30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 190100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 18373 |
| 3 | 20240426 | 190000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20240426 | 185900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20240426 | 185800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20240426 | 185700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20240426 | 185600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20240426 | 185500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20240426 | 185400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20240426 | 185300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20240426 | 185200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20240426 | 185100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20240426 | 185000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20240426 | 184900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20240426 | 184800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20240426 | 184700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20240426 | 184600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20240426 | 184500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20240426 | 184400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20240426 | 184300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20240426 | 184200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20240426 | 184100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20240426 | 184000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20240426 | 183900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20240426 | 183800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20240426 | 183700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20240426 | 183600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20240426 | 183500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20240426 | 183400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20240426 | 183300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20240426 | 183200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20240426 | 183100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 18373 |
| 33 | 20240426 | 183000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20240426 | 182900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20240426 | 182800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20240426 | 182700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20240426 | 182600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20240426 | 182500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20240426 | 182400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20240426 | 182300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20240426 | 182200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20240426 | 182100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20240426 | 182000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20240426 | 181900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20240426 | 181800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20240426 | 181700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20240426 | 181600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20240426 | 181500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20240426 | 181400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20240426 | 181300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20240426 | 181200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20240426 | 181100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20240426 | 181000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20240426 | 180900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20240426 | 180800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20240426 | 180700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20240426 | 180600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20240426 | 180500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20240426 | 180400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20240426 | 180300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20240426 | 180200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20240426 | 180100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 18373 |
| 63 | 20240426 | 180000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20240426 | 175900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20240426 | 175800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20240426 | 175700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20240426 | 175600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20240426 | 175500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20240426 | 175400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20240426 | 175300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20240426 | 175200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20240426 | 175100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20240426 | 175000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20240426 | 174900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20240426 | 174800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20240426 | 174700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20240426 | 174600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20240426 | 174500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20240426 | 174400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20240426 | 174300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20240426 | 174200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20240426 | 174100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20240426 | 174000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20240426 | 173900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20240426 | 173800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20240426 | 173700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20240426 | 173600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20240426 | 173500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20240426 | 173400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20240426 | 173300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20240426 | 173200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20240426 | 173100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 18373 |
| 93 | 20240426 | 173000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20240426 | 172900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20240426 | 172800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20240426 | 172700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20240426 | 172600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20240426 | 172500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20240426 | 172400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20240426 | 172300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20240426 | 172200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20240426 | 172100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20240426 | 172000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20240426 | 171900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20240426 | 171800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20240426 | 171700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20240426 | 171600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20240426 | 171500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20240426 | 171400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20240426 | 171300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20240426 | 171200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20240426 | 171100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20240426 | 171000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20240426 | 170900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20240426 | 170800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20240426 | 170700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20240426 | 170600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20240426 | 170500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20240426 | 170400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20240426 | 170300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20240426 | 170200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20240426 | 170100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 18373 |
| 123 | 20240426 | 170000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20240426 | 165900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20240426 | 165800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20240426 | 165700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20240426 | 165600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20240426 | 165500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20240426 | 165400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20240426 | 165300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20240426 | 165200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20240426 | 165100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20240426 | 165000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20240426 | 164900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20240426 | 164800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20240426 | 164700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20240426 | 164600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20240426 | 164500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20240426 | 164400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20240426 | 164300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20240426 | 164200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20240426 | 164100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20240426 | 164000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20240426 | 163900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20240426 | 163800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20240426 | 163700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20240426 | 163600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20240426 | 163500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20240426 | 163400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20240426 | 163300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20240426 | 163200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20240426 | 163100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 18373 |
