29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 185500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 27446 |
| 3 | 20240426 | 185400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 4 | 20240426 | 185300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 5 | 20240426 | 185200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 6 | 20240426 | 185100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 7 | 20240426 | 185000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 8 | 20240426 | 184900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 9 | 20240426 | 184800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 10 | 20240426 | 184700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 11 | 20240426 | 184600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 12 | 20240426 | 184500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 13 | 20240426 | 184400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 14 | 20240426 | 184300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 15 | 20240426 | 184200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 16 | 20240426 | 184100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 17 | 20240426 | 184000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 18 | 20240426 | 183900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 19 | 20240426 | 183800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 20 | 20240426 | 183700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 21 | 20240426 | 183600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 22 | 20240426 | 183500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 23 | 20240426 | 183400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 24 | 20240426 | 183300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 25 | 20240426 | 183200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 26 | 20240426 | 183100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 27 | 20240426 | 183000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 28 | 20240426 | 182900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 29 | 20240426 | 182800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 30 | 20240426 | 182700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 31 | 20240426 | 182600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 32 | 20240426 | 182500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 27446 |
| 33 | 20240426 | 182400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 34 | 20240426 | 182300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 35 | 20240426 | 182200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 36 | 20240426 | 182100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 37 | 20240426 | 182000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 38 | 20240426 | 181900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 39 | 20240426 | 181800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 40 | 20240426 | 181700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 41 | 20240426 | 181600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 42 | 20240426 | 181500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 43 | 20240426 | 181400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 44 | 20240426 | 181300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 45 | 20240426 | 181200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 46 | 20240426 | 181100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 47 | 20240426 | 181000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 48 | 20240426 | 180900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 49 | 20240426 | 180800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 50 | 20240426 | 180700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 51 | 20240426 | 180600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 52 | 20240426 | 180500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 53 | 20240426 | 180400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 54 | 20240426 | 180300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 55 | 20240426 | 180200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 56 | 20240426 | 180100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 57 | 20240426 | 180000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 58 | 20240426 | 175900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 59 | 20240426 | 175800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 60 | 20240426 | 175700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 61 | 20240426 | 175600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 62 | 20240426 | 175500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 27446 |
| 63 | 20240426 | 175400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 64 | 20240426 | 175300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 65 | 20240426 | 175200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 66 | 20240426 | 175100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 67 | 20240426 | 175000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 68 | 20240426 | 174900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 69 | 20240426 | 174800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 70 | 20240426 | 174700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 71 | 20240426 | 174600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 72 | 20240426 | 174500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 73 | 20240426 | 174400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 74 | 20240426 | 174300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 