29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 13226 |
| 3 | 20240426 | 183900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 4 | 20240426 | 183800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 5 | 20240426 | 183700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 6 | 20240426 | 183600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 7 | 20240426 | 183500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 8 | 20240426 | 183400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 9 | 20240426 | 183300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 10 | 20240426 | 183200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 11 | 20240426 | 183100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 12 | 20240426 | 183000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 13 | 20240426 | 182900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 14 | 20240426 | 182800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 15 | 20240426 | 182700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 16 | 20240426 | 182600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 17 | 20240426 | 182500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 18 | 20240426 | 182400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 19 | 20240426 | 182300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 20 | 20240426 | 182200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 21 | 20240426 | 182100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 22 | 20240426 | 182000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 23 | 20240426 | 181900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 24 | 20240426 | 181800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 25 | 20240426 | 181700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 26 | 20240426 | 181600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 27 | 20240426 | 181500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 28 | 20240426 | 181400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 29 | 20240426 | 181300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 30 | 20240426 | 181200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 31 | 20240426 | 181100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 32 | 20240426 | 181000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 13226 |
| 33 | 20240426 | 180900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 34 | 20240426 | 180800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 35 | 20240426 | 180700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 36 | 20240426 | 180600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 37 | 20240426 | 180500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 38 | 20240426 | 180400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 39 | 20240426 | 180300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 40 | 20240426 | 180200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 41 | 20240426 | 180100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 42 | 20240426 | 180000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 43 | 20240426 | 175900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 44 | 20240426 | 175800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 45 | 20240426 | 175700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 46 | 20240426 | 175600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 47 | 20240426 | 175500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 48 | 20240426 | 175400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 49 | 20240426 | 175300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 50 | 20240426 | 175200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 51 | 20240426 | 175100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 52 | 20240426 | 175000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 53 | 20240426 | 174900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 54 | 20240426 | 174800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 55 | 20240426 | 174700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 56 | 20240426 | 174600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 57 | 20240426 | 174500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 58 | 20240426 | 174400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 59 | 20240426 | 174300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 60 | 20240426 | 174200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 61 | 20240426 | 174100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 62 | 20240426 | 174000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 13226 |
| 63 | 20240426 | 173900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 64 | 20240426 | 173800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 65 | 20240426 | 173700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 66 | 20240426 | 173600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 67 | 20240426 | 173500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 68 | 20240426 | 173400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 69 | 20240426 | 173300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 70 | 20240426 | 173200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 71 | 20240426 | 173100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 72 | 20240426 | 173000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 73 | 20240426 | 172900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 74 | 