| 153 | 20240426 | 163000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20240426 | 162900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20240426 | 162800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20240426 | 162700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20240426 | 162600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20240426 | 162500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20240426 | 162400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20240426 | 162300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20240426 | 162200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20240426 | 162100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20240426 | 162000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20240426 | 161900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20240426 | 161800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20240426 | 161700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20240426 | 161600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20240426 | 161500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20240426 | 161400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20240426 | 161300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20240426 | 161200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20240426 | 161100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20240426 | 161000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20240426 | 160900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20240426 | 160800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20240426 | 160700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20240426 | 160600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20240426 | 160500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20240426 | 160400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20240426 | 160300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20240426 | 160200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20240426 | 160100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 18373 |
| 183 | 20240426 | 160000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20240426 | 155900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20240426 | 155800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20240426 | 155700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20240426 | 155600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20240426 | 155500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20240426 | 155400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20240426 | 155300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20240426 | 155200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20240426 | 155100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20240426 | 155000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20240426 | 154900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20240426 | 154800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20240426 | 154700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20240426 | 154600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20240426 | 154500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20240426 | 154400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 200 | 20240426 | 154300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 201 | 20240426 | 154200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 202 | 20240426 | 154100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 203 | 20240426 | 154000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 204 | 20240426 | 153900 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 205 | 20240426 | 153800 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 206 | 20240426 | 153700 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 207 | 20240426 | 153600 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 208 | 20240426 | 153500 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 209 | 20240426 | 153400 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 210 | 20240426 | 153300 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 211 | 20240426 | 153200 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 0 |
| 212 | 20240426 | 153100 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 18373 |
| 213 | 20240426 | 153000 | 4192561550 | 3300 | 3300 | 3300 | 3300 | 18373 |
| 214 | 20240426 | 152900 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 215 | 20240426 | 152800 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 216 | 20240426 | 152700 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 217 | 20240426 | 152600 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 218 | 20240426 | 152500 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 219 | 20240426 | 152400 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 220 | 20240426 | 152300 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 221 | 20240426 | 152200 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 222 | 20240426 | 152100 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 223 | 20240426 | 152000 | 4131930650 | 3295 | 3295 | 3295 | 3295 | 0 |
| 224 | 20240426 | 151900 | 4131930650 | 3295 | 3295 | 3300 | 3295 | 3561 |
| 225 | 20240426 | 151800 | 4120197100 | 3300 | 3285 | 3300 | 3285 | 3359 |
| 226 | 20240426 | 151700 | 4109135345 | 3280 | 3275 | 3280 | 3260 | 577 |
| 227 | 20240426 | 151600 | 4107244810 | 3275 | 3255 | 3275 | 3255 | 594 |
| 228 | 20240426 | 151500 | 4105301220 | 3270 | 3265 | 3270 | 3265 | 2003 |
| 229 | 20240426 | 151400 | 4098755885 | 3270 | 3270 | 3270 | 3270 | 1 |
| 230 | 20240426 | 151300 | 4098752615 | 3255 | 3260 | 3265 | 3255 | 1653 |
| 231 | 20240426 | 151200 | 4093356595 | 3260 | 3255 | 3260 | 3250 | 548 |
| 232 | 20240426 | 151100 | 4091574505 | 3255 | 3255 | 3260 | 3255 | 97 |
| 233 | 20240426 | 151000 | 4091258620 | 3250 | 3255 | 3255 | 3250 | 1286 |