75 | 20240426 | 174200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 76 | 20240426 | 174100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 77 | 20240426 | 174000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 78 | 20240426 | 173900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 79 | 20240426 | 173800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 80 | 20240426 | 173700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 81 | 20240426 | 173600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 82 | 20240426 | 173500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 83 | 20240426 | 173400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 84 | 20240426 | 173300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 85 | 20240426 | 173200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 86 | 20240426 | 173100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 87 | 20240426 | 173000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 88 | 20240426 | 172900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 89 | 20240426 | 172800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 90 | 20240426 | 172700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 91 | 20240426 | 172600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 92 | 20240426 | 172500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 27446 |
| 93 | 20240426 | 172400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 94 | 20240426 | 172300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 95 | 20240426 | 172200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 96 | 20240426 | 172100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 97 | 20240426 | 172000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 98 | 20240426 | 171900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 99 | 20240426 | 171800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 100 | 20240426 | 171700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 101 | 20240426 | 171600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 102 | 20240426 | 171500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 103 | 20240426 | 171400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 104 | 20240426 | 171300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 105 | 20240426 | 171200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 106 | 20240426 | 171100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 107 | 20240426 | 171000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 108 | 20240426 | 170900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 109 | 20240426 | 170800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 110 | 20240426 | 170700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 111 | 20240426 | 170600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 112 | 20240426 | 170500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 113 | 20240426 | 170400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 114 | 20240426 | 170300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 115 | 20240426 | 170200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 116 | 20240426 | 170100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 117 | 20240426 | 170000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 118 | 20240426 | 165900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 119 | 20240426 | 165800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 120 | 20240426 | 165700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 121 | 20240426 | 165600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 122 | 20240426 | 165500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 27446 |
| 123 | 20240426 | 165400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 124 | 20240426 | 165300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 125 | 20240426 | 165200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 126 | 20240426 | 165100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 127 | 20240426 | 165000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 128 | 20240426 | 164900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 129 | 20240426 | 164800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 130 | 20240426 | 164700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 131 | 20240426 | 164600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 132 | 20240426 | 164500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 133 | 20240426 | 164400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 134 | 20240426 | 164300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 135 | 20240426 | 164200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 136 | 20240426 | 164100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 137 | 20240426 | 164000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 138 | 20240426 | 163900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 139 | 20240426 | 163800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 140 | 20240426 | 163700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 141 | 20240426 | 163600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 142 | 20240426 | 163500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 143 | 20240426 | 163400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 144 | 20240426 | 163300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 145 | 20240426 | 163200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 146 | 20240426 | 163100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 147 | 20240426 | 163000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 148 | 20240426 | 162900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 149 | 20240426 | 162800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 150 | 20240426 | 162700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 151 | 20240426 | 162600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 152 | 20240426 | 162500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 27446 |