20240426 | 172800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 75 | 20240426 | 172700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 76 | 20240426 | 172600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 77 | 20240426 | 172500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 78 | 20240426 | 172400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 79 | 20240426 | 172300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 80 | 20240426 | 172200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 81 | 20240426 | 172100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 82 | 20240426 | 172000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 83 | 20240426 | 171900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 84 | 20240426 | 171800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 85 | 20240426 | 171700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 86 | 20240426 | 171600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 87 | 20240426 | 171500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 88 | 20240426 | 171400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 89 | 20240426 | 171300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 90 | 20240426 | 171200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 91 | 20240426 | 171100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 92 | 20240426 | 171000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 13226 |
| 93 | 20240426 | 170900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 94 | 20240426 | 170800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 95 | 20240426 | 170700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 96 | 20240426 | 170600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 97 | 20240426 | 170500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 98 | 20240426 | 170400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 99 | 20240426 | 170300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 100 | 20240426 | 170200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 101 | 20240426 | 170100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 102 | 20240426 | 170000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 103 | 20240426 | 165900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 104 | 20240426 | 165800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 105 | 20240426 | 165700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 106 | 20240426 | 165600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 107 | 20240426 | 165500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 108 | 20240426 | 165400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 109 | 20240426 | 165300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 110 | 20240426 | 165200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 111 | 20240426 | 165100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 112 | 20240426 | 165000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 113 | 20240426 | 164900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 114 | 20240426 | 164800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 115 | 20240426 | 164700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 116 | 20240426 | 164600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 117 | 20240426 | 164500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 118 | 20240426 | 164400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 119 | 20240426 | 164300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 120 | 20240426 | 164200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 121 | 20240426 | 164100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 122 | 20240426 | 164000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 13226 |
| 123 | 20240426 | 163900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 124 | 20240426 | 163800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 125 | 20240426 | 163700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 126 | 20240426 | 163600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 127 | 20240426 | 163500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 128 | 20240426 | 163400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 129 | 20240426 | 163300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 130 | 20240426 | 163200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 131 | 20240426 | 163100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 132 | 20240426 | 163000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 133 | 20240426 | 162900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 134 | 20240426 | 162800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 135 | 20240426 | 162700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 136 | 20240426 | 162600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 137 | 20240426 | 162500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 138 | 20240426 | 162400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 139 | 20240426 | 162300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 140 | 20240426 | 162200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 141 | 20240426 | 162100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 142 | 20240426 | 162000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 143 | 20240426 | 161900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 144 | 20240426 | 161800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 145 | 20240426 | 161700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 146 | 20240426 | 161600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 147 | 20240426 | 161500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 148 | 20240426 | 161400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 149 | 20240426 | 161300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 150 | 20240426 | 161200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 151 | 20240426 | 161100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 152 | 20240426 | 161000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 13226 |