| 234 | 20240426 | 150900 | 4087078820 | 3270 | 3270 | 3270 | 3250 | 331 |
| 235 | 20240426 | 150800 | 4086001340 | 3270 | 3250 | 3270 | 3250 | 3856 |
| 236 | 20240426 | 150700 | 4073442450 | 3250 | 3245 | 3250 | 3245 | 2910 |
| 237 | 20240426 | 150600 | 4063999495 | 3245 | 3245 | 3245 | 3245 | 3537 |
| 238 | 20240426 | 150500 | 4052521930 | 3245 | 3250 | 3250 | 3245 | 763 |
| 239 | 20240426 | 150400 | 4050042220 | 3250 | 3255 | 3255 | 3250 | 196 |
| 240 | 20240426 | 150300 | 4049404560 | 3255 | 3250 | 3255 | 3250 | 898 |
| 241 | 20240426 | 150200 | 4046486055 | 3245 | 3250 | 3250 | 3245 | 2954 |
| 242 | 20240426 | 150100 | 4036897455 | 3255 | 3255 | 3255 | 3255 | 0 |
| 243 | 20240426 | 150000 | 4036897455 | 3255 | 3250 | 3255 | 3250 | 661 |
| 244 | 20240426 | 145900 | 4034747705 | 3255 | 3260 | 3260 | 3255 | 1010 |
| 245 | 20240426 | 145800 | 4031458135 | 3260 | 3255 | 3260 | 3250 | 2436 |
| 246 | 20240426 | 145700 | 4023531955 | 3255 | 3255 | 3255 | 3255 | 0 |
| 247 | 20240426 | 145600 | 4023531955 | 3255 | 3255 | 3255 | 3255 | 19 |
| 248 | 20240426 | 145500 | 4023470110 | 3260 | 3265 | 3265 | 3260 | 555 |
| 249 | 20240426 | 145400 | 4021658625 | 3265 | 3265 | 3265 | 3265 | 664 |
| 250 | 20240426 | 145300 | 4019490665 | 3250 | 3260 | 3260 | 3250 | 491 |
| 251 | 20240426 | 145200 | 4017890025 | 3255 | 3245 | 3255 | 3245 | 2099 |
| 252 | 20240426 | 145100 | 4011063215 | 3245 | 3245 | 3245 | 3245 | 37 |
| 253 | 20240426 | 145000 | 4010943150 | 3255 | 3255 | 3255 | 3255 | 0 |
| 254 | 20240426 | 144900 | 4010943150 | 3255 | 3255 | 3255 | 3255 | 0 |
| 255 | 20240426 | 144800 | 4010943150 | 3255 | 3260 | 3260 | 3255 | 970 |
| 256 | 20240426 | 144700 | 4007785515 | 3260 | 3240 | 3260 | 3235 | 2400 |
| 257 | 20240426 | 144600 | 3999993735 | 3235 | 3215 | 3235 | 3215 | 2909 |
| 258 | 20240426 | 144500 | 3990586165 | 3230 | 3230 | 3230 | 3230 | 700 |
| 259 | 20240426 | 144400 | 3988325165 | 3235 | 3235 | 3235 | 3235 | 500 |
| 260 | 20240426 | 144300 | 3986707665 | 3210 | 3235 | 3235 | 3210 | 778 |
| 261 | 20240426 | 144200 | 3984199205 | 3240 | 3235 | 3240 | 3235 | 5 |
| 262 | 20240426 | 144100 | 3984183020 | 3235 | 3230 | 3235 | 3230 | 78 |
| 263 | 20240426 | 144000 | 3983930910 | 3210 | 3230 | 3230 | 3210 | 603 |
| 264 | 20240426 | 143900 | 3981994255 | 3230 | 3230 | 3230 | 3230 | 624 |
| 265 | 20240426 | 143800 | 3979978735 | 3230 | 3230 | 3230 | 3230 | 160 |
| 266 | 20240426 | 143700 | 3979461935 | 3230 | 3230 | 3230 | 3230 | 1 |
| 267 | 20240426 | 143600 | 3979458705 | 3230 | 3230 | 3230 | 3230 | 0 |
| 268 | 20240426 | 143500 | 3979458705 | 3230 | 3230 | 3230 | 3230 | 1 |
| 269 | 20240426 | 143400 | 3979455475 | 3225 | 3225 | 3225 | 3225 | 1 |
| 270 | 20240426 | 143300 | 3979452250 | 3225 | 3225 | 3225 | 3225 | 400 |
| 271 | 20240426 | 143200 | 3978162250 | 3225 | 3225 | 3225 | 3225 | 63 |
| 272 | 20240426 | 143100 | 3977959075 | 3230 | 3235 | 3235 | 3230 | 406 |
| 273 | 20240426 | 143000 | 3976645925 | 3235 | 3235 | 3235 | 3235 | 108 |
| 274 | 20240426 | 142900 | 3976296545 | 3235 | 3235 | 3235 | 3235 | 224 |
| 275 | 20240426 | 142800 | 3975571905 | 3235 | 3240 | 3240 | 3235 | 165 |
| 276 | 20240426 | 142700 | 3975037385 | 3230 | 3235 | 3235 | 3230 | 521 |
| 277 | 20240426 | 142600 | 3973354270 | 3230 | 3230 | 3230 | 3230 | 130 |
| 278 | 20240426 | 142500 | 3972934370 | 3225 | 3225 | 3225 | 3225 | 0 |
| 279 | 20240426 | 142400 | 3972934370 | 3225 | 3225 | 3225 | 3225 | 327 |
| 280 | 20240426 | 142300 | 3971879795 | 3225 | 3225 | 3225 | 3225 | 0 |
| 281 | 20240426 | 142200 | 3971879795 | 3225 | 3225 | 3225 | 3225 | 17 |
| 282 | 20240426 | 142100 | 3971824970 | 3225 | 3215 | 3225 | 3215 | 23 |
| 283 | 20240426 | 142000 | 3971750960 | 3230 | 3230 | 3230 | 3230 | 0 |
| 284 | 20240426 | 141900 | 3971750960 | 3230 | 3230 | 3230 | 3230 | 0 |
| 285 | 20240426 | 141800 | 3971750960 | 3230 | 3205 | 3230 | 3205 | 188 |
| 286 | 20240426 | 141700 | 3971146770 | 3205 | 3205 | 3230 | 3205 | 84 |
| 287 | 20240426 | 141600 | 3970877150 | 3205 | 3220 | 3220 | 3190 | 9409 |
| 288 | 20240426 | 141500 | 3940729620 | 3215 | 3215 | 3215 | 3215 | 0 |
| 289 | 20240426 | 141400 | 3940729620 | 3215 | 3215 | 3215 | 3215 | 62 |
| 290 | 20240426 | 141300 | 3940530290 | 3210 | 3210 | 3210 | 3210 | 0 |
| 291 | 20240426 | 141200 | 3940530290 | 3210 | 3220 | 3220 | 3210 | 50 |
| 292 | 20240426 | 141100 | 3940369300 | 3225 | 3225 | 3225 | 3225 | 363 |
| 293 | 20240426 | 141000 | 3939198625 | 3215 | 3215 | 3215 | 3215 | 12 |
| 294 | 20240426 | 140900 | 3939160045 | 3210 | 3215 | 3215 | 3210 | 1180 |
| 295 | 20240426 | 140800 | 3935366850 | 3215 | 3220 | 3225 | 3215 | 6 |
| 296 | 20240426 | 140700 | 3935347515 | 3215 | 3215 | 3215 | 3215 | 100 |
| 297 | 20240426 | 140600 | 3935026015 | 3215 | 3215 | 3215 | 3215 | 1814 |
| 298 | 20240426 | 140500 | 3929194005 | 3215 | 3220 | 3220 | 3215 | 799 |
| 299 | 20240426 | 140400 | 3926621725 | 3220 | 3210 | 3220 | 3205 | 1997 |
| 300 | 20240426 | 140300 | 3920210415 | 3210 | 3220 | 3220 | 3210 | 346 |
| 301 | 20240426 | 140200 | 3919097915 | 3225 | 3225 | 3225 | 3225 | 1 |
| 302 | 20240426 | 140100 | 3919094690 | 3200 | 3200 | 3200 | 3200 | 0 |
| 303 | 20240426 | 140000 | 3919094690 | 3200 | 3215 | 3215 | 3200 | 3127 |
| 304 | 20240426 | 135900 | 3909081420 | 3215 | 3215 | 3215 | 3215 | 75 |
| 305 | 20240426 | 135800 | 3908840295 | 3220 | 3220 | 3220 | 3220 | 324 |
| 306 | 20240426 | 135700 | 3907797015 | 3220 | 3220 | 3220 | 3220 | 47 |
| 307 | 20240426 | 135600 | 3907645675 | 3220 | 3220 | 3220 | 3220 | 685 |
| 308 | 20240426 | 135500 | 3905439975 | 3220 | 3225 | 3225 | 3220 | 41 |