| 153 | 20240426 | 162400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 154 | 20240426 | 162300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 155 | 20240426 | 162200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 156 | 20240426 | 162100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 157 | 20240426 | 162000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 158 | 20240426 | 161900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 159 | 20240426 | 161800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 160 | 20240426 | 161700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 161 | 20240426 | 161600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 162 | 20240426 | 161500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 163 | 20240426 | 161400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 164 | 20240426 | 161300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 165 | 20240426 | 161200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 166 | 20240426 | 161100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 167 | 20240426 | 161000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 168 | 20240426 | 160900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 169 | 20240426 | 160800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 170 | 20240426 | 160700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 171 | 20240426 | 160600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 172 | 20240426 | 160500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 173 | 20240426 | 160400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 174 | 20240426 | 160300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 175 | 20240426 | 160200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 176 | 20240426 | 160100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 177 | 20240426 | 160000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 178 | 20240426 | 155900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 179 | 20240426 | 155800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 180 | 20240426 | 155700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 181 | 20240426 | 155600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 182 | 20240426 | 155500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 27446 |
| 183 | 20240426 | 155400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 184 | 20240426 | 155300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 185 | 20240426 | 155200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 186 | 20240426 | 155100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 187 | 20240426 | 155000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 188 | 20240426 | 154900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 189 | 20240426 | 154800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 190 | 20240426 | 154700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 191 | 20240426 | 154600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 192 | 20240426 | 154500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 193 | 20240426 | 154400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 194 | 20240426 | 154300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 195 | 20240426 | 154200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 196 | 20240426 | 154100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 197 | 20240426 | 154000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 198 | 20240426 | 153900 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 199 | 20240426 | 153800 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 200 | 20240426 | 153700 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 201 | 20240426 | 153600 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 202 | 20240426 | 153500 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 203 | 20240426 | 153400 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 204 | 20240426 | 153300 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 205 | 20240426 | 153200 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 206 | 20240426 | 153100 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 207 | 20240426 | 153000 | 1305233265 | 3615 | 3615 | 3615 | 3615 | 27446 |
| 208 | 20240426 | 152900 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 209 | 20240426 | 152800 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 210 | 20240426 | 152700 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 211 | 20240426 | 152600 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 212 | 20240426 | 152500 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 213 | 20240426 | 152400 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 214 | 20240426 | 152300 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 215 | 20240426 | 152200 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 216 | 20240426 | 152100 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 217 | 20240426 | 152000 | 1206015975 | 3610 | 3610 | 3610 | 3610 | 0 |
| 218 | 20240426 | 151900 | 1206015975 | 3610 | 3610 | 3610 | 3605 | 3205 |
| 219 | 20240426 | 151800 | 1194450625 | 3610 | 3610 | 3610 | 3605 | 1018 |