| 153 | 20240426 | 160900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 154 | 20240426 | 160800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 155 | 20240426 | 160700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 156 | 20240426 | 160600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 157 | 20240426 | 160500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 158 | 20240426 | 160400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 159 | 20240426 | 160300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 160 | 20240426 | 160200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 161 | 20240426 | 160100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 162 | 20240426 | 160000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 163 | 20240426 | 155900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 164 | 20240426 | 155800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 165 | 20240426 | 155700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 166 | 20240426 | 155600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 167 | 20240426 | 155500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 168 | 20240426 | 155400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 169 | 20240426 | 155300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 170 | 20240426 | 155200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 171 | 20240426 | 155100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 172 | 20240426 | 155000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 173 | 20240426 | 154900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 174 | 20240426 | 154800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 175 | 20240426 | 154700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 176 | 20240426 | 154600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 177 | 20240426 | 154500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 178 | 20240426 | 154400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 179 | 20240426 | 154300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 180 | 20240426 | 154200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 181 | 20240426 | 154100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 182 | 20240426 | 154000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 13226 |
| 183 | 20240426 | 153900 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 184 | 20240426 | 153800 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 185 | 20240426 | 153700 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 186 | 20240426 | 153600 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 187 | 20240426 | 153500 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 188 | 20240426 | 153400 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 189 | 20240426 | 153300 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 190 | 20240426 | 153200 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 191 | 20240426 | 153100 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 0 |
| 192 | 20240426 | 153000 | 2503863780 | 3345 | 3345 | 3345 | 3345 | 13226 |
| 193 | 20240426 | 152900 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 194 | 20240426 | 152800 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 195 | 20240426 | 152700 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 196 | 20240426 | 152600 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 197 | 20240426 | 152500 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 198 | 20240426 | 152400 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 199 | 20240426 | 152300 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 200 | 20240426 | 152200 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 201 | 20240426 | 152100 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 202 | 20240426 | 152000 | 2459622810 | 3340 | 3340 | 3340 | 3340 | 0 |
| 203 | 20240426 | 151900 | 2459622810 | 3340 | 3335 | 3340 | 3330 | 1685 |
| 204 | 20240426 | 151800 | 2453999070 | 3335 | 3335 | 3340 | 3330 | 4076 |
| 205 | 20240426 | 151700 | 2440405585 | 3340 | 3335 | 3340 | 3330 | 4272 |
| 206 | 20240426 | 151600 | 2426158445 | 3330 | 3330 | 3335 | 3325 | 6129 |
| 207 | 20240426 | 151500 | 2405769315 | 3325 | 3335 | 3335 | 3325 | 17632 |
| 208 | 20240426 | 151400 | 2347058775 | 3340 | 3335 | 3340 | 3330 | 3952 |
| 209 | 20240426 | 151300 | 2333878690 | 3340 | 3340 | 3340 | 3335 | 26 |
| 210 | 20240426 | 151200 | 2333791935 | 3340 | 3340 | 3345 | 3335 | 4504 |
| 211 | 20240426 | 151100 | 2318746960 | 3345 | 3340 | 3345 | 3340 | 25 |
| 212 | 20240426 | 151000 | 2318663415 | 3345 | 3340 | 3345 | 3335 | 186 |
| 213 | 20240426 | 150900 | 2318041930 | 3345 | 3345 | 3345 | 3335 | 616 |
| 214 | 20240426 | 150800 | 2315985160 | 3345 | 3340 | 3345 | 3340 | 799 |
| 215 | 20240426 | 150700 | 2313316490 | 3345 | 3345 | 3345 | 3340 | 1657 |