| 309 | 20240426 | 135400 | 3905307950 | 3220 | 3210 | 3225 | 3210 | 151 |
| 310 | 20240426 | 135300 | 3904822355 | 3210 | 3205 | 3210 | 3205 | 508 |
| 311 | 20240426 | 135200 | 3903193235 | 3200 | 3205 | 3225 | 3200 | 1383 |
| 312 | 20240426 | 135100 | 3898748645 | 3215 | 3220 | 3220 | 3215 | 880 |
| 313 | 20240426 | 135000 | 3895919440 | 3220 | 3215 | 3235 | 3190 | 3426 |
| 314 | 20240426 | 134900 | 3884953195 | 3200 | 3220 | 3220 | 3200 | 2736 |
| 315 | 20240426 | 134800 | 3876189725 | 3240 | 3240 | 3240 | 3240 | 1 |
| 316 | 20240426 | 134700 | 3876186485 | 3225 | 3225 | 3230 | 3225 | 463 |
| 317 | 20240426 | 134600 | 3874692620 | 3230 | 3215 | 3240 | 3215 | 207 |
| 318 | 20240426 | 134500 | 3874027000 | 3235 | 3235 | 3235 | 3235 | 349 |
| 319 | 20240426 | 134400 | 3872897985 | 3235 | 3245 | 3245 | 3235 | 590 |
| 320 | 20240426 | 134300 | 3870985450 | 3245 | 3255 | 3255 | 3245 | 2311 |
| 321 | 20240426 | 134200 | 3863477385 | 3255 | 3245 | 3255 | 3245 | 2398 |
| 322 | 20240426 | 134100 | 3855679595 | 3255 | 3230 | 3255 | 3230 | 1802 |
| 323 | 20240426 | 134000 | 3849850670 | 3210 | 3210 | 3230 | 3205 | 1209 |
| 324 | 20240426 | 133900 | 3845959280 | 3205 | 3215 | 3220 | 3205 | 70 |
| 325 | 20240426 | 133800 | 3845734455 | 3220 | 3225 | 3225 | 3210 | 4 |
| 326 | 20240426 | 133700 | 3845721575 | 3200 | 3220 | 3220 | 3200 | 1752 |
| 327 | 20240426 | 133600 | 3840102075 | 3225 | 3230 | 3230 | 3225 | 511 |
| 328 | 20240426 | 133500 | 3838451610 | 3230 | 3230 | 3230 | 3220 | 1000 |
| 329 | 20240426 | 133400 | 3835222170 | 3235 | 3205 | 3235 | 3205 | 5805 |
| 330 | 20240426 | 133300 | 3816533490 | 3220 | 3220 | 3220 | 3220 | 0 |
| 331 | 20240426 | 133200 | 3816533490 | 3220 | 3210 | 3220 | 3210 | 30 |
| 332 | 20240426 | 133100 | 3816437170 | 3205 | 3205 | 3205 | 3205 | 802 |
| 333 | 20240426 | 133000 | 3813866760 | 3205 | 3210 | 3210 | 3200 | 60 |
| 334 | 20240426 | 132900 | 3813674415 | 3210 | 3200 | 3215 | 3200 | 416 |
| 335 | 20240426 | 132800 | 3812339250 | 3215 | 3205 | 3215 | 3205 | 23 |
| 336 | 20240426 | 132700 | 3812265505 | 3215 | 3205 | 3220 | 3195 | 2069 |
| 337 | 20240426 | 132600 | 3805639320 | 3195 | 3200 | 3200 | 3190 | 1804 |
| 338 | 20240426 | 132500 | 3799876050 | 3225 | 3205 | 3225 | 3195 | 64 |
| 339 | 20240426 | 132400 | 3799671370 | 3225 | 3215 | 3225 | 3195 | 5775 |
| 340 | 20240426 | 132300 | 3781172920 | 3215 | 3240 | 3240 | 3210 | 301 |
| 341 | 20240426 | 132200 | 3780203670 | 3235 | 3255 | 3255 | 3235 | 58 |
| 342 | 20240426 | 132100 | 3780014900 | 3230 | 3240 | 3240 | 3230 | 44 |
| 343 | 20240426 | 132000 | 3779872550 | 3230 | 3240 | 3260 | 3230 | 1005 |
| 344 | 20240426 | 131900 | 3776597470 | 3230 | 3230 | 3230 | 3230 | 0 |
| 345 | 20240426 | 131800 | 3776597470 | 3230 | 3250 | 3265 | 3220 | 1023 |
| 346 | 20240426 | 131700 | 3773262950 | 3260 | 3230 | 3260 | 3230 | 7952 |
| 347 | 20240426 | 131600 | 3747408030 | 3215 | 3230 | 3230 | 3215 | 54 |
| 348 | 20240426 | 131500 | 3747233970 | 3230 | 3230 | 3230 | 3230 | 0 |
| 349 | 20240426 | 131400 | 3747233970 | 3230 | 3230 | 3235 | 3230 | 126 |
| 350 | 20240426 | 131300 | 3746826690 | 3240 | 3200 | 3245 | 3200 | 1951 |
| 351 | 20240426 | 131200 | 3740534230 | 3200 | 3195 | 3200 | 3195 | 3 |
| 352 | 20240426 | 131100 | 3740524635 | 3205 | 3190 | 3205 | 3185 | 1134 |
| 353 | 20240426 | 131000 | 3736904960 | 3195 | 3195 | 3195 | 3185 | 1759 |
| 354 | 20240426 | 130900 | 3731290475 | 3195 | 3200 | 3200 | 3195 | 233 |
| 355 | 20240426 | 130800 | 3730545780 | 3200 | 3200 | 3200 | 3200 | 1643 |
| 356 | 20240426 | 130700 | 3725288180 | 3200 | 3200 | 3200 | 3200 | 1390 |
| 357 | 20240426 | 130600 | 3720840180 | 3205 | 3205 | 3205 | 3200 | 493 |
| 358 | 20240426 | 130500 | 3719260830 | 3205 | 3205 | 3205 | 3205 | 20 |
| 359 | 20240426 | 130400 | 3719196730 | 3215 | 3210 | 3215 | 3195 | 101 |
| 360 | 20240426 | 130300 | 3718872875 | 3205 | 3190 | 3210 | 3190 | 221 |
| 361 | 20240426 | 130200 | 3718167655 | 3190 | 3190 | 3200 | 3190 | 2297 |
| 362 | 20240426 | 130100 | 3710828765 | 3185 | 3225 | 3225 | 3185 | 3436 |
| 363 | 20240426 | 130000 | 3699856010 | 3230 | 3255 | 3265 | 3230 | 379 |
| 364 | 20240426 | 125900 | 3698621850 | 3255 | 3250 | 3265 | 3250 | 311 |
| 365 | 20240426 | 125800 | 3697610960 | 3265 | 3240 | 3265 | 3225 | 274 |
| 366 | 20240426 | 125700 | 3696724975 | 3240 | 3205 | 3270 | 3205 | 3567 |
| 367 | 20240426 | 125600 | 3685110635 | 3205 | 3205 | 3205 | 3195 | 2567 |
| 368 | 20240426 | 125500 | 3676896755 | 3200 | 3210 | 3210 | 3195 | 416 |
| 369 | 20240426 | 125400 | 3675563680 | 3215 | 3230 | 3230 | 3215 | 677 |
| 370 | 20240426 | 125300 | 3673386220 | 3240 | 3215 | 3250 | 3195 | 2132 |
| 371 | 20240426 | 125200 | 3666518120 | 3215 | 3210 | 3230 | 3210 | 1775 |
| 372 | 20240426 | 125100 | 3660813595 | 3215 | 3205 | 3215 | 3205 | 342 |
| 373 | 20240426 | 125000 | 3659715295 | 3205 | 3220 | 3235 | 3205 | 7126 |
| 374 | 20240426 | 124900 | 3636850685 | 3220 | 3195 | 3225 | 3190 | 2774 |
| 375 | 20240426 | 124800 | 3627962210 | 3210 | 3190 | 3210 | 3175 | 7559 |
| 376 | 20240426 | 124700 | 3603865895 | 3185 | 3190 | 3215 | 3170 | 4596 |
| 377 | 20240426 | 124600 | 3589251865 | 3220 | 3220 | 3240 | 3180 | 11027 |
| 378 | 20240426 | 124500 | 3553936730 | 3220 | 3240 | 3240 | 3210 | 1752 |
| 379 | 20240426 | 124400 | 3548298535 | 3250 | 3270 | 3280 | 3190 | 41592 |
| 380 | 20240426 | 124300 | 3414423705 | 3270 | 3330 | 3340 | 3270 | 13800 |
| 381 | 20240426 | 124200 | 3369028535 | 3335 | 3335 | 3340 | 3330 | 3774 |
| 382 | 20240426 | 124100 | 3356448630 | 3330 | 3315 | 3340 | 3315 | 1802 |