| 220 | 20240426 | 151700 | 1190775665 | 3610 | 3605 | 3610 | 3605 | 3116 |
| 221 | 20240426 | 151600 | 1179527495 | 3605 | 3610 | 3610 | 3605 | 203 |
| 222 | 20240426 | 151500 | 1178794675 | 3610 | 3610 | 3610 | 3605 | 11684 |
| 223 | 20240426 | 151400 | 1136615445 | 3610 | 3610 | 3615 | 3610 | 3 |
| 224 | 20240426 | 151300 | 1136604610 | 3610 | 3615 | 3615 | 3610 | 64 |
| 225 | 20240426 | 151200 | 1136373260 | 3610 | 3610 | 3615 | 3610 | 2233 |
| 226 | 20240426 | 151100 | 1128304130 | 3610 | 3615 | 3615 | 3610 | 2670 |
| 227 | 20240426 | 151000 | 1118663590 | 3615 | 3620 | 3620 | 3615 | 8415 |
| 228 | 20240426 | 150900 | 1088242865 | 3620 | 3620 | 3620 | 3620 | 1 |
| 229 | 20240426 | 150800 | 1088239245 | 3615 | 3615 | 3615 | 3615 | 0 |
| 230 | 20240426 | 150700 | 1088239245 | 3615 | 3615 | 3615 | 3615 | 2000 |
| 231 | 20240426 | 150600 | 1081009245 | 3615 | 3615 | 3615 | 3615 | 500 |
| 232 | 20240426 | 150500 | 1079201745 | 3615 | 3615 | 3615 | 3615 | 7 |
| 233 | 20240426 | 150400 | 1079176440 | 3615 | 3615 | 3615 | 3615 | 1450 |
| 234 | 20240426 | 150300 | 1073934690 | 3620 | 3620 | 3620 | 3620 | 3513 |
| 235 | 20240426 | 150200 | 1061217630 | 3615 | 3620 | 3620 | 3615 | 1502 |
| 236 | 20240426 | 150100 | 1055787890 | 3620 | 3615 | 3620 | 3615 | 615 |
| 237 | 20240426 | 150000 | 1053564635 | 3615 | 3620 | 3620 | 3615 | 68 |
| 238 | 20240426 | 145900 | 1053318490 | 3620 | 3620 | 3620 | 3620 | 61 |
| 239 | 20240426 | 145800 | 1053097670 | 3620 | 3620 | 3620 | 3620 | 11 |
| 240 | 20240426 | 145700 | 1053057850 | 3615 | 3620 | 3620 | 3615 | 853 |
| 241 | 20240426 | 145600 | 1049972755 | 3620 | 3620 | 3620 | 3620 | 1938 |
| 242 | 20240426 | 145500 | 1042957195 | 3620 | 3620 | 3620 | 3615 | 730 |
| 243 | 20240426 | 145400 | 1040316595 | 3615 | 3615 | 3620 | 3615 | 57 |
| 244 | 20240426 | 145300 | 1040110455 | 3615 | 3615 | 3615 | 3615 | 973 |
| 245 | 20240426 | 145200 | 1036593060 | 3615 | 3615 | 3615 | 3615 | 0 |
| 246 | 20240426 | 145100 | 1036593060 | 3615 | 3620 | 3620 | 3615 | 820 |
| 247 | 20240426 | 145000 | 1033627160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 248 | 20240426 | 144900 | 1033627160 | 3620 | 3615 | 3620 | 3615 | 849 |
| 249 | 20240426 | 144800 | 1030557860 | 3615 | 3615 | 3615 | 3615 | 0 |
| 250 | 20240426 | 144700 | 1030557860 | 3615 | 3620 | 3620 | 3615 | 2678 |
| 251 | 20240426 | 144600 | 1020873610 | 3620 | 3620 | 3620 | 3620 | 40 |
| 252 | 20240426 | 144500 | 1020728810 | 3615 | 3615 | 3615 | 3615 | 407 |
| 253 | 20240426 | 144400 | 1019257505 | 3615 | 3620 | 3620 | 3615 | 4839 |
| 254 | 20240426 | 144300 | 1001763665 | 3620 | 3620 | 3620 | 3620 | 0 |
| 255 | 20240426 | 144200 | 1001763665 | 3620 | 3620 | 3620 | 3620 | 1 |
| 256 | 20240426 | 144100 | 1001760045 | 3620 | 3620 | 3620 | 3615 | 1021 |
| 257 | 20240426 | 144000 | 998069025 | 3620 | 3620 | 3620 | 3620 | 10 |
| 258 | 20240426 | 143900 | 998032825 | 3620 | 3620 | 3620 | 3620 | 1 |
| 259 | 20240426 | 143800 | 998029205 | 3620 | 3620 | 3620 | 3620 | 2 |
| 260 | 20240426 | 143700 | 998021965 | 3620 | 3615 | 3620 | 3615 | 345 |
| 261 | 20240426 | 143600 | 996773315 | 3615 | 3620 | 3620 | 3615 | 157 |
| 262 | 20240426 | 143500 | 996205475 | 3620 | 3620 | 3620 | 3620 | 2 |
| 263 | 20240426 | 143400 | 996198235 | 3620 | 3620 | 3620 | 3620 | 325 |
| 264 | 20240426 | 143300 | 995021735 | 3620 | 3620 | 3620 | 3620 | 2 |
| 265 | 20240426 | 143200 | 995014495 | 3620 | 3620 | 3620 | 3620 | 600 |
| 266 | 20240426 | 143100 | 992842495 | 3620 | 3620 | 3620 | 3620 | 70 |
| 267 | 20240426 | 143000 | 992589095 | 3620 | 3620 | 3620 | 3620 | 2440 |
| 268 | 20240426 | 142900 | 983756295 | 3625 | 3620 | 3625 | 3620 | 1124 |
| 269 | 20240426 | 142800 | 979687400 | 3620 | 3620 | 3620 | 3620 | 0 |
| 270 | 20240426 | 142700 | 979687400 | 3620 | 3620 | 3620 | 3620 | 479 |
| 271 | 20240426 | 142600 | 977953420 | 3620 | 3620 | 3620 | 3620 | 43 |
| 272 | 20240426 | 142500 | 977797760 | 3620 | 3620 | 3620 | 3620 | 991 |
| 273 | 20240426 | 142400 | 974210340 | 3620 | 3615 | 3620 | 3615 | 2291 |
| 274 | 20240426 | 142300 | 965926670 | 3615 | 3615 | 3615 | 3615 | 507 |
| 275 | 20240426 | 142200 | 964093865 | 3615 | 3610 | 3615 | 3610 | 505 |
| 276 | 20240426 | 142100 | 962270665 | 3615 | 3615 | 3615 | 3615 | 359 |
| 277 | 20240426 | 142000 | 960972880 | 3615 | 3615 | 3615 | 3615 | 1 |
| 278 | 20240426 | 141900 | 960969265 | 3615 | 3615 | 3615 | 3615 | 0 |
| 279 | 20240426 | 141800 | 960969265 | 3615 | 3615 | 3615 | 3615 | 114 |
| 280 | 20240426 | 141700 | 960557155 | 3610 | 3615 | 3615 | 3610 | 9099 |
| 281 | 20240426 | 141600 | 927674270 | 3615 | 3615 | 3615 | 3615 | 822 |
| 282 | 20240426 | 141500 | 924702740 | 3620 | 3620 | 3620 | 3620 | 107 |
| 283 | 20240426 | 141400 | 924315400 | 3620 | 3620 | 3620 | 3615 | 1038 |
| 284 | 20240426 | 141300 | 920562840 | 3620 | 3620 | 3620 | 3620 | 66 |
| 285 | 20240426 | 141200 | 920323920 | 3620 | 3620 | 3620 | 3615 | 78 |
| 286 | 20240426 | 141100 | 920041710 | 3620 | 3620 | 3620 | 3620 | 207 |
| 287 | 20240426 | 141000 | 919292370 | 3620 | 3620 | 3620 | 3615 | 125 |
| 288 | 20240426 | 140900 | 918840355 | 3620 | 3615 | 3620 | 3615 | 5891 |
| 289 | 20240426 | 140800 | 897544370 | 3620 | 3620 | 3625 | 3620 | 272 |
| 290 | 20240426 | 140700 | 896559525 | 3625 | 3620 | 3625 | 3615 | 227 |
| 291 | 20240426 | 140600 | 895738655 | 3615 | 3615 | 3615 | 3615 | 0 |
| 292 | 20240426 | 140500 | 895738655 | 3615 | 3615 | 3615 | 3615 | 40 |
| 293 | 20240426 | 140400 | 895594055 | 3615 | 3625 | 3625 | 3615 | 3101 |
| 294 | 20240426 | 140300 | 884382670 | 3625 | 3625 | 3625 | 3625 | 201 |