| 216 | 20240426 | 150600 | 2307781595 | 3345 | 3345 | 3345 | 3340 | 129 |
| 217 | 20240426 | 150500 | 2307350590 | 3345 | 3340 | 3345 | 3335 | 1205 |
| 218 | 20240426 | 150400 | 2303326100 | 3340 | 3345 | 3345 | 3335 | 2903 |
| 219 | 20240426 | 150300 | 2293630120 | 3340 | 3340 | 3340 | 3335 | 3031 |
| 220 | 20240426 | 150200 | 2283517230 | 3340 | 3340 | 3340 | 3340 | 31 |
| 221 | 20240426 | 150100 | 2283413690 | 3340 | 3335 | 3345 | 3335 | 1347 |
| 222 | 20240426 | 150000 | 2278919350 | 3340 | 3340 | 3340 | 3335 | 156 |
| 223 | 20240426 | 145900 | 2278398585 | 3345 | 3345 | 3345 | 3345 | 26 |
| 224 | 20240426 | 145800 | 2278311615 | 3345 | 3345 | 3345 | 3330 | 5035 |
| 225 | 20240426 | 145700 | 2261529640 | 3335 | 3345 | 3345 | 3335 | 7501 |
| 226 | 20240426 | 145600 | 2236510500 | 3345 | 3345 | 3345 | 3335 | 1603 |
| 227 | 20240426 | 145500 | 2231162110 | 3345 | 3345 | 3345 | 3340 | 976 |
| 228 | 20240426 | 145400 | 2227901890 | 3345 | 3345 | 3345 | 3340 | 289 |
| 229 | 20240426 | 145300 | 2226935775 | 3345 | 3340 | 3345 | 3335 | 5180 |
| 230 | 20240426 | 145200 | 2209634620 | 3340 | 3340 | 3340 | 3340 | 323 |
| 231 | 20240426 | 145100 | 2208555800 | 3340 | 3340 | 3340 | 3340 | 193 |
| 232 | 20240426 | 145000 | 2207911180 | 3340 | 3345 | 3345 | 3340 | 628 |
| 233 | 20240426 | 144900 | 2205813525 | 3345 | 3345 | 3345 | 3335 | 12 |
| 234 | 20240426 | 144800 | 2205773460 | 3345 | 3350 | 3350 | 3345 | 752 |
| 235 | 20240426 | 144700 | 2203258005 | 3345 | 3350 | 3350 | 3340 | 10640 |
| 236 | 20240426 | 144600 | 2167627165 | 3345 | 3340 | 3350 | 3340 | 327 |
| 237 | 20240426 | 144500 | 2166533340 | 3345 | 3335 | 3350 | 3330 | 5044 |
| 238 | 20240426 | 144400 | 2149736185 | 3335 | 3345 | 3350 | 3335 | 793 |
| 239 | 20240426 | 144300 | 2147091255 | 3350 | 3340 | 3350 | 3335 | 5544 |
| 240 | 20240426 | 144200 | 2128601530 | 3350 | 3345 | 3355 | 3340 | 8676 |
| 241 | 20240426 | 144100 | 2099606485 | 3355 | 3350 | 3355 | 3340 | 1825 |
| 242 | 20240426 | 144000 | 2093504360 | 3345 | 3355 | 3355 | 3345 | 11021 |
| 243 | 20240426 | 143900 | 2056633960 | 3355 | 3355 | 3355 | 3355 | 0 |
| 244 | 20240426 | 143800 | 2056633960 | 3355 | 3355 | 3355 | 3345 | 171 |
| 245 | 20240426 | 143700 | 2056060830 | 3355 | 3355 | 3355 | 3355 | 17 |
| 246 | 20240426 | 143600 | 2056003795 | 3355 | 3355 | 3355 | 3355 | 11 |
| 247 | 20240426 | 143500 | 2055966890 | 3355 | 3350 | 3355 | 3350 | 134 |
| 248 | 20240426 | 143400 | 2055517945 | 3355 | 3355 | 3355 | 3350 | 19 |
| 249 | 20240426 | 143300 | 2055454250 | 3355 | 3355 | 3355 | 3355 | 154 |
| 250 | 20240426 | 143200 | 2054937580 | 3355 | 3355 | 3355 | 3355 | 1 |
| 251 | 20240426 | 143100 | 2054934225 | 3350 | 3350 | 3355 | 3350 | 16 |
| 252 | 20240426 | 143000 | 2054880595 | 3355 | 3355 | 3355 | 3355 | 35 |
| 253 | 20240426 | 142900 | 2054763170 | 3360 | 3345 | 3360 | 3345 | 4555 |
| 254 | 20240426 | 142800 | 2039467420 | 3350 | 3350 | 3350 | 3350 | 25 |
| 255 | 20240426 | 142700 | 2039383670 | 3350 | 3350 | 3350 | 3350 | 3 |
| 256 | 20240426 | 142600 | 2039373620 | 3340 | 3345 | 3350 | 3340 | 2530 |
| 257 | 20240426 | 142500 | 2030921705 | 3345 | 3345 | 3350 | 3345 | 5529 |
| 258 | 20240426 | 142400 | 2012427175 | 3345 | 3355 | 3355 | 3345 | 1488 |
| 259 | 20240426 | 142300 | 2007442400 | 3355 | 3355 | 3360 | 3350 | 20 |
| 260 | 20240426 | 142200 | 2007375345 | 3355 | 3360 | 3360 | 3355 | 1776 |
| 261 | 20240426 | 142100 | 2001416855 | 3360 | 3360 | 3360 | 3360 | 5 |
| 262 | 20240426 | 142000 | 2001400055 | 3360 | 3360 | 3360 | 3360 | 117 |
| 263 | 20240426 | 141900 | 2001006935 | 3360 | 3355 | 3360 | 3355 | 161 |
| 264 | 20240426 | 141800 | 2000466745 | 3360 | 3355 | 3360 | 3355 | 451 |
| 265 | 20240426 | 141700 | 1998953635 | 3360 | 3360 | 3360 | 3360 | 5 |
| 266 | 20240426 | 141600 | 1998936835 | 3360 | 3355 | 3360 | 3355 | 406 |
| 267 | 20240426 | 141500 | 1997574405 | 3360 | 3360 | 3360 | 3355 | 1014 |
| 268 | 20240426 | 141400 | 1994172420 | 3355 | 3355 | 3360 | 3355 | 55 |
| 269 | 20240426 | 141300 | 1993987670 | 3355 | 3355 | 3355 | 3355 | 1340 |
| 270 | 20240426 | 141200 | 1989491970 | 3355 | 3350 | 3355 | 3350 | 11 |
| 271 | 20240426 | 141100 | 1989455090 | 3345 | 3355 | 3355 | 3345 | 130 |
| 272 | 20240426 | 141000 | 1989019575 | 3350 | 3355 | 3355 | 3350 | 21 |
| 273 | 20240426 | 140900 | 1988949170 | 3350 | 3350 | 3350 | 3350 | 282 |
| 274 | 20240426 | 140800 | 1988004470 | 3345 | 3350 | 3350 | 3345 | 219 |
| 275 | 20240426 | 140700 | 1987270825 | 3350 | 3350 | 3355 | 3350 | 469 |
| 276 | 20240426 | 140600 | 1985699380 | 3355 | 3355 | 3355 | 3355 | 0 |
| 277 | 20240426 | 140500 | 1985699380 | 3355 | 3355 | 3355 | 3355 | 5 |
| 278 | 20240426 | 140400 | 1985682605 | 3350 | 3355 | 3355 | 3350 | 15 |
| 279 | 20240426 | 140300 | 1985632330 | 3350 | 3350 | 3350 | 3350 | 1 |
| 280 | 20240426 | 140200 | 1985628980 | 3350 | 3350 | 3355 | 3350 | 5541 |
| 281 | 20240426 | 140100 | 1967066440 | 3350 | 3350 | 3350 | 3350 | 0 |
| 282 | 20240426 | 140000 | 1967066440 | 3350 | 3355 | 3355 | 3350 | 28 |
| 283 | 20240426 | 135900 | 1966972550 | 3360 | 3360 | 3360 | 3360 | 30 |
| 284 | 20240426 | 135800 | 1966871750 | 3360 | 3355 | 3360 | 3355 | 2005 |
| 285 | 20240426 | 135700 | 1960144950 | 3355 | 3360 | 3360 | 3355 | 867 |
| 286 | 20240426 | 135600 | 1957234330 | 3360 | 3360 | 3360 | 3355 | 1198 |
| 287 | 20240426 | 135500 | 1953209110 | 3360 | 3355 | 3360 | 3355 | 638 |
| 288 | 20240426 | 135400 | 1951065440 | 3360 | 3360 | 3360 | 3360 | 0 |