| 383 | 20240426 | 124000 | 3350449255 | 3320 | 3325 | 3335 | 3310 | 2021 |
| 384 | 20240426 | 123900 | 3343737895 | 3310 | 3315 | 3325 | 3305 | 2066 |
| 385 | 20240426 | 123800 | 3336887815 | 3305 | 3300 | 3330 | 3300 | 1220 |
| 386 | 20240426 | 123700 | 3332849120 | 3330 | 3310 | 3345 | 3295 | 4374 |
| 387 | 20240426 | 123600 | 3318352205 | 3295 | 3275 | 3310 | 3270 | 9327 |
| 388 | 20240426 | 123500 | 3287754745 | 3280 | 3350 | 3350 | 3275 | 8603 |
| 389 | 20240426 | 123400 | 3259297735 | 3345 | 3360 | 3365 | 3345 | 3688 |
| 390 | 20240426 | 123300 | 3246929440 | 3365 | 3360 | 3375 | 3350 | 2737 |
| 391 | 20240426 | 123200 | 3237735675 | 3375 | 3390 | 3390 | 3360 | 8391 |
| 392 | 20240426 | 123100 | 3209444160 | 3385 | 3375 | 3390 | 3355 | 11933 |
| 393 | 20240426 | 123000 | 3169177505 | 3375 | 3380 | 3385 | 3350 | 5115 |
| 394 | 20240426 | 122900 | 3151949650 | 3370 | 3410 | 3415 | 3350 | 7516 |
| 395 | 20240426 | 122800 | 3126582815 | 3390 | 3330 | 3425 | 3325 | 7960 |
| 396 | 20240426 | 122700 | 3099902110 | 3325 | 3290 | 3330 | 3290 | 4022 |
| 397 | 20240426 | 122600 | 3086585335 | 3295 | 3310 | 3310 | 3275 | 5756 |
| 398 | 20240426 | 122500 | 3067625215 | 3300 | 3280 | 3310 | 3270 | 9481 |
| 399 | 20240426 | 122400 | 3036468535 | 3290 | 3320 | 3325 | 3265 | 22709 |
| 400 | 20240426 | 122300 | 2961803825 | 3325 | 3280 | 3325 | 3270 | 10030 |
| 401 | 20240426 | 122200 | 2928781835 | 3285 | 3440 | 3450 | 3200 | 35263 |
| 402 | 20240426 | 122100 | 2811617410 | 3450 | 3445 | 3460 | 3425 | 22906 |
| 403 | 20240426 | 122000 | 2732523550 | 3430 | 3420 | 3450 | 3415 | 7872 |
| 404 | 20240426 | 121900 | 2705507165 | 3430 | 3470 | 3475 | 3420 | 19477 |
| 405 | 20240426 | 121800 | 2638236595 | 3465 | 3430 | 3480 | 3415 | 22350 |
| 406 | 20240426 | 121700 | 2561215220 | 3415 | 3270 | 3450 | 3270 | 59555 |
| 407 | 20240426 | 121600 | 2358572970 | 3270 | 3260 | 3270 | 3260 | 3005 |
| 408 | 20240426 | 121500 | 2348772540 | 3260 | 3260 | 3260 | 3260 | 0 |
| 409 | 20240426 | 121400 | 2348772540 | 3260 | 3260 | 3260 | 3260 | 11 |
| 410 | 20240426 | 121300 | 2348736680 | 3260 | 3260 | 3260 | 3260 | 0 |
| 411 | 20240426 | 121200 | 2348736680 | 3260 | 3240 | 3260 | 3240 | 276 |
| 412 | 20240426 | 121100 | 2347840400 | 3260 | 3260 | 3260 | 3240 | 696 |
| 413 | 20240426 | 121000 | 2345584765 | 3260 | 3265 | 3265 | 3260 | 4 |
| 414 | 20240426 | 120900 | 2345571715 | 3270 | 3270 | 3270 | 3270 | 703 |
| 415 | 20240426 | 120800 | 2343272905 | 3270 | 3270 | 3270 | 3270 | 30 |
| 416 | 20240426 | 120700 | 2343174805 | 3270 | 3265 | 3270 | 3265 | 5 |
| 417 | 20240426 | 120600 | 2343158470 | 3240 | 3270 | 3270 | 3240 | 368 |
| 418 | 20240426 | 120500 | 2341961235 | 3235 | 3255 | 3275 | 3225 | 5385 |
| 419 | 20240426 | 120400 | 2324382710 | 3255 | 3220 | 3255 | 3205 | 2069 |
| 420 | 20240426 | 120300 | 2317666490 | 3235 | 3215 | 3235 | 3210 | 2413 |
| 421 | 20240426 | 120200 | 2309919030 | 3205 | 3235 | 3235 | 3205 | 244 |
| 422 | 20240426 | 120100 | 2309134080 | 3235 | 3235 | 3235 | 3235 | 0 |
| 423 | 20240426 | 120000 | 2309134080 | 3235 | 3230 | 3235 | 3230 | 151 |
| 424 | 20240426 | 115900 | 2308646345 | 3230 | 3230 | 3230 | 3220 | 142 |
| 425 | 20240426 | 115800 | 2308188185 | 3230 | 3230 | 3230 | 3230 | 13 |
| 426 | 20240426 | 115700 | 2308146195 | 3230 | 3220 | 3230 | 3220 | 1760 |
| 427 | 20240426 | 115600 | 2302461855 | 3220 | 3220 | 3220 | 3220 | 145 |
| 428 | 20240426 | 115500 | 2301994955 | 3230 | 3230 | 3230 | 3230 | 0 |
| 429 | 20240426 | 115400 | 2301994955 | 3230 | 3230 | 3230 | 3230 | 30 |
| 430 | 20240426 | 115300 | 2301898055 | 3210 | 3220 | 3220 | 3210 | 111 |
| 431 | 20240426 | 115200 | 2301540665 | 3225 | 3205 | 3225 | 3205 | 742 |
| 432 | 20240426 | 115100 | 2299159165 | 3230 | 3205 | 3230 | 3205 | 32 |
| 433 | 20240426 | 115000 | 2299055830 | 3205 | 3210 | 3210 | 3205 | 193 |
| 434 | 20240426 | 114900 | 2298437045 | 3210 | 3210 | 3230 | 3210 | 2715 |
| 435 | 20240426 | 114800 | 2289701525 | 3230 | 3230 | 3230 | 3230 | 5 |
| 436 | 20240426 | 114700 | 2289685375 | 3210 | 3230 | 3230 | 3210 | 49 |
| 437 | 20240426 | 114600 | 2289527245 | 3210 | 3210 | 3210 | 3210 | 101 |
| 438 | 20240426 | 114500 | 2289203035 | 3215 | 3215 | 3230 | 3210 | 198 |
| 439 | 20240426 | 114400 | 2288566735 | 3210 | 3220 | 3220 | 3210 | 1988 |
| 440 | 20240426 | 114300 | 2282179745 | 3230 | 3240 | 3240 | 3230 | 423 |
| 441 | 20240426 | 114200 | 2280813145 | 3230 | 3230 | 3230 | 3230 | 108 |
| 442 | 20240426 | 114100 | 2280464305 | 3230 | 3235 | 3240 | 3215 | 231 |
| 443 | 20240426 | 114000 | 2279721000 | 3245 | 3220 | 3245 | 3220 | 169 |
| 444 | 20240426 | 113900 | 2279173720 | 3225 | 3225 | 3225 | 3225 | 206 |
| 445 | 20240426 | 113800 | 2278509370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 446 | 20240426 | 113700 | 2278509370 | 3245 | 3230 | 3245 | 3215 | 1579 |
| 447 | 20240426 | 113600 | 2273423285 | 3245 | 3245 | 3245 | 3245 | 52 |
| 448 | 20240426 | 113500 | 2273254545 | 3245 | 3250 | 3250 | 3225 | 168 |
| 449 | 20240426 | 113400 | 2272710085 | 3250 | 3240 | 3250 | 3240 | 497 |
| 450 | 20240426 | 113300 | 2271095955 | 3240 | 3220 | 3240 | 3215 | 900 |
| 451 | 20240426 | 113200 | 2268197255 | 3220 | 3220 | 3220 | 3220 | 1 |
| 452 | 20240426 | 113100 | 2268194035 | 3220 | 3225 | 3225 | 3215 | 1070 |
| 453 | 20240426 | 113000 | 2264751670 | 3220 | 3215 | 3220 | 3215 | 19 |
| 454 | 20240426 | 112900 | 2264690580 | 3215 | 3215 | 3215 | 3215 | 0 |
| 455 | 20240426 | 112800 | 2264690580 | 3215 | 3215 | 3215 | 3215 | 155 |
| 456 | 20240426 | 112700 | 2264192255 | 3225 | 3220 | 3235 | 3215 | 4381 |