| 295 | 20240426 | 140200 | 883654045 | 3625 | 3625 | 3625 | 3625 | 0 |
| 296 | 20240426 | 140100 | 883654045 | 3625 | 3620 | 3630 | 3620 | 1521 |
| 297 | 20240426 | 140000 | 878148000 | 3620 | 3620 | 3620 | 3620 | 254 |
| 298 | 20240426 | 135900 | 877228520 | 3625 | 3625 | 3625 | 3625 | 57 |
| 299 | 20240426 | 135800 | 877021895 | 3625 | 3625 | 3625 | 3625 | 91 |
| 300 | 20240426 | 135700 | 876692020 | 3625 | 3625 | 3625 | 3625 | 202 |
| 301 | 20240426 | 135600 | 875959770 | 3625 | 3625 | 3625 | 3625 | 53 |
| 302 | 20240426 | 135500 | 875767645 | 3625 | 3625 | 3625 | 3625 | 0 |
| 303 | 20240426 | 135400 | 875767645 | 3625 | 3625 | 3625 | 3625 | 89 |
| 304 | 20240426 | 135300 | 875445020 | 3625 | 3630 | 3630 | 3625 | 21 |
| 305 | 20240426 | 135200 | 875368845 | 3630 | 3625 | 3630 | 3625 | 853 |
| 306 | 20240426 | 135100 | 872276710 | 3620 | 3620 | 3620 | 3620 | 100 |
| 307 | 20240426 | 135000 | 871914710 | 3625 | 3625 | 3625 | 3625 | 55 |
| 308 | 20240426 | 134900 | 871715335 | 3625 | 3625 | 3625 | 3625 | 0 |
| 309 | 20240426 | 134800 | 871715335 | 3625 | 3625 | 3625 | 3625 | 2012 |
| 310 | 20240426 | 134700 | 864421835 | 3630 | 3625 | 3630 | 3625 | 72 |
| 311 | 20240426 | 134600 | 864160520 | 3630 | 3630 | 3630 | 3630 | 0 |
| 312 | 20240426 | 134500 | 864160520 | 3630 | 3630 | 3630 | 3630 | 112 |
| 313 | 20240426 | 134400 | 863753960 | 3630 | 3630 | 3630 | 3630 | 18 |
| 314 | 20240426 | 134300 | 863688620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 315 | 20240426 | 134200 | 863688620 | 3625 | 3625 | 3625 | 3625 | 0 |
| 316 | 20240426 | 134100 | 863688620 | 3625 | 3625 | 3625 | 3625 | 1045 |
| 317 | 20240426 | 134000 | 859900495 | 3625 | 3625 | 3625 | 3625 | 1 |
| 318 | 20240426 | 133900 | 859896870 | 3625 | 3630 | 3630 | 3625 | 723 |
| 319 | 20240426 | 133800 | 857275895 | 3620 | 3620 | 3620 | 3620 | 33 |
| 320 | 20240426 | 133700 | 857156435 | 3620 | 3625 | 3625 | 3620 | 100 |
| 321 | 20240426 | 133600 | 856794425 | 3620 | 3620 | 3620 | 3620 | 1673 |
| 322 | 20240426 | 133500 | 850738165 | 3620 | 3625 | 3625 | 3620 | 505 |
| 323 | 20240426 | 133400 | 848909065 | 3625 | 3625 | 3625 | 3625 | 879 |
| 324 | 20240426 | 133300 | 845722690 | 3630 | 3630 | 3630 | 3630 | 100 |
| 325 | 20240426 | 133200 | 845359690 | 3625 | 3625 | 3625 | 3625 | 0 |
| 326 | 20240426 | 133100 | 845359690 | 3625 | 3630 | 3630 | 3625 | 249 |
| 327 | 20240426 | 133000 | 844456370 | 3630 | 3630 | 3630 | 3630 | 0 |
| 328 | 20240426 | 132900 | 844456370 | 3630 | 3630 | 3630 | 3630 | 0 |
| 329 | 20240426 | 132800 | 844456370 | 3630 | 3630 | 3630 | 3630 | 150 |
| 330 | 20240426 | 132700 | 843911870 | 3625 | 3625 | 3625 | 3625 | 1406 |
| 331 | 20240426 | 132600 | 838815120 | 3625 | 3625 | 3625 | 3625 | 35 |
| 332 | 20240426 | 132500 | 838688245 | 3625 | 3625 | 3625 | 3625 | 103 |
| 333 | 20240426 | 132400 | 838314870 | 3625 | 3625 | 3625 | 3625 | 0 |
| 334 | 20240426 | 132300 | 838314870 | 3625 | 3625 | 3625 | 3625 | 476 |
| 335 | 20240426 | 132200 | 836589370 | 3625 | 3620 | 3625 | 3620 | 2240 |
| 336 | 20240426 | 132100 | 828477435 | 3620 | 3625 | 3625 | 3620 | 1634 |
| 337 | 20240426 | 132000 | 822562310 | 3625 | 3625 | 3625 | 3625 | 177 |
| 338 | 20240426 | 131900 | 821920685 | 3625 | 3625 | 3625 | 3625 | 87 |
| 339 | 20240426 | 131800 | 821605310 | 3625 | 3625 | 3625 | 3625 | 100 |
| 340 | 20240426 | 131700 | 821242810 | 3630 | 3630 | 3630 | 3630 | 250 |
| 341 | 20240426 | 131600 | 820335310 | 3630 | 3630 | 3630 | 3630 | 50 |
| 342 | 20240426 | 131500 | 820153810 | 3630 | 3630 | 3630 | 3630 | 116 |
| 343 | 20240426 | 131400 | 819732730 | 3630 | 3630 | 3630 | 3630 | 50 |
| 344 | 20240426 | 131300 | 819551230 | 3630 | 3630 | 3630 | 3630 | 678 |
| 345 | 20240426 | 131200 | 817090090 | 3630 | 3630 | 3630 | 3630 | 2 |
| 346 | 20240426 | 131100 | 817082830 | 3635 | 3635 | 3635 | 3635 | 0 |
| 347 | 20240426 | 131000 | 817082830 | 3635 | 3635 | 3635 | 3635 | 3 |
| 348 | 20240426 | 130900 | 817071925 | 3635 | 3635 | 3635 | 3635 | 18 |
| 349 | 20240426 | 130800 | 817006495 | 3635 | 3630 | 3635 | 3630 | 21 |
| 350 | 20240426 | 130700 | 816930260 | 3630 | 3630 | 3630 | 3630 | 165 |
| 351 | 20240426 | 130600 | 816331310 | 3635 | 3635 | 3635 | 3635 | 1 |
| 352 | 20240426 | 130500 | 816327675 | 3630 | 3630 | 3630 | 3625 | 381 |
| 353 | 20240426 | 130400 | 814945330 | 3625 | 3625 | 3625 | 3625 | 8 |
| 354 | 20240426 | 130300 | 814916330 | 3620 | 3620 | 3625 | 3620 | 1878 |
| 355 | 20240426 | 130200 | 808112970 | 3630 | 3630 | 3630 | 3630 | 0 |
| 356 | 20240426 | 130100 | 808112970 | 3630 | 3630 | 3630 | 3630 | 10 |
| 357 | 20240426 | 130000 | 808076670 | 3630 | 3630 | 3630 | 3630 | 5 |
| 358 | 20240426 | 125900 | 808058520 | 3625 | 3625 | 3625 | 3620 | 220 |
| 359 | 20240426 | 125800 | 807261040 | 3625 | 3625 | 3625 | 3625 | 1600 |
| 360 | 20240426 | 125700 | 801461040 | 3620 | 3620 | 3620 | 3620 | 166 |
| 361 | 20240426 | 125600 | 800860120 | 3625 | 3620 | 3625 | 3620 | 983 |
| 362 | 20240426 | 125500 | 797301655 | 3625 | 3620 | 3625 | 3620 | 524 |
| 363 | 20240426 | 125400 | 795402655 | 3625 | 3625 | 3625 | 3625 | 11 |
| 364 | 20240426 | 125300 | 795362780 | 3625 | 3625 | 3625 | 3625 | 0 |
| 365 | 20240426 | 125200 | 795362780 | 3625 | 3625 | 3625 | 3625 | 7 |
| 366 | 20240426 | 125100 | 795337405 | 3620 | 3625 | 3625 | 3620 | 1006 |
| 367 | 20240426 | 125000 | 791690660 | 3625 | 3625 | 3625 | 3625 | 300 |
| 368 | 20240426 | 124900 | 790603160 | 3630 | 3630 | 3630 | 3630 | 55 |
| 369 | 20240426 | 124800 | 790403510 | 3620 | 3620 | 3620 | 3620 | 3421 |
| 370 | 20240426 | 124700 | 778019490 | 3615 | 3620 | 3620 | 3615 | 1333 |