| 289 | 20240426 | 135300 | 1951065440 | 3360 | 3355 | 3360 | 3355 | 205 |
| 290 | 20240426 | 135200 | 1950377640 | 3360 | 3360 | 3360 | 3355 | 474 |
| 291 | 20240426 | 135100 | 1948785700 | 3360 | 3360 | 3360 | 3360 | 0 |
| 292 | 20240426 | 135000 | 1948785700 | 3360 | 3360 | 3360 | 3360 | 305 |
| 293 | 20240426 | 134900 | 1947760900 | 3355 | 3350 | 3355 | 3350 | 711 |
| 294 | 20240426 | 134800 | 1945378995 | 3350 | 3355 | 3355 | 3350 | 1549 |
| 295 | 20240426 | 134700 | 1940183650 | 3360 | 3360 | 3360 | 3360 | 15 |
| 296 | 20240426 | 134600 | 1940133250 | 3360 | 3360 | 3360 | 3360 | 5 |
| 297 | 20240426 | 134500 | 1940116450 | 3355 | 3355 | 3360 | 3355 | 1056 |
| 298 | 20240426 | 134400 | 1936571835 | 3360 | 3365 | 3365 | 3360 | 73 |
| 299 | 20240426 | 134300 | 1936326530 | 3365 | 3365 | 3365 | 3360 | 265 |
| 300 | 20240426 | 134200 | 1935434850 | 3360 | 3360 | 3360 | 3355 | 9 |
| 301 | 20240426 | 134100 | 1935404630 | 3365 | 3355 | 3365 | 3355 | 11 |
| 302 | 20240426 | 134000 | 1935367715 | 3355 | 3365 | 3365 | 3355 | 4007 |
| 303 | 20240426 | 133900 | 1921917425 | 3360 | 3360 | 3360 | 3360 | 101 |
| 304 | 20240426 | 133800 | 1921578065 | 3365 | 3360 | 3365 | 3355 | 1220 |
| 305 | 20240426 | 133700 | 1917475470 | 3360 | 3360 | 3360 | 3355 | 133 |
| 306 | 20240426 | 133600 | 1917028640 | 3365 | 3365 | 3365 | 3365 | 5 |
| 307 | 20240426 | 133500 | 1917011815 | 3365 | 3360 | 3365 | 3360 | 154 |
| 308 | 20240426 | 133400 | 1916494365 | 3365 | 3360 | 3370 | 3360 | 485 |
| 309 | 20240426 | 133300 | 1914864730 | 3370 | 3370 | 3370 | 3360 | 362 |
| 310 | 20240426 | 133200 | 1913644915 | 3370 | 3370 | 3370 | 3365 | 19 |
| 311 | 20240426 | 133100 | 1913580960 | 3370 | 3370 | 3370 | 3365 | 59 |
| 312 | 20240426 | 133000 | 1913382155 | 3370 | 3370 | 3370 | 3365 | 8 |
| 313 | 20240426 | 132900 | 1913355200 | 3360 | 3360 | 3370 | 3360 | 398 |
| 314 | 20240426 | 132800 | 1912014035 | 3370 | 3370 | 3370 | 3370 | 0 |
| 315 | 20240426 | 132700 | 1912014035 | 3370 | 3370 | 3370 | 3365 | 128 |
| 316 | 20240426 | 132600 | 1911582725 | 3370 | 3365 | 3370 | 3355 | 30 |
| 317 | 20240426 | 132500 | 1911481830 | 3370 | 3370 | 3370 | 3370 | 1 |
| 318 | 20240426 | 132400 | 1911478460 | 3370 | 3370 | 3370 | 3365 | 79 |
| 319 | 20240426 | 132300 | 1911212570 | 3365 | 3360 | 3370 | 3355 | 8996 |
| 320 | 20240426 | 132200 | 1880916885 | 3360 | 3355 | 3365 | 3355 | 176 |
| 321 | 20240426 | 132100 | 1880326365 | 3365 | 3365 | 3365 | 3355 | 4166 |
| 322 | 20240426 | 132000 | 1866327130 | 3365 | 3365 | 3365 | 3365 | 45 |
| 323 | 20240426 | 131900 | 1866175705 | 3365 | 3365 | 3370 | 3365 | 1767 |
| 324 | 20240426 | 131800 | 1860229745 | 3370 | 3370 | 3370 | 3365 | 1780 |
| 325 | 20240426 | 131700 | 1854233370 | 3370 | 3365 | 3370 | 3365 | 408 |
| 326 | 20240426 | 131600 | 1852860420 | 3365 | 3370 | 3370 | 3365 | 1074 |
| 327 | 20240426 | 131500 | 1849241065 | 3365 | 3365 | 3370 | 3365 | 3567 |
| 328 | 20240426 | 131400 | 1837238085 | 3365 | 3365 | 3370 | 3365 | 582 |
| 329 | 20240426 | 131300 | 1835276900 | 3370 | 3370 | 3370 | 3370 | 650 |
| 330 | 20240426 | 131200 | 1833086400 | 3370 | 3370 | 3370 | 3365 | 300 |
| 331 | 20240426 | 131100 | 1832075635 | 3365 | 3360 | 3365 | 3360 | 625 |
| 332 | 20240426 | 131000 | 1829974065 | 3365 | 3365 | 3370 | 3365 | 3366 |
| 333 | 20240426 | 130900 | 1818647465 | 3370 | 3370 | 3370 | 3370 | 2034 |
| 334 | 20240426 | 130800 | 1811792885 | 3370 | 3370 | 3370 | 3365 | 40 |
| 335 | 20240426 | 130700 | 1811658105 | 3370 | 3365 | 3370 | 3360 | 1507 |
| 336 | 20240426 | 130600 | 1806589595 | 3365 | 3365 | 3365 | 3360 | 2729 |
| 337 | 20240426 | 130500 | 1797406515 | 3360 | 3360 | 3365 | 3360 | 3576 |
| 338 | 20240426 | 130400 | 1785391150 | 3360 | 3355 | 3360 | 3355 | 1057 |
| 339 | 20240426 | 130300 | 1781839635 | 3360 | 3355 | 3360 | 3355 | 131 |
| 340 | 20240426 | 130200 | 1781399595 | 3360 | 3355 | 3360 | 3355 | 12 |
| 341 | 20240426 | 130100 | 1781359300 | 3360 | 3355 | 3360 | 3350 | 2265 |
| 342 | 20240426 | 130000 | 1773760510 | 3355 | 3355 | 3355 | 3355 | 544 |
| 343 | 20240426 | 125900 | 1771935390 | 3355 | 3350 | 3355 | 3350 | 1511 |
| 344 | 20240426 | 125800 | 1766866035 | 3355 | 3355 | 3355 | 3355 | 525 |
| 345 | 20240426 | 125700 | 1765104660 | 3355 | 3355 | 3355 | 3355 | 0 |
| 346 | 20240426 | 125600 | 1765104660 | 3355 | 3355 | 3355 | 3355 | 308 |
| 347 | 20240426 | 125500 | 1764071320 | 3355 | 3350 | 3355 | 3350 | 1098 |
| 348 | 20240426 | 125400 | 1760390010 | 3355 | 3350 | 3355 | 3350 | 5932 |
| 349 | 20240426 | 125300 | 1740517795 | 3350 | 3350 | 3350 | 3350 | 271 |
| 350 | 20240426 | 125200 | 1739609945 | 3350 | 3350 | 3350 | 3345 | 29 |
| 351 | 20240426 | 125100 | 1739512845 | 3345 | 3350 | 3350 | 3345 | 105 |
| 352 | 20240426 | 125000 | 1739161595 | 3350 | 3350 | 3350 | 3350 | 1163 |
| 353 | 20240426 | 124900 | 1735265545 | 3350 | 3350 | 3350 | 3350 | 69 |
| 354 | 20240426 | 124800 | 1735034395 | 3350 | 3345 | 3350 | 3345 | 49 |
| 355 | 20240426 | 124700 | 1734870300 | 3350 | 3345 | 3350 | 3345 | 5 |
| 356 | 20240426 | 124600 | 1734853570 | 3350 | 3350 | 3350 | 3350 | 2046 |
| 357 | 20240426 | 124500 | 1727999470 | 3350 | 3345 | 3350 | 3345 | 655 |
| 358 | 20240426 | 124400 | 1725807200 | 3345 | 3340 | 3350 | 3340 | 2148 |
| 359 | 20240426 | 124300 | 1718621280 | 3345 | 3345 | 3345 | 3345 | 36 |
| 360 | 20240426 | 124200 | 1718500860 | 3345 | 3345 | 3345 | 3345 | 44 |
| 361 | 20240426 | 124100 | 1718353680 | 3345 | 3345 | 3345 | 3345 | 5 |
| 362 | 20240426 | 124000 | 1718336955 | 3345 | 3345 | 3345 | 3340 | 23 |