| 457 | 20240426 | 112600 | 2250094175 | 3235 | 3235 | 3235 | 3235 | 0 |
| 458 | 20240426 | 112500 | 2250094175 | 3235 | 3230 | 3235 | 3220 | 1140 |
| 459 | 20240426 | 112400 | 2246417540 | 3230 | 3230 | 3235 | 3230 | 9 |
| 460 | 20240426 | 112300 | 2246388460 | 3245 | 3245 | 3245 | 3245 | 0 |
| 461 | 20240426 | 112200 | 2246388460 | 3245 | 3225 | 3255 | 3220 | 237 |
| 462 | 20240426 | 112100 | 2245624135 | 3225 | 3240 | 3240 | 3225 | 436 |
| 463 | 20240426 | 112000 | 2244215035 | 3240 | 3230 | 3240 | 3225 | 352 |
| 464 | 20240426 | 111900 | 2243078920 | 3230 | 3235 | 3235 | 3230 | 382 |
| 465 | 20240426 | 111800 | 2241843155 | 3240 | 3260 | 3260 | 3240 | 1214 |
| 466 | 20240426 | 111700 | 2237907755 | 3265 | 3265 | 3265 | 3265 | 0 |
| 467 | 20240426 | 111600 | 2237907755 | 3265 | 3265 | 3265 | 3265 | 2328 |
| 468 | 20240426 | 111500 | 2230306835 | 3260 | 3250 | 3260 | 3250 | 978 |
| 469 | 20240426 | 111400 | 2227122565 | 3250 | 3250 | 3250 | 3250 | 57 |
| 470 | 20240426 | 111300 | 2226937315 | 3255 | 3235 | 3255 | 3215 | 839 |
| 471 | 20240426 | 111200 | 2224218820 | 3225 | 3220 | 3235 | 3220 | 1027 |
| 472 | 20240426 | 111100 | 2220908310 | 3225 | 3225 | 3225 | 3225 | 52 |
| 473 | 20240426 | 111000 | 2220740610 | 3215 | 3200 | 3215 | 3200 | 502 |
| 474 | 20240426 | 110900 | 2219128965 | 3200 | 3205 | 3215 | 3200 | 1039 |
| 475 | 20240426 | 110800 | 2215803040 | 3205 | 3205 | 3205 | 3205 | 123 |
| 476 | 20240426 | 110700 | 2215408825 | 3200 | 3205 | 3205 | 3200 | 393 |
| 477 | 20240426 | 110600 | 2214149490 | 3205 | 3205 | 3205 | 3205 | 317 |
| 478 | 20240426 | 110500 | 2213133505 | 3200 | 3215 | 3215 | 3200 | 57 |
| 479 | 20240426 | 110400 | 2212950920 | 3200 | 3210 | 3210 | 3200 | 4323 |
| 480 | 20240426 | 110300 | 2199112890 | 3215 | 3225 | 3225 | 3200 | 12364 |
| 481 | 20240426 | 110200 | 2159457165 | 3220 | 3235 | 3235 | 3220 | 410 |
| 482 | 20240426 | 110100 | 2158130845 | 3235 | 3230 | 3235 | 3220 | 3877 |
| 483 | 20240426 | 110000 | 2145635380 | 3230 | 3240 | 3240 | 3230 | 8614 |
| 484 | 20240426 | 105900 | 2117800305 | 3255 | 3255 | 3265 | 3230 | 3388 |
| 485 | 20240426 | 105800 | 2106768050 | 3250 | 3225 | 3260 | 3210 | 5044 |
| 486 | 20240426 | 105700 | 2090426090 | 3235 | 3230 | 3250 | 3210 | 9817 |
| 487 | 20240426 | 105600 | 2058754375 | 3225 | 3265 | 3265 | 3200 | 10419 |
| 488 | 20240426 | 105500 | 2025184450 | 3250 | 3285 | 3310 | 3250 | 8105 |
| 489 | 20240426 | 105400 | 1998709725 | 3280 | 3340 | 3345 | 3280 | 8210 |
| 490 | 20240426 | 105300 | 1971551690 | 3340 | 3325 | 3345 | 3300 | 3926 |
| 491 | 20240426 | 105200 | 1958555010 | 3325 | 3365 | 3375 | 3280 | 14902 |
| 492 | 20240426 | 105100 | 1908982430 | 3365 | 3380 | 3400 | 3365 | 18026 |
| 493 | 20240426 | 105000 | 1847991515 | 3380 | 3455 | 3455 | 3305 | 101169 |
| 494 | 20240426 | 104900 | 1503921595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 495 | 20240426 | 104800 | 1503921595 | 3350 | 3350 | 3350 | 3350 | 0 |
| 496 | 20240426 | 104700 | 1503921595 | 3350 | 3250 | 3350 | 3245 | 27383 |
| 497 | 20240426 | 104600 | 1413547810 | 3250 | 3260 | 3265 | 3250 | 4565 |
| 498 | 20240426 | 104500 | 1398669315 | 3265 | 3245 | 3265 | 3200 | 3027 |
| 499 | 20240426 | 104400 | 1388858950 | 3245 | 3265 | 3265 | 3245 | 1185 |
| 500 | 20240426 | 104300 | 1384995625 | 3265 | 3265 | 3270 | 3200 | 8326 |
| 501 | 20240426 | 104200 | 1357965245 | 3265 | 3250 | 3265 | 3240 | 2634 |
| 502 | 20240426 | 104100 | 1349393000 | 3250 | 3230 | 3250 | 3230 | 7046 |
| 503 | 20240426 | 104000 | 1326534490 | 3230 | 3215 | 3230 | 3215 | 2214 |
| 504 | 20240426 | 103900 | 1319406265 | 3215 | 3215 | 3215 | 3215 | 47 |
| 505 | 20240426 | 103800 | 1319255160 | 3215 | 3210 | 3215 | 3200 | 121 |
| 506 | 20240426 | 103700 | 1318866735 | 3200 | 3200 | 3205 | 3200 | 2364 |
| 507 | 20240426 | 103600 | 1311298220 | 3200 | 3175 | 3200 | 3175 | 1225 |
| 508 | 20240426 | 103500 | 1307381605 | 3175 | 3175 | 3175 | 3170 | 1572 |
| 509 | 20240426 | 103400 | 1302396335 | 3190 | 3200 | 3200 | 3190 | 123 |
| 510 | 20240426 | 103300 | 1302003845 | 3210 | 3210 | 3210 | 3210 | 63 |
| 511 | 20240426 | 103200 | 1301801615 | 3210 | 3180 | 3210 | 3180 | 1768 |
| 512 | 20240426 | 103100 | 1296178285 | 3175 | 3205 | 3205 | 3175 | 2536 |
| 513 | 20240426 | 103000 | 1288104905 | 3205 | 3220 | 3225 | 3205 | 4616 |
| 514 | 20240426 | 102900 | 1273240480 | 3220 | 3205 | 3220 | 3195 | 3036 |
| 515 | 20240426 | 102800 | 1263484085 | 3195 | 3200 | 3205 | 3185 | 1580 |
| 516 | 20240426 | 102700 | 1258430005 | 3205 | 3220 | 3220 | 3185 | 3269 |
| 517 | 20240426 | 102600 | 1247960370 | 3220 | 3160 | 3220 | 3160 | 12413 |
| 518 | 20240426 | 102500 | 1208547600 | 3160 | 3150 | 3160 | 3135 | 1504 |
| 519 | 20240426 | 102400 | 1203806370 | 3135 | 3130 | 3135 | 3130 | 734 |
| 520 | 20240426 | 102300 | 1201505480 | 3130 | 3135 | 3135 | 3130 | 4894 |
| 521 | 20240426 | 102200 | 1186185685 | 3130 | 3130 | 3130 | 3130 | 100 |
| 522 | 20240426 | 102100 | 1185872685 | 3130 | 3135 | 3135 | 3130 | 856 |
| 523 | 20240426 | 102000 | 1183193395 | 3130 | 3135 | 3135 | 3130 | 120 |
| 524 | 20240426 | 101900 | 1182817780 | 3130 | 3130 | 3130 | 3130 | 956 |
| 525 | 20240426 | 101800 | 1179825500 | 3130 | 3135 | 3150 | 3130 | 819 |
| 526 | 20240426 | 101700 | 1177257590 | 3135 | 3135 | 3135 | 3135 | 200 |
| 527 | 20240426 | 101600 | 1176630590 | 3135 | 3135 | 3135 | 3130 | 2663 |
| 528 | 20240426 | 101500 | 1168283735 | 3135 | 3135 | 3135 | 3135 | 707 |
| 529 | 20240426 | 101400 | 1166067290 | 3135 | 3135 | 3135 | 3135 | 1 |