| 371 | 20240426 | 124600 | 773194040 | 3625 | 3630 | 3630 | 3625 | 479 |
| 372 | 20240426 | 124500 | 771457655 | 3630 | 3630 | 3630 | 3630 | 0 |
| 373 | 20240426 | 124400 | 771457655 | 3630 | 3630 | 3630 | 3630 | 60 |
| 374 | 20240426 | 124300 | 771239855 | 3630 | 3630 | 3630 | 3630 | 10 |
| 375 | 20240426 | 124200 | 771203555 | 3630 | 3630 | 3630 | 3630 | 20 |
| 376 | 20240426 | 124100 | 771130955 | 3630 | 3630 | 3630 | 3630 | 100 |
| 377 | 20240426 | 124000 | 770767955 | 3635 | 3635 | 3635 | 3635 | 0 |
| 378 | 20240426 | 123900 | 770767955 | 3635 | 3635 | 3635 | 3635 | 79 |
| 379 | 20240426 | 123800 | 770480790 | 3635 | 3630 | 3635 | 3630 | 2701 |
| 380 | 20240426 | 123700 | 760676155 | 3630 | 3630 | 3630 | 3630 | 24 |
| 381 | 20240426 | 123600 | 760589035 | 3630 | 3630 | 3630 | 3630 | 1 |
| 382 | 20240426 | 123500 | 760585405 | 3615 | 3615 | 3615 | 3615 | 0 |
| 383 | 20240426 | 123400 | 760585405 | 3615 | 3630 | 3630 | 3615 | 2015 |
| 384 | 20240426 | 123300 | 753299655 | 3630 | 3630 | 3630 | 3630 | 433 |
| 385 | 20240426 | 123200 | 751727865 | 3630 | 3630 | 3630 | 3630 | 0 |
| 386 | 20240426 | 123100 | 751727865 | 3630 | 3630 | 3630 | 3630 | 1 |
| 387 | 20240426 | 123000 | 751724235 | 3630 | 3630 | 3630 | 3630 | 40 |
| 388 | 20240426 | 122900 | 751579035 | 3630 | 3630 | 3630 | 3630 | 3761 |
| 389 | 20240426 | 122800 | 737926605 | 3625 | 3625 | 3625 | 3625 | 99 |
| 390 | 20240426 | 122700 | 737567730 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 391 | 20240426 | 122600 | 733947730 | 3620 | 3620 | 3620 | 3620 | 3635 |
| 392 | 20240426 | 122500 | 720789030 | 3620 | 3620 | 3620 | 3620 | 0 |
| 393 | 20240426 | 122400 | 720789030 | 3620 | 3620 | 3620 | 3620 | 0 |
| 394 | 20240426 | 122300 | 720789030 | 3620 | 3620 | 3620 | 3620 | 71 |
| 395 | 20240426 | 122200 | 720532010 | 3615 | 3615 | 3615 | 3615 | 1018 |
| 396 | 20240426 | 122100 | 716851940 | 3615 | 3615 | 3615 | 3615 | 0 |
| 397 | 20240426 | 122000 | 716851940 | 3615 | 3615 | 3615 | 3615 | 10 |
| 398 | 20240426 | 121900 | 716815790 | 3620 | 3620 | 3620 | 3620 | 51 |
| 399 | 20240426 | 121800 | 716631170 | 3620 | 3620 | 3620 | 3615 | 424 |
| 400 | 20240426 | 121700 | 715097955 | 3625 | 3625 | 3625 | 3625 | 1 |
| 401 | 20240426 | 121600 | 715094330 | 3620 | 3620 | 3620 | 3620 | 12 |
| 402 | 20240426 | 121500 | 715050890 | 3615 | 3620 | 3620 | 3615 | 245 |
| 403 | 20240426 | 121400 | 714165130 | 3620 | 3625 | 3625 | 3620 | 240 |
| 404 | 20240426 | 121300 | 713296220 | 3625 | 3625 | 3625 | 3625 | 23 |
| 405 | 20240426 | 121200 | 713212845 | 3625 | 3625 | 3625 | 3625 | 0 |
| 406 | 20240426 | 121100 | 713212845 | 3625 | 3625 | 3625 | 3625 | 0 |
| 407 | 20240426 | 121000 | 713212845 | 3625 | 3625 | 3625 | 3625 | 0 |
| 408 | 20240426 | 120900 | 713212845 | 3625 | 3625 | 3625 | 3625 | 0 |
| 409 | 20240426 | 120800 | 713212845 | 3625 | 3630 | 3630 | 3615 | 1989 |
| 410 | 20240426 | 120700 | 706019390 | 3630 | 3630 | 3635 | 3630 | 325 |
| 411 | 20240426 | 120600 | 704838495 | 3620 | 3620 | 3620 | 3620 | 0 |
| 412 | 20240426 | 120500 | 704838495 | 3620 | 3625 | 3625 | 3620 | 753 |
| 413 | 20240426 | 120400 | 702112065 | 3630 | 3630 | 3630 | 3630 | 10 |
| 414 | 20240426 | 120300 | 702075765 | 3630 | 3630 | 3630 | 3630 | 2 |
| 415 | 20240426 | 120200 | 702068505 | 3625 | 3625 | 3625 | 3625 | 43 |
| 416 | 20240426 | 120100 | 701912630 | 3630 | 3630 | 3630 | 3630 | 49 |
| 417 | 20240426 | 120000 | 701734760 | 3630 | 3630 | 3630 | 3630 | 150 |
| 418 | 20240426 | 115900 | 701190260 | 3630 | 3630 | 3630 | 3625 | 38 |
| 419 | 20240426 | 115800 | 701052325 | 3630 | 3630 | 3630 | 3630 | 200 |
| 420 | 20240426 | 115700 | 700326325 | 3635 | 3635 | 3635 | 3635 | 0 |
| 421 | 20240426 | 115600 | 700326325 | 3635 | 3635 | 3635 | 3635 | 39 |
| 422 | 20240426 | 115500 | 700184560 | 3630 | 3630 | 3630 | 3630 | 101 |
| 423 | 20240426 | 115400 | 699817930 | 3630 | 3630 | 3630 | 3630 | 0 |
| 424 | 20240426 | 115300 | 699817930 | 3630 | 3625 | 3630 | 3625 | 264 |
| 425 | 20240426 | 115200 | 698860920 | 3625 | 3625 | 3625 | 3625 | 1 |
| 426 | 20240426 | 115100 | 698857295 | 3625 | 3625 | 3625 | 3625 | 2 |
| 427 | 20240426 | 115000 | 698850045 | 3625 | 3615 | 3625 | 3615 | 3931 |
| 428 | 20240426 | 114900 | 684639460 | 3625 | 3620 | 3625 | 3615 | 201 |
| 429 | 20240426 | 114800 | 683912585 | 3610 | 3620 | 3620 | 3610 | 11200 |
| 430 | 20240426 | 114700 | 643391605 | 3620 | 3625 | 3625 | 3620 | 190 |
| 431 | 20240426 | 114600 | 642703105 | 3625 | 3625 | 3625 | 3625 | 990 |
| 432 | 20240426 | 114500 | 639114355 | 3630 | 3630 | 3630 | 3630 | 10 |
| 433 | 20240426 | 114400 | 639078055 | 3635 | 3635 | 3635 | 3635 | 1 |
| 434 | 20240426 | 114300 | 639074420 | 3625 | 3625 | 3625 | 3625 | 250 |
| 435 | 20240426 | 114200 | 638168170 | 3625 | 3625 | 3625 | 3625 | 12 |
| 436 | 20240426 | 114100 | 638124670 | 3625 | 3625 | 3625 | 3625 | 649 |
| 437 | 20240426 | 114000 | 635772045 | 3625 | 3630 | 3630 | 3625 | 4016 |
| 438 | 20240426 | 113900 | 621211490 | 3635 | 3635 | 3635 | 3635 | 0 |
| 439 | 20240426 | 113800 | 621211490 | 3635 | 3640 | 3640 | 3635 | 118 |
| 440 | 20240426 | 113700 | 620782060 | 3640 | 3640 | 3640 | 3640 | 6 |
| 441 | 20240426 | 113600 | 620760220 | 3640 | 3640 | 3640 | 3640 | 0 |
| 442 | 20240426 | 113500 | 620760220 | 3640 | 3630 | 3640 | 3630 | 221 |
| 443 | 20240426 | 113400 | 619957980 | 3630 | 3630 | 3630 | 3630 | 10 |
| 444 | 20240426 | 113300 | 619921680 | 3630 | 3630 | 3630 | 3630 | 253 |
| 445 | 20240426 | 113200 | 619003290 | 3630 | 3630 | 3630 | 3630 | 102 |
| 446 | 20240426 | 113100 | 618633030 | 3630 | 3630 | 3630 | 3630 | 191 |