| 363 | 20240426 | 123900 | 1718260075 | 3345 | 3350 | 3350 | 3345 | 1048 |
| 364 | 20240426 | 123800 | 1714752940 | 3350 | 3350 | 3350 | 3350 | 0 |
| 365 | 20240426 | 123700 | 1714752940 | 3350 | 3345 | 3350 | 3345 | 606 |
| 366 | 20240426 | 123600 | 1712725840 | 3350 | 3345 | 3350 | 3345 | 675 |
| 367 | 20240426 | 123500 | 1710467950 | 3345 | 3345 | 3345 | 3345 | 12 |
| 368 | 20240426 | 123400 | 1710427810 | 3345 | 3345 | 3345 | 3345 | 6 |
| 369 | 20240426 | 123300 | 1710407740 | 3345 | 3345 | 3350 | 3340 | 2286 |
| 370 | 20240426 | 123200 | 1702768395 | 3350 | 3350 | 3350 | 3345 | 1346 |
| 371 | 20240426 | 123100 | 1698259345 | 3350 | 3350 | 3350 | 3345 | 3 |
| 372 | 20240426 | 123000 | 1698249300 | 3350 | 3345 | 3350 | 3345 | 163 |
| 373 | 20240426 | 122900 | 1697704020 | 3345 | 3345 | 3345 | 3340 | 659 |
| 374 | 20240426 | 122800 | 1695499715 | 3345 | 3345 | 3350 | 3345 | 632 |
| 375 | 20240426 | 122700 | 1693385550 | 3350 | 3345 | 3350 | 3345 | 467 |
| 376 | 20240426 | 122600 | 1691823220 | 3345 | 3345 | 3345 | 3345 | 550 |
| 377 | 20240426 | 122500 | 1689983470 | 3350 | 3345 | 3350 | 3340 | 387 |
| 378 | 20240426 | 122400 | 1688688995 | 3345 | 3340 | 3345 | 3340 | 1449 |
| 379 | 20240426 | 122300 | 1683843090 | 3345 | 3345 | 3345 | 3340 | 4 |
| 380 | 20240426 | 122200 | 1683829715 | 3345 | 3345 | 3345 | 3345 | 2435 |
| 381 | 20240426 | 122100 | 1675684640 | 3345 | 3340 | 3345 | 3340 | 312 |
| 382 | 20240426 | 122000 | 1674641050 | 3345 | 3340 | 3345 | 3340 | 8 |
| 383 | 20240426 | 121900 | 1674614295 | 3345 | 3345 | 3345 | 3345 | 6 |
| 384 | 20240426 | 121800 | 1674594225 | 3340 | 3340 | 3340 | 3340 | 101 |
| 385 | 20240426 | 121700 | 1674256885 | 3345 | 3345 | 3345 | 3340 | 20 |
| 386 | 20240426 | 121600 | 1674190035 | 3345 | 3345 | 3345 | 3345 | 0 |
| 387 | 20240426 | 121500 | 1674190035 | 3345 | 3345 | 3345 | 3345 | 181 |
| 388 | 20240426 | 121400 | 1673584590 | 3345 | 3340 | 3345 | 3340 | 758 |
| 389 | 20240426 | 121300 | 1671052830 | 3345 | 3340 | 3345 | 3340 | 9947 |
| 390 | 20240426 | 121200 | 1637829845 | 3340 | 3340 | 3340 | 3340 | 50 |
| 391 | 20240426 | 121100 | 1637662845 | 3340 | 3335 | 3340 | 3330 | 4187 |
| 392 | 20240426 | 121000 | 1623709460 | 3340 | 3335 | 3340 | 3335 | 65 |
| 393 | 20240426 | 120900 | 1623492415 | 3340 | 3340 | 3340 | 3340 | 59 |
| 394 | 20240426 | 120800 | 1623295355 | 3340 | 3340 | 3340 | 3340 | 205 |
| 395 | 20240426 | 120700 | 1622610655 | 3340 | 3340 | 3340 | 3340 | 1 |
| 396 | 20240426 | 120600 | 1622607315 | 3340 | 3340 | 3340 | 3335 | 35 |
| 397 | 20240426 | 120500 | 1622490490 | 3340 | 3340 | 3340 | 3340 | 11 |
| 398 | 20240426 | 120400 | 1622453750 | 3340 | 3340 | 3340 | 3340 | 5 |
| 399 | 20240426 | 120300 | 1622437050 | 3340 | 3345 | 3345 | 3340 | 962 |
| 400 | 20240426 | 120200 | 1619220450 | 3340 | 3345 | 3345 | 3330 | 2329 |
| 401 | 20240426 | 120100 | 1611450100 | 3345 | 3345 | 3345 | 3345 | 0 |
| 402 | 20240426 | 120000 | 1611450100 | 3345 | 3345 | 3345 | 3340 | 179 |
| 403 | 20240426 | 115900 | 1610852205 | 3345 | 3340 | 3345 | 3340 | 306 |
| 404 | 20240426 | 115800 | 1609828650 | 3340 | 3345 | 3345 | 3340 | 159 |
| 405 | 20240426 | 115700 | 1609297330 | 3345 | 3340 | 3345 | 3340 | 11 |
| 406 | 20240426 | 115600 | 1609260580 | 3340 | 3345 | 3345 | 3340 | 192 |
| 407 | 20240426 | 115500 | 1608619295 | 3345 | 3340 | 3345 | 3340 | 12 |
| 408 | 20240426 | 115400 | 1608579205 | 3345 | 3345 | 3345 | 3345 | 7 |
| 409 | 20240426 | 115300 | 1608555790 | 3340 | 3345 | 3345 | 3340 | 4564 |
| 410 | 20240426 | 115200 | 1593305365 | 3345 | 3340 | 3345 | 3340 | 284 |
| 411 | 20240426 | 115100 | 1592356795 | 3340 | 3335 | 3340 | 3335 | 16 |
| 412 | 20240426 | 115000 | 1592303405 | 3340 | 3340 | 3340 | 3340 | 226 |
| 413 | 20240426 | 114900 | 1591548565 | 3340 | 3335 | 3340 | 3335 | 64 |
| 414 | 20240426 | 114800 | 1591335040 | 3340 | 3340 | 3340 | 3340 | 2 |
| 415 | 20240426 | 114700 | 1591328360 | 3340 | 3340 | 3340 | 3335 | 8030 |
| 416 | 20240426 | 114600 | 1564508210 | 3340 | 3345 | 3345 | 3340 | 4574 |
| 417 | 20240426 | 114500 | 1549224470 | 3345 | 3345 | 3345 | 3345 | 718 |
| 418 | 20240426 | 114400 | 1546822760 | 3345 | 3345 | 3345 | 3340 | 32 |
| 419 | 20240426 | 114300 | 1546715765 | 3340 | 3340 | 3345 | 3340 | 8160 |
| 420 | 20240426 | 114200 | 1519459925 | 3345 | 3350 | 3350 | 3345 | 72 |
| 421 | 20240426 | 114100 | 1519219075 | 3350 | 3345 | 3350 | 3345 | 8 |
| 422 | 20240426 | 114000 | 1519192280 | 3345 | 3350 | 3350 | 3345 | 300 |
| 423 | 20240426 | 113900 | 1518188775 | 3350 | 3350 | 3350 | 3345 | 17 |
| 424 | 20240426 | 113800 | 1518131875 | 3350 | 3345 | 3350 | 3345 | 11 |
| 425 | 20240426 | 113700 | 1518095075 | 3345 | 3345 | 3350 | 3345 | 459 |
| 426 | 20240426 | 113600 | 1516559710 | 3345 | 3340 | 3345 | 3335 | 246 |
| 427 | 20240426 | 113500 | 1515736925 | 3345 | 3340 | 3345 | 3340 | 5001 |
| 428 | 20240426 | 113400 | 1499033580 | 3345 | 3345 | 3345 | 3345 | 7 |
| 429 | 20240426 | 113300 | 1499010165 | 3350 | 3350 | 3350 | 3345 | 499 |
| 430 | 20240426 | 113200 | 1497339515 | 3350 | 3345 | 3350 | 3340 | 14 |
| 431 | 20240426 | 113100 | 1497292695 | 3350 | 3345 | 3350 | 3345 | 811 |
| 432 | 20240426 | 113000 | 1494579885 | 3350 | 3350 | 3350 | 3345 | 358 |
| 433 | 20240426 | 112900 | 1493381835 | 3350 | 3350 | 3350 | 3350 | 302 |
| 434 | 20240426 | 112800 | 1492370135 | 3350 | 3340 | 3350 | 3340 | 1013 |
| 435 | 20240426 | 112700 | 1488986690 | 3350 | 3345 | 3350 | 3340 | 2415 |
