20240426 | 092700 | 416848080 | 3675 | 3675 | 3675 | 3675 | 22 |
| 605 | 20240426 | 092600 | 416767230 | 3670 | 3675 | 3675 | 3670 | 1326 |
| 606 | 20240426 | 092500 | 411899180 | 3670 | 3675 | 3675 | 3670 | 1496 |
| 607 | 20240426 | 092400 | 406407020 | 3675 | 3675 | 3680 | 3675 | 336 |
| 608 | 20240426 | 092300 | 405172065 | 3675 | 3670 | 3675 | 3670 | 4834 |
| 609 | 20240426 | 092200 | 387426300 | 3670 | 3665 | 3670 | 3665 | 2243 |
| 610 | 20240426 | 092100 | 379198515 | 3670 | 3665 | 3670 | 3665 | 710 |
| 611 | 20240426 | 092000 | 376595425 | 3665 | 3670 | 3670 | 3665 | 478 |
| 612 | 20240426 | 091900 | 374843525 | 3665 | 3665 | 3670 | 3665 | 1052 |
| 613 | 20240426 | 091800 | 370982740 | 3665 | 3675 | 3675 | 3665 | 4094 |
| 614 | 20240426 | 091700 | 355970065 | 3675 | 3675 | 3680 | 3675 | 4057 |
| 615 | 20240426 | 091600 | 341060090 | 3685 | 3670 | 3685 | 3670 | 4112 |
| 616 | 20240426 | 091500 | 325929730 | 3675 | 3670 | 3675 | 3670 | 1490 |
| 617 | 20240426 | 091400 | 320461305 | 3670 | 3665 | 3670 | 3665 | 1355 |
| 618 | 20240426 | 091300 | 315494210 | 3670 | 3665 | 3670 | 3665 | 897 |
| 619 | 20240426 | 091200 | 312206090 | 3665 | 3655 | 3665 | 3655 | 7710 |
| 620 | 20240426 | 091100 | 283971530 | 3655 | 3655 | 3655 | 3650 | 5966 |
| 621 | 20240426 | 091000 | 262180405 | 3650 | 3650 | 3660 | 3650 | 3585 |
| 622 | 20240426 | 090900 | 249083515 | 3650 | 3650 | 3665 | 3650 | 5430 |
| 623 | 20240426 | 090800 | 229244670 | 3650 | 3655 | 3660 | 3650 | 4110 |
| 624 | 20240426 | 090700 | 214221420 | 3660 | 3660 | 3660 | 3655 | 3291 |
| 625 | 20240426 | 090600 | 202176500 | 3660 | 3660 | 3665 | 3660 | 3551 |
| 626 | 20240426 | 090500 | 189178265 | 3660 | 3670 | 3670 | 3660 | 12931 |
| 627 | 20240426 | 090400 | 141770145 | 3670 | 3670 | 3675 | 3670 | 3312 |
| 628 | 20240426 | 090300 | 129614330 | 3670 | 3670 | 3675 | 3670 | 659 |
| 629 | 20240426 | 090200 | 127195005 | 3670 | 3670 | 3675 | 3670 | 2338 |
| 630 | 20240426 | 090100 | 118604320 | 3670 | 3670 | 3680 | 3670 | 1814 |
| 631 | 20240426 | 090000 | 111938005 | 3675 | 3675 | 3685 | 3670 | 30459 |