| 447 | 20240426 | 113000 | 617939700 | 3640 | 3640 | 3640 | 3640 | 245 |
| 448 | 20240426 | 112900 | 617047900 | 3640 | 3640 | 3640 | 3630 | 16 |
| 449 | 20240426 | 112800 | 616989800 | 3640 | 3630 | 3640 | 3630 | 223 |
| 450 | 20240426 | 112700 | 616180290 | 3630 | 3630 | 3630 | 3630 | 100 |
| 451 | 20240426 | 112600 | 615817290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 452 | 20240426 | 112500 | 615817290 | 3625 | 3625 | 3625 | 3625 | 0 |
| 453 | 20240426 | 112400 | 615817290 | 3625 | 3640 | 3640 | 3625 | 4431 |
| 454 | 20240426 | 112300 | 599724530 | 3640 | 3645 | 3645 | 3640 | 863 |
| 455 | 20240426 | 112200 | 596582205 | 3645 | 3645 | 3645 | 3645 | 0 |
| 456 | 20240426 | 112100 | 596582205 | 3645 | 3645 | 3645 | 3645 | 206 |
| 457 | 20240426 | 112000 | 595831335 | 3645 | 3640 | 3645 | 3640 | 1966 |
| 458 | 20240426 | 111900 | 588675085 | 3640 | 3635 | 3640 | 3635 | 474 |
| 459 | 20240426 | 111800 | 586951845 | 3635 | 3635 | 3635 | 3635 | 416 |
| 460 | 20240426 | 111700 | 585439685 | 3635 | 3630 | 3635 | 3630 | 221 |
| 461 | 20240426 | 111600 | 584636940 | 3635 | 3635 | 3635 | 3635 | 217 |
| 462 | 20240426 | 111500 | 583848145 | 3630 | 3630 | 3630 | 3630 | 100 |
| 463 | 20240426 | 111400 | 583485145 | 3630 | 3630 | 3630 | 3630 | 2 |
| 464 | 20240426 | 111300 | 583477885 | 3630 | 3630 | 3630 | 3630 | 80 |
| 465 | 20240426 | 111200 | 583187485 | 3625 | 3625 | 3625 | 3625 | 590 |
| 466 | 20240426 | 111100 | 581048735 | 3625 | 3625 | 3630 | 3625 | 105 |
| 467 | 20240426 | 111000 | 580668100 | 3625 | 3625 | 3625 | 3625 | 1475 |
| 468 | 20240426 | 110900 | 575321225 | 3625 | 3625 | 3625 | 3625 | 47 |
| 469 | 20240426 | 110800 | 575150850 | 3625 | 3625 | 3625 | 3625 | 1 |
| 470 | 20240426 | 110700 | 575147225 | 3620 | 3620 | 3620 | 3620 | 0 |
| 471 | 20240426 | 110600 | 575147225 | 3620 | 3630 | 3630 | 3620 | 3823 |
| 472 | 20240426 | 110500 | 561299535 | 3630 | 3630 | 3630 | 3630 | 2150 |
| 473 | 20240426 | 110400 | 553495035 | 3630 | 3630 | 3630 | 3630 | 300 |
| 474 | 20240426 | 110300 | 552406035 | 3630 | 3630 | 3630 | 3630 | 103 |
| 475 | 20240426 | 110200 | 552032145 | 3635 | 3635 | 3635 | 3635 | 33 |
| 476 | 20240426 | 110100 | 551912190 | 3640 | 3640 | 3640 | 3635 | 169 |
| 477 | 20240426 | 110000 | 551297280 | 3640 | 3640 | 3640 | 3640 | 0 |
| 478 | 20240426 | 105900 | 551297280 | 3640 | 3640 | 3640 | 3640 | 25 |
| 479 | 20240426 | 105800 | 551206280 | 3635 | 3635 | 3635 | 3635 | 0 |
| 480 | 20240426 | 105700 | 551206280 | 3635 | 3630 | 3635 | 3630 | 819 |
| 481 | 20240426 | 105600 | 548232625 | 3630 | 3630 | 3630 | 3630 | 254 |
| 482 | 20240426 | 105500 | 547310605 | 3630 | 3630 | 3630 | 3625 | 205 |
| 483 | 20240426 | 105400 | 546566755 | 3630 | 3625 | 3630 | 3625 | 1152 |
| 484 | 20240426 | 105300 | 542390405 | 3630 | 3630 | 3630 | 3630 | 780 |
| 485 | 20240426 | 105200 | 539559005 | 3630 | 3630 | 3635 | 3630 | 38 |
| 486 | 20240426 | 105100 | 539421000 | 3630 | 3630 | 3630 | 3630 | 1475 |
| 487 | 20240426 | 105000 | 534066750 | 3635 | 3635 | 3635 | 3635 | 65 |
| 488 | 20240426 | 104900 | 533830475 | 3635 | 3635 | 3635 | 3635 | 19 |
| 489 | 20240426 | 104800 | 533761410 | 3635 | 3635 | 3635 | 3635 | 690 |
| 490 | 20240426 | 104700 | 531253260 | 3630 | 3625 | 3640 | 3625 | 394 |
| 491 | 20240426 | 104600 | 529822550 | 3640 | 3640 | 3640 | 3630 | 5914 |
| 492 | 20240426 | 104500 | 508329330 | 3640 | 3640 | 3640 | 3635 | 1012 |
| 493 | 20240426 | 104400 | 504645655 | 3640 | 3640 | 3640 | 3640 | 417 |
| 494 | 20240426 | 104300 | 503127775 | 3640 | 3640 | 3640 | 3640 | 274 |
| 495 | 20240426 | 104200 | 502130415 | 3640 | 3640 | 3640 | 3640 | 7 |
| 496 | 20240426 | 104100 | 502104935 | 3635 | 3635 | 3635 | 3635 | 0 |
| 497 | 20240426 | 104000 | 502104935 | 3635 | 3635 | 3635 | 3635 | 64 |
| 498 | 20240426 | 103900 | 501872295 | 3635 | 3640 | 3645 | 3635 | 236 |
| 499 | 20240426 | 103800 | 501012760 | 3640 | 3640 | 3640 | 3640 | 401 |
| 500 | 20240426 | 103700 | 499553120 | 3640 | 3640 | 3640 | 3640 | 4196 |
| 501 | 20240426 | 103600 | 484279680 | 3640 | 3640 | 3640 | 3640 | 1803 |
| 502 | 20240426 | 103500 | 477716760 | 3640 | 3640 | 3640 | 3640 | 500 |
| 503 | 20240426 | 103400 | 475896760 | 3645 | 3645 | 3645 | 3645 | 1 |
| 504 | 20240426 | 103300 | 475893115 | 3635 | 3645 | 3645 | 3635 | 566 |
| 505 | 20240426 | 103200 | 473835175 | 3635 | 3640 | 3650 | 3635 | 3826 |
| 506 | 20240426 | 103100 | 459897290 | 3645 | 3645 | 3645 | 3645 | 71 |
| 507 | 20240426 | 103000 | 459638495 | 3650 | 3645 | 3650 | 3645 | 607 |
| 508 | 20240426 | 102900 | 457425205 | 3650 | 3650 | 3650 | 3650 | 5 |
| 509 | 20240426 | 102800 | 457406955 | 3650 | 3650 | 3650 | 3650 | 410 |
| 510 | 20240426 | 102700 | 455910455 | 3650 | 3650 | 3650 | 3650 | 0 |
| 511 | 20240426 | 102600 | 455910455 | 3650 | 3650 | 3650 | 3650 | 50 |
| 512 | 20240426 | 102500 | 455727955 | 3650 | 3650 | 3650 | 3650 | 106 |
| 513 | 20240426 | 102400 | 455341055 | 3650 | 3655 | 3655 | 3650 | 818 |
| 514 | 20240426 | 102300 | 452352380 | 3660 | 3660 | 3660 | 3660 | 0 |
| 515 | 20240426 | 102200 | 452352380 | 3660 | 3660 | 3660 | 3660 | 1794 |
| 516 | 20240426 | 102100 | 445786340 | 3655 | 3650 | 3655 | 3650 | 245 |
| 517 | 20240426 | 102000 | 444891565 | 3650 | 3655 | 3655 | 3650 | 395 |
| 518 | 20240426 | 101900 | 443449315 | 3660 | 3660 | 3660 | 3660 | 11 |
| 519 | 20240426 | 101800 | 443409055 | 3665 | 3665 | 3665 | 3650 | 73 |
| 520 | 20240426 | 101700 | 443142075 | 3650 | 3660 | 3665 | 3650 | 485 |
| 521 | 20240426 | 101600 | 441371575 | 3650 | 3650 | 3650 | 3650 | 0 |
| 522 | 20240426 | 101500 | 441371575 | 3650 | 3650 | 3650 | 3650 | 40 |