| 436 | 20240426 | 112600 | 1480908715 | 3345 | 3345 | 3345 | 3340 | 1127 |
| 437 | 20240426 | 112500 | 1477139900 | 3345 | 3340 | 3345 | 3340 | 1672 |
| 438 | 20240426 | 112400 | 1471548985 | 3345 | 3340 | 3345 | 3340 | 165 |
| 439 | 20240426 | 112300 | 1470997115 | 3345 | 3345 | 3345 | 3340 | 6 |
| 440 | 20240426 | 112200 | 1470977060 | 3340 | 3335 | 3340 | 3335 | 8139 |
| 441 | 20240426 | 112100 | 1443826085 | 3335 | 3335 | 3335 | 3335 | 1741 |
| 442 | 20240426 | 112000 | 1438019850 | 3335 | 3330 | 3335 | 3330 | 822 |
| 443 | 20240426 | 111900 | 1435282555 | 3330 | 3330 | 3330 | 3330 | 5733 |
| 444 | 20240426 | 111800 | 1416191665 | 3330 | 3330 | 3330 | 3330 | 29 |
| 445 | 20240426 | 111700 | 1416095095 | 3330 | 3330 | 3335 | 3325 | 1142 |
| 446 | 20240426 | 111600 | 1412292250 | 3330 | 3330 | 3335 | 3330 | 608 |
| 447 | 20240426 | 111500 | 1410267600 | 3330 | 3335 | 3335 | 3330 | 41 |
| 448 | 20240426 | 111400 | 1410131065 | 3335 | 3335 | 3335 | 3330 | 284 |
| 449 | 20240426 | 111300 | 1409183940 | 3335 | 3325 | 3335 | 3320 | 2100 |
| 450 | 20240426 | 111200 | 1402181360 | 3335 | 3335 | 3335 | 3320 | 5011 |
| 451 | 20240426 | 111100 | 1385536455 | 3325 | 3330 | 3335 | 3325 | 3171 |
| 452 | 20240426 | 111000 | 1374977715 | 3330 | 3330 | 3330 | 3325 | 1009 |
| 453 | 20240426 | 110900 | 1371622745 | 3325 | 3330 | 3330 | 3325 | 11 |
| 454 | 20240426 | 110800 | 1371586165 | 3325 | 3325 | 3335 | 3325 | 3007 |
| 455 | 20240426 | 110700 | 1361587855 | 3335 | 3335 | 3335 | 3330 | 1058 |
| 456 | 20240426 | 110600 | 1358064705 | 3330 | 3335 | 3335 | 3330 | 2890 |
| 457 | 20240426 | 110500 | 1348439160 | 3335 | 3330 | 3335 | 3330 | 242 |
| 458 | 20240426 | 110400 | 1347632750 | 3335 | 3330 | 3335 | 3330 | 306 |
| 459 | 20240426 | 110300 | 1346613740 | 3330 | 3325 | 3330 | 3325 | 4010 |
| 460 | 20240426 | 110200 | 1333261450 | 3325 | 3330 | 3330 | 3325 | 609 |
| 461 | 20240426 | 110100 | 1331233505 | 3325 | 3325 | 3330 | 3325 | 5452 |
| 462 | 20240426 | 110000 | 1313099255 | 3325 | 3320 | 3325 | 3320 | 192 |
| 463 | 20240426 | 105900 | 1312461805 | 3325 | 3325 | 3325 | 3325 | 206 |
| 464 | 20240426 | 105800 | 1311776855 | 3325 | 3325 | 3325 | 3320 | 22 |
| 465 | 20240426 | 105700 | 1311703755 | 3325 | 3325 | 3325 | 3320 | 7 |
| 466 | 20240426 | 105600 | 1311680495 | 3325 | 3325 | 3325 | 3325 | 842 |
| 467 | 20240426 | 105500 | 1308880845 | 3325 | 3325 | 3325 | 3320 | 4005 |
| 468 | 20240426 | 105400 | 1295584220 | 3325 | 3325 | 3325 | 3320 | 19 |
| 469 | 20240426 | 105300 | 1295521095 | 3325 | 3320 | 3325 | 3320 | 3367 |
| 470 | 20240426 | 105200 | 1284342480 | 3320 | 3320 | 3320 | 3320 | 64 |
| 471 | 20240426 | 105100 | 1284130000 | 3320 | 3320 | 3320 | 3315 | 7042 |
| 472 | 20240426 | 105000 | 1260783065 | 3320 | 3325 | 3325 | 3320 | 2357 |
| 473 | 20240426 | 104900 | 1252957325 | 3325 | 3320 | 3325 | 3320 | 3385 |
| 474 | 20240426 | 104800 | 1241719085 | 3320 | 3320 | 3320 | 3320 | 2 |
| 475 | 20240426 | 104700 | 1241712445 | 3320 | 3320 | 3320 | 3320 | 6 |
| 476 | 20240426 | 104600 | 1241692525 | 3320 | 3320 | 3325 | 3320 | 803 |
| 477 | 20240426 | 104500 | 1239026560 | 3325 | 3325 | 3325 | 3320 | 84 |
| 478 | 20240426 | 104400 | 1238747410 | 3325 | 3315 | 3325 | 3315 | 25345 |
| 479 | 20240426 | 104300 | 1154607885 | 3315 | 3315 | 3315 | 3315 | 174 |
| 480 | 20240426 | 104200 | 1154031075 | 3315 | 3315 | 3315 | 3310 | 5390 |
| 481 | 20240426 | 104100 | 1136163275 | 3315 | 3310 | 3315 | 3310 | 5948 |
| 482 | 20240426 | 104000 | 1116473225 | 3310 | 3305 | 3310 | 3305 | 42365 |
| 483 | 20240426 | 103900 | 976449360 | 3300 | 3305 | 3305 | 3300 | 2259 |
| 484 | 20240426 | 103800 | 968994620 | 3300 | 3305 | 3305 | 3300 | 3103 |
| 485 | 20240426 | 103700 | 958754355 | 3305 | 3305 | 3305 | 3305 | 8 |
| 486 | 20240426 | 103600 | 958727915 | 3305 | 3305 | 3305 | 3300 | 43 |
| 487 | 20240426 | 103500 | 958586005 | 3300 | 3305 | 3305 | 3295 | 2012 |
| 488 | 20240426 | 103400 | 951946455 | 3305 | 3300 | 3305 | 3300 | 3108 |
| 489 | 20240426 | 103300 | 941689515 | 3305 | 3305 | 3305 | 3300 | 1306 |
| 490 | 20240426 | 103200 | 937379685 | 3305 | 3305 | 3305 | 3300 | 145 |
| 491 | 20240426 | 103100 | 936901125 | 3305 | 3310 | 3310 | 3300 | 341 |
| 492 | 20240426 | 103000 | 935775585 | 3310 | 3300 | 3310 | 3295 | 6541 |
| 493 | 20240426 | 102900 | 914195795 | 3300 | 3300 | 3305 | 3290 | 694 |
| 494 | 20240426 | 102800 | 911909855 | 3290 | 3295 | 3305 | 3290 | 24801 |
| 495 | 20240426 | 102700 | 830186035 | 3295 | 3300 | 3300 | 3295 | 6582 |
| 496 | 20240426 | 102600 | 808497800 | 3300 | 3305 | 3305 | 3300 | 2075 |
| 497 | 20240426 | 102500 | 801650275 | 3305 | 3305 | 3305 | 3305 | 57 |
| 498 | 20240426 | 102400 | 801461890 | 3305 | 3305 | 3305 | 3300 | 642 |
| 499 | 20240426 | 102300 | 799343030 | 3310 | 3305 | 3310 | 3300 | 3373 |
| 500 | 20240426 | 102200 | 788202415 | 3305 | 3300 | 3305 | 3295 | 2020 |
| 501 | 20240426 | 102100 | 781539400 | 3300 | 3300 | 3300 | 3295 | 114 |
| 502 | 20240426 | 102000 | 781163215 | 3300 | 3295 | 3300 | 3295 | 10562 |
| 503 | 20240426 | 101900 | 746308710 | 3300 | 3300 | 3300 | 3295 | 6893 |
| 504 | 20240426 | 101800 | 723595185 | 3300 | 3300 | 3300 | 3295 | 3700 |
| 505 | 20240426 | 101700 | 711401985 | 3300 | 3300 | 3300 | 3300 | 1899 |
| 506 | 20240426 | 101600 | 705135285 | 3300 | 3300 | 3300 | 3295 | 3528 |
| 507 | 20240426 | 101500 | 693499635 | 3300 | 3295 | 3300 | 3295 | 1090 |
| 508 | 20240426 | 101400 | 689907835 | 3300 | 3305 | 3305 | 3295 | 33850 |