| 530 | 20240426 | 101300 | 1166064155 | 3135 | 3140 | 3155 | 3135 | 2129 |
| 531 | 20240426 | 101200 | 1159350630 | 3145 | 3140 | 3145 | 3140 | 1002 |
| 532 | 20240426 | 101100 | 1156202150 | 3130 | 3140 | 3140 | 3130 | 291 |
| 533 | 20240426 | 101000 | 1155290800 | 3130 | 3130 | 3140 | 3125 | 1148 |
| 534 | 20240426 | 100900 | 1151697545 | 3130 | 3130 | 3140 | 3130 | 1328 |
| 535 | 20240426 | 100800 | 1147529345 | 3125 | 3125 | 3125 | 3125 | 1391 |
| 536 | 20240426 | 100700 | 1143182470 | 3130 | 3130 | 3135 | 3130 | 1405 |
| 537 | 20240426 | 100600 | 1138783830 | 3130 | 3140 | 3140 | 3130 | 550 |
| 538 | 20240426 | 100500 | 1137059565 | 3140 | 3140 | 3140 | 3140 | 1 |
| 539 | 20240426 | 100400 | 1137056425 | 3145 | 3135 | 3145 | 3125 | 2181 |
| 540 | 20240426 | 100300 | 1130227015 | 3135 | 3135 | 3135 | 3135 | 352 |
| 541 | 20240426 | 100200 | 1129123495 | 3130 | 3135 | 3135 | 3130 | 1273 |
| 542 | 20240426 | 100100 | 1125138495 | 3130 | 3135 | 3135 | 3130 | 781 |
| 543 | 20240426 | 100000 | 1122690980 | 3135 | 3130 | 3135 | 3130 | 514 |
| 544 | 20240426 | 095900 | 1121081660 | 3130 | 3155 | 3155 | 3130 | 1062 |
| 545 | 20240426 | 095800 | 1117756840 | 3130 | 3140 | 3140 | 3130 | 3759 |
| 546 | 20240426 | 095700 | 1105973330 | 3140 | 3145 | 3145 | 3140 | 431 |
| 547 | 20240426 | 095600 | 1104619875 | 3155 | 3140 | 3155 | 3140 | 3 |
| 548 | 20240426 | 095500 | 1104610440 | 3140 | 3140 | 3140 | 3140 | 508 |
| 549 | 20240426 | 095400 | 1103015320 | 3155 | 3150 | 3155 | 3140 | 188 |
| 550 | 20240426 | 095300 | 1102423165 | 3135 | 3140 | 3140 | 3135 | 2663 |
| 551 | 20240426 | 095200 | 1094061360 | 3140 | 3155 | 3160 | 3140 | 4187 |
| 552 | 20240426 | 095100 | 1080852645 | 3155 | 3155 | 3155 | 3155 | 1221 |
| 553 | 20240426 | 095000 | 1077000390 | 3150 | 3165 | 3165 | 3150 | 1886 |
| 554 | 20240426 | 094900 | 1071059400 | 3165 | 3135 | 3165 | 3135 | 2488 |
| 555 | 20240426 | 094800 | 1063238145 | 3140 | 3135 | 3140 | 3135 | 609 |
| 556 | 20240426 | 094700 | 1061325890 | 3135 | 3140 | 3155 | 3135 | 1337 |
| 557 | 20240426 | 094600 | 1057129790 | 3140 | 3150 | 3155 | 3135 | 2743 |
| 558 | 20240426 | 094500 | 1048505770 | 3145 | 3155 | 3160 | 3130 | 4075 |
| 559 | 20240426 | 094400 | 1035689385 | 3145 | 3190 | 3190 | 3125 | 10873 |
| 560 | 20240426 | 094300 | 1001469970 | 3190 | 3220 | 3220 | 3155 | 10565 |
| 561 | 20240426 | 094200 | 967959495 | 3220 | 3235 | 3235 | 3210 | 1883 |
| 562 | 20240426 | 094100 | 961889655 | 3235 | 3210 | 3260 | 3210 | 3696 |
| 563 | 20240426 | 094000 | 949966120 | 3215 | 3185 | 3215 | 3160 | 4137 |
| 564 | 20240426 | 093900 | 936776690 | 3185 | 3190 | 3200 | 3185 | 8093 |
| 565 | 20240426 | 093800 | 910947800 | 3190 | 3235 | 3240 | 3190 | 12127 |
| 566 | 20240426 | 093700 | 871988720 | 3260 | 3230 | 3260 | 3220 | 3244 |
| 567 | 20240426 | 093600 | 861493765 | 3220 | 3215 | 3235 | 3200 | 11856 |
| 568 | 20240426 | 093500 | 823375915 | 3220 | 3260 | 3260 | 3210 | 17421 |
| 569 | 20240426 | 093400 | 767022935 | 3280 | 3290 | 3300 | 3215 | 38246 |
| 570 | 20240426 | 093300 | 642187670 | 3290 | 3200 | 3290 | 3195 | 37532 |
| 571 | 20240426 | 093200 | 520579235 | 3180 | 3165 | 3200 | 3165 | 11089 |
| 572 | 20240426 | 093100 | 485277855 | 3165 | 3155 | 3175 | 3150 | 10995 |
| 573 | 20240426 | 093000 | 450507565 | 3170 | 3135 | 3170 | 3135 | 3331 |
| 574 | 20240426 | 092900 | 440007725 | 3150 | 3125 | 3150 | 3120 | 1950 |
| 575 | 20240426 | 092800 | 433909400 | 3125 | 3120 | 3135 | 3120 | 2705 |
| 576 | 20240426 | 092700 | 425460975 | 3120 | 3170 | 3170 | 3120 | 5519 |
| 577 | 20240426 | 092600 | 408135800 | 3175 | 3170 | 3180 | 3155 | 3190 |
| 578 | 20240426 | 092500 | 398008200 | 3180 | 3175 | 3180 | 3155 | 5333 |
| 579 | 20240426 | 092400 | 381079340 | 3175 | 3165 | 3175 | 3150 | 7655 |
| 580 | 20240426 | 092300 | 356828690 | 3165 | 3145 | 3165 | 3145 | 6574 |
| 581 | 20240426 | 092200 | 336115655 | 3140 | 3120 | 3140 | 3115 | 4076 |
| 582 | 20240426 | 092100 | 323384960 | 3120 | 3115 | 3120 | 3115 | 3871 |
| 583 | 20240426 | 092000 | 311309860 | 3115 | 3115 | 3120 | 3110 | 642 |
| 584 | 20240426 | 091900 | 309310185 | 3100 | 3110 | 3115 | 3100 | 1861 |
| 585 | 20240426 | 091800 | 303519715 | 3105 | 3065 | 3105 | 3065 | 5691 |
| 586 | 20240426 | 091700 | 285947960 | 3085 | 3090 | 3090 | 3065 | 1056 |
| 587 | 20240426 | 091600 | 282684950 | 3095 | 3100 | 3100 | 3065 | 801 |
| 588 | 20240426 | 091500 | 280213875 | 3100 | 3050 | 3100 | 3045 | 4764 |
| 589 | 20240426 | 091400 | 265676360 | 3050 | 3075 | 3075 | 3050 | 1763 |
| 590 | 20240426 | 091300 | 260290600 | 3075 | 3030 | 3075 | 3030 | 947 |
| 591 | 20240426 | 091200 | 257405485 | 3030 | 3030 | 3030 | 3025 | 1518 |
| 592 | 20240426 | 091100 | 252806600 | 3030 | 3025 | 3030 | 3025 | 505 |
| 593 | 20240426 | 091000 | 251276950 | 3025 | 3030 | 3045 | 3020 | 3259 |
| 594 | 20240426 | 090900 | 241381160 | 3030 | 3080 | 3085 | 3030 | 15376 |
| 595 | 20240426 | 090800 | 194354535 | 3080 | 3100 | 3110 | 3080 | 5724 |
| 596 | 20240426 | 090700 | 176673555 | 3110 | 3100 | 3120 | 3085 | 1484 |
| 597 | 20240426 | 090600 | 172088670 | 3100 | 3100 | 3110 | 3085 | 3576 |
| 598 | 20240426 | 090500 | 161016665 | 3100 | 3100 | 3120 | 3100 | 1547 |
| 599 | 20240426 | 090400 | 156219925 | 3100 | 3095 | 3120 | 3090 | 7160 |
| 600 | 20240426 | 090300 | 134047790 | 3095 | 3120 | 3120 | 3095 | 4548 |
| 601 | 20240426 | 090200 | 119928985 | 3115 | 3115 | 3120 | 3090 | 5892 |
| 602 | 20240426 | 090100 | 101676615 | 3120 | 3035 | 3185 | 3035 | 14279 |
| 603 | 20240426 | 090000 | 56976840 | 3025 | 3050 | 3055 | 3025 | 18719 |