| 523 | 20240426 | 101400 | 441225575 | 3650 | 3650 | 3650 | 3650 | 100 |
| 524 | 20240426 | 101300 | 440860575 | 3650 | 3650 | 3650 | 3650 | 0 |
| 525 | 20240426 | 101200 | 440860575 | 3650 | 3650 | 3650 | 3650 | 24 |
| 526 | 20240426 | 101100 | 440772975 | 3645 | 3645 | 3645 | 3645 | 94 |
| 527 | 20240426 | 101000 | 440430345 | 3645 | 3655 | 3655 | 3645 | 2713 |
| 528 | 20240426 | 100900 | 430523230 | 3655 | 3655 | 3655 | 3655 | 200 |
| 529 | 20240426 | 100800 | 429792230 | 3655 | 3655 | 3655 | 3655 | 500 |
| 530 | 20240426 | 100700 | 427964730 | 3655 | 3660 | 3660 | 3655 | 675 |
| 531 | 20240426 | 100600 | 425497230 | 3660 | 3660 | 3660 | 3655 | 1693 |
| 532 | 20240426 | 100500 | 419304600 | 3660 | 3660 | 3660 | 3660 | 1 |
| 533 | 20240426 | 100400 | 419300940 | 3660 | 3660 | 3660 | 3660 | 468 |
| 534 | 20240426 | 100300 | 417588060 | 3670 | 3665 | 3670 | 3655 | 1203 |
| 535 | 20240426 | 100200 | 413187715 | 3670 | 3670 | 3670 | 3670 | 1 |
| 536 | 20240426 | 100100 | 413184045 | 3665 | 3665 | 3665 | 3665 | 5753 |
| 537 | 20240426 | 100000 | 392099300 | 3670 | 3670 | 3670 | 3670 | 1258 |
| 538 | 20240426 | 095900 | 387482440 | 3670 | 3670 | 3670 | 3670 | 384 |
| 539 | 20240426 | 095800 | 386073160 | 3670 | 3670 | 3670 | 3670 | 145 |
| 540 | 20240426 | 095700 | 385541010 | 3670 | 3670 | 3670 | 3670 | 95 |
| 541 | 20240426 | 095600 | 385192360 | 3670 | 3670 | 3670 | 3670 | 142 |
| 542 | 20240426 | 095500 | 384671220 | 3670 | 3670 | 3670 | 3670 | 0 |
| 543 | 20240426 | 095400 | 384671220 | 3670 | 3675 | 3675 | 3670 | 2770 |
| 544 | 20240426 | 095300 | 374492295 | 3685 | 3685 | 3685 | 3685 | 1 |
| 545 | 20240426 | 095200 | 374488610 | 3685 | 3685 | 3685 | 3685 | 3 |
| 546 | 20240426 | 095100 | 374477555 | 3675 | 3685 | 3685 | 3675 | 2231 |
| 547 | 20240426 | 095000 | 366259555 | 3675 | 3685 | 3685 | 3675 | 130 |
| 548 | 20240426 | 094900 | 365781525 | 3685 | 3685 | 3685 | 3685 | 174 |
| 549 | 20240426 | 094800 | 365140335 | 3680 | 3680 | 3680 | 3680 | 179 |
| 550 | 20240426 | 094700 | 364481615 | 3680 | 3685 | 3685 | 3680 | 194 |
| 551 | 20240426 | 094600 | 363767195 | 3685 | 3695 | 3695 | 3685 | 7405 |
| 552 | 20240426 | 094500 | 336478090 | 3695 | 3695 | 3695 | 3690 | 203 |
| 553 | 20240426 | 094400 | 335728505 | 3695 | 3690 | 3695 | 3690 | 248 |
| 554 | 20240426 | 094300 | 334813350 | 3685 | 3690 | 3690 | 3685 | 1323 |
| 555 | 20240426 | 094200 | 329937340 | 3690 | 3690 | 3690 | 3690 | 269 |
| 556 | 20240426 | 094100 | 328944730 | 3690 | 3685 | 3695 | 3685 | 3551 |
| 557 | 20240426 | 094000 | 315841405 | 3680 | 3690 | 3690 | 3680 | 114 |
| 558 | 20240426 | 093900 | 315421135 | 3690 | 3680 | 3690 | 3680 | 2065 |
| 559 | 20240426 | 093800 | 307820955 | 3680 | 3680 | 3690 | 3680 | 4044 |
| 560 | 20240426 | 093700 | 292922190 | 3680 | 3685 | 3685 | 3675 | 1067 |
| 561 | 20240426 | 093600 | 288998870 | 3675 | 3680 | 3685 | 3675 | 135 |
| 562 | 20240426 | 093500 | 288502360 | 3675 | 3680 | 3685 | 3675 | 1835 |
| 563 | 20240426 | 093400 | 281749610 | 3680 | 3675 | 3680 | 3675 | 1157 |
| 564 | 20240426 | 093300 | 277497610 | 3675 | 3675 | 3675 | 3675 | 432 |
| 565 | 20240426 | 093200 | 275910010 | 3675 | 3675 | 3680 | 3675 | 455 |
| 566 | 20240426 | 093100 | 274237635 | 3680 | 3680 | 3685 | 3680 | 511 |
| 567 | 20240426 | 093000 | 272357150 | 3680 | 3675 | 3680 | 3675 | 150 |
| 568 | 20240426 | 092900 | 271805400 | 3675 | 3675 | 3675 | 3675 | 945 |
| 569 | 20240426 | 092800 | 268332525 | 3675 | 3675 | 3685 | 3675 | 3306 |
| 570 | 20240426 | 092700 | 256161845 | 3685 | 3680 | 3685 | 3675 | 2394 |
| 571 | 20240426 | 092600 | 247352070 | 3675 | 3670 | 3675 | 3665 | 1376 |
| 572 | 20240426 | 092500 | 242299705 | 3670 | 3665 | 3670 | 3665 | 856 |
| 573 | 20240426 | 092400 | 239161710 | 3670 | 3670 | 3670 | 3665 | 226 |
| 574 | 20240426 | 092300 | 238332305 | 3670 | 3660 | 3670 | 3660 | 5022 |
| 575 | 20240426 | 092200 | 219906855 | 3650 | 3650 | 3650 | 3650 | 550 |
| 576 | 20240426 | 092100 | 217899355 | 3650 | 3655 | 3655 | 3650 | 386 |
| 577 | 20240426 | 092000 | 216490045 | 3660 | 3655 | 3660 | 3655 | 909 |
| 578 | 20240426 | 091900 | 213167645 | 3660 | 3665 | 3665 | 3660 | 902 |
| 579 | 20240426 | 091800 | 209866075 | 3665 | 3665 | 3665 | 3665 | 2000 |
| 580 | 20240426 | 091700 | 202536075 | 3660 | 3665 | 3670 | 3660 | 3011 |
| 581 | 20240426 | 091600 | 191505715 | 3665 | 3665 | 3665 | 3665 | 187 |
| 582 | 20240426 | 091500 | 190820360 | 3670 | 3670 | 3670 | 3670 | 2 |
| 583 | 20240426 | 091400 | 190813020 | 3645 | 3645 | 3660 | 3640 | 6242 |
| 584 | 20240426 | 091300 | 168004235 | 3635 | 3635 | 3635 | 3635 | 1252 |
| 585 | 20240426 | 091200 | 163453215 | 3635 | 3640 | 3640 | 3635 | 2349 |
| 586 | 20240426 | 091100 | 154911060 | 3640 | 3645 | 3645 | 3640 | 554 |
| 587 | 20240426 | 091000 | 152891770 | 3650 | 3650 | 3650 | 3650 | 358 |
| 588 | 20240426 | 090900 | 151585070 | 3645 | 3645 | 3645 | 3645 | 78 |
| 589 | 20240426 | 090800 | 151300760 | 3645 | 3645 | 3650 | 3645 | 1476 |
| 590 | 20240426 | 090700 | 145920425 | 3650 | 3660 | 3660 | 3650 | 2836 |
| 591 | 20240426 | 090600 | 135554950 | 3660 | 3660 | 3660 | 3660 | 2026 |
| 592 | 20240426 | 090500 | 128139790 | 3660 | 3665 | 3665 | 3660 | 1722 |
| 593 | 20240426 | 090400 | 121830195 | 3670 | 3670 | 3670 | 3670 | 585 |
| 594 | 20240426 | 090300 | 119683245 | 3675 | 3660 | 3675 | 3660 | 1491 |
| 595 | 20240426 | 090200 | 114211090 | 3660 | 3650 | 3660 | 3650 | 23565 |
| 596 | 20240426 | 090100 | 27974265 | 3645 | 3645 | 3645 | 3640 | 2966 |
| 597 | 20240426 | 090000 | 17175400 | 3640 | 3655 | 3655 | 3640 | 4690 |