| 509 | 20240426 | 101300 | 578226805 | 3305 | 3300 | 3305 | 3300 | 3448 |
| 510 | 20240426 | 101200 | 566842200 | 3300 | 3300 | 3305 | 3300 | 5359 |
| 511 | 20240426 | 101100 | 549157340 | 3305 | 3310 | 3310 | 3300 | 10058 |
| 512 | 20240426 | 101000 | 515928680 | 3310 | 3320 | 3325 | 3310 | 26835 |
| 513 | 20240426 | 100900 | 426925045 | 3325 | 3325 | 3325 | 3325 | 25 |
| 514 | 20240426 | 100800 | 426841920 | 3320 | 3330 | 3330 | 3320 | 1748 |
| 515 | 20240426 | 100700 | 421036865 | 3330 | 3325 | 3330 | 3325 | 2954 |
| 516 | 20240426 | 100600 | 411214780 | 3330 | 3330 | 3330 | 3330 | 173 |
| 517 | 20240426 | 100500 | 410638690 | 3325 | 3330 | 3330 | 3325 | 3044 |
| 518 | 20240426 | 100400 | 400517335 | 3325 | 3330 | 3330 | 3325 | 1892 |
| 519 | 20240426 | 100300 | 394217025 | 3330 | 3330 | 3335 | 3330 | 6793 |
| 520 | 20240426 | 100200 | 371579105 | 3335 | 3335 | 3335 | 3330 | 1216 |
| 521 | 20240426 | 100100 | 367524095 | 3335 | 3330 | 3335 | 3330 | 167 |
| 522 | 20240426 | 100000 | 366967955 | 3335 | 3330 | 3335 | 3330 | 274 |
| 523 | 20240426 | 095900 | 366055530 | 3325 | 3330 | 3330 | 3325 | 10469 |
| 524 | 20240426 | 095800 | 331193835 | 3335 | 3335 | 3335 | 3335 | 978 |
| 525 | 20240426 | 095700 | 327932205 | 3335 | 3330 | 3335 | 3330 | 315 |
| 526 | 20240426 | 095600 | 326883230 | 3330 | 3330 | 3330 | 3330 | 102 |
| 527 | 20240426 | 095500 | 326543570 | 3335 | 3335 | 3335 | 3330 | 2374 |
| 528 | 20240426 | 095400 | 318626330 | 3335 | 3340 | 3340 | 3335 | 10839 |
| 529 | 20240426 | 095300 | 282440890 | 3340 | 3335 | 3340 | 3335 | 4750 |
| 530 | 20240426 | 095200 | 266596040 | 3340 | 3335 | 3340 | 3335 | 308 |
| 531 | 20240426 | 095100 | 265568820 | 3340 | 3340 | 3340 | 3340 | 25 |
| 532 | 20240426 | 095000 | 265485320 | 3340 | 3340 | 3340 | 3340 | 312 |
| 533 | 20240426 | 094900 | 264443240 | 3335 | 3340 | 3340 | 3335 | 950 |
| 534 | 20240426 | 094800 | 261274835 | 3340 | 3340 | 3340 | 3340 | 0 |
| 535 | 20240426 | 094700 | 261274835 | 3340 | 3340 | 3340 | 3340 | 10 |
| 536 | 20240426 | 094600 | 261241435 | 3335 | 3335 | 3340 | 3335 | 3706 |
| 537 | 20240426 | 094500 | 248881920 | 3335 | 3340 | 3340 | 3335 | 515 |
| 538 | 20240426 | 094400 | 247163870 | 3340 | 3340 | 3340 | 3335 | 2204 |
| 539 | 20240426 | 094300 | 239805010 | 3340 | 3340 | 3340 | 3340 | 115 |
| 540 | 20240426 | 094200 | 239420910 | 3340 | 3335 | 3340 | 3335 | 24 |
| 541 | 20240426 | 094100 | 239340800 | 3340 | 3340 | 3340 | 3335 | 1697 |
| 542 | 20240426 | 094000 | 233676285 | 3335 | 3335 | 3335 | 3335 | 1091 |
| 543 | 20240426 | 093900 | 230037800 | 3335 | 3335 | 3335 | 3335 | 2089 |
| 544 | 20240426 | 093800 | 223070985 | 3340 | 3335 | 3340 | 3335 | 18 |
| 545 | 20240426 | 093700 | 223010915 | 3335 | 3345 | 3345 | 3335 | 2117 |
| 546 | 20240426 | 093600 | 215940195 | 3345 | 3340 | 3345 | 3340 | 47 |
| 547 | 20240426 | 093500 | 215783200 | 3345 | 3340 | 3345 | 3335 | 2453 |
| 548 | 20240426 | 093400 | 207594885 | 3335 | 3335 | 3335 | 3335 | 68 |
| 549 | 20240426 | 093300 | 207368105 | 3335 | 3335 | 3340 | 3335 | 12 |
| 550 | 20240426 | 093200 | 207328035 | 3340 | 3340 | 3345 | 3340 | 584 |
| 551 | 20240426 | 093100 | 205377265 | 3345 | 3340 | 3345 | 3340 | 529 |
| 552 | 20240426 | 093000 | 203610350 | 3345 | 3345 | 3345 | 3340 | 528 |
| 553 | 20240426 | 092900 | 201844285 | 3340 | 3340 | 3340 | 3335 | 518 |
| 554 | 20240426 | 092800 | 200114170 | 3335 | 3340 | 3340 | 3335 | 4891 |
| 555 | 20240426 | 092700 | 183782000 | 3340 | 3340 | 3340 | 3340 | 10 |
| 556 | 20240426 | 092600 | 183748600 | 3340 | 3345 | 3350 | 3340 | 3579 |
| 557 | 20240426 | 092500 | 171786230 | 3345 | 3345 | 3345 | 3345 | 10 |
| 558 | 20240426 | 092400 | 171752780 | 3345 | 3340 | 3345 | 3340 | 1069 |
| 559 | 20240426 | 092300 | 168176980 | 3345 | 3345 | 3345 | 3340 | 923 |
| 560 | 20240426 | 092200 | 165089595 | 3340 | 3340 | 3340 | 3335 | 259 |
| 561 | 20240426 | 092100 | 164224540 | 3340 | 3340 | 3340 | 3340 | 811 |
| 562 | 20240426 | 092000 | 161515800 | 3340 | 3340 | 3340 | 3340 | 601 |
| 563 | 20240426 | 091900 | 159508460 | 3340 | 3345 | 3345 | 3335 | 1110 |
| 564 | 20240426 | 091800 | 155804250 | 3345 | 3345 | 3345 | 3345 | 179 |
| 565 | 20240426 | 091700 | 155205495 | 3345 | 3345 | 3345 | 3340 | 878 |
| 566 | 20240426 | 091600 | 152272880 | 3345 | 3345 | 3345 | 3340 | 1333 |
| 567 | 20240426 | 091500 | 147820650 | 3340 | 3345 | 3345 | 3340 | 161 |
| 568 | 20240426 | 091400 | 147282155 | 3350 | 3345 | 3350 | 3340 | 2017 |
| 569 | 20240426 | 091300 | 140535360 | 3350 | 3345 | 3350 | 3340 | 1535 |
| 570 | 20240426 | 091200 | 135400220 | 3345 | 3345 | 3345 | 3345 | 155 |
| 571 | 20240426 | 091100 | 134881745 | 3340 | 3350 | 3350 | 3340 | 616 |
| 572 | 20240426 | 091000 | 132821835 | 3345 | 3345 | 3350 | 3345 | 2007 |
| 573 | 20240426 | 090900 | 126108400 | 3340 | 3345 | 3350 | 3340 | 8420 |
| 574 | 20240426 | 090800 | 97975835 | 3340 | 3340 | 3340 | 3335 | 3055 |
| 575 | 20240426 | 090700 | 87777075 | 3340 | 3345 | 3345 | 3340 | 244 |
| 576 | 20240426 | 090600 | 86960945 | 3345 | 3350 | 3350 | 3345 | 889 |
| 577 | 20240426 | 090500 | 83984215 | 3350 | 3345 | 3350 | 3345 | 1024 |
| 578 | 20240426 | 090400 | 80553935 | 3345 | 3340 | 3345 | 3340 | 4947 |
| 579 | 20240426 | 090300 | 64013870 | 3345 | 3350 | 3350 | 3345 | 1815 |
| 580 | 20240426 | 090200 | 57937430 | 3350 | 3350 | 3350 | 3345 | 2497 |
| 581 | 20240426 | 090100 | 49572755 | 3355 | 3355 | 3355 | 3340 | 1302 |
| 582 | 20240426 | 090000 | 45209045 | 3355 | 3335 | 3360 | 3335 | 13467 |