32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 190400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 3026 |
| 3 | 20240426 | 190300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 4 | 20240426 | 190200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 5 | 20240426 | 190100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 6 | 20240426 | 190000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 7 | 20240426 | 185900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 8 | 20240426 | 185800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 9 | 20240426 | 185700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 10 | 20240426 | 185600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 11 | 20240426 | 185500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 12 | 20240426 | 185400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 13 | 20240426 | 185300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 14 | 20240426 | 185200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 15 | 20240426 | 185100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 16 | 20240426 | 185000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 17 | 20240426 | 184900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 18 | 20240426 | 184800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 19 | 20240426 | 184700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 20 | 20240426 | 184600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 21 | 20240426 | 184500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 22 | 20240426 | 184400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 23 | 20240426 | 184300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 24 | 20240426 | 184200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 25 | 20240426 | 184100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 26 | 20240426 | 184000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 27 | 20240426 | 183900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 28 | 20240426 | 183800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 29 | 20240426 | 183700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 30 | 20240426 | 183600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 31 | 20240426 | 183500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 32 | 20240426 | 183400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 3026 |
| 33 | 20240426 | 183300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 34 | 20240426 | 183200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 35 | 20240426 | 183100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 36 | 20240426 | 183000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 37 | 20240426 | 182900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 38 | 20240426 | 182800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 39 | 20240426 | 182700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 40 | 20240426 | 182600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 41 | 20240426 | 182500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 42 | 20240426 | 182400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 43 | 20240426 | 182300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 44 | 20240426 | 182200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 45 | 20240426 | 182100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 46 | 20240426 | 182000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 47 | 20240426 | 181900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 48 | 20240426 | 181800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 49 | 20240426 | 181700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 50 | 20240426 | 181600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 51 | 20240426 | 181500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 52 | 20240426 | 181400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 53 | 20240426 | 181300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 54 | 20240426 | 181200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 55 | 20240426 | 181100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 56 | 20240426 | 181000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 57 | 20240426 | 180900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 58 | 20240426 | 180800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 59 | 20240426 | 180700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 60 | 20240426 | 180600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 61 | 20240426 | 180500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 62 | 20240426 | 180400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 3026 |
| 63 | 20240426 | 180300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 64 | 20240426 | 180200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 65 | 20240426 | 180100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 66 | 20240426 | 180000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 67 | 20240426 | 175900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 68 | 20240426 | 175800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 69 | 20240426 | 175700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 70 | 20240426 | 175600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 71 | 20240426 | 175500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 72 | 20240426 | 175400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 73 | 20240426 | 175300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 74 | 20240426 | 175200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 75 | 20240426 | 175100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 76 | 20240426 | 175000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 77 | 20240426 | 174900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 78 | 20240426 | 174800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 79 | 20240426 | 174700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 80 | 20240426 | 174600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 81 | 20240426 | 174500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 82 | 20240426 | 174400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 83 | 20240426 | 174300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 84 | 20240426 | 174200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 85 | 20240426 | 174100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 86 | 20240426 | 174000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 87 | 20240426 | 173900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 88 | 20240426 | 173800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 89 | 20240426 | 173700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 90 | 20240426 | 173600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 91 | 20240426 | 173500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 92 | 20240426 | 173400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 3026 |
| 93 | 20240426 | 173300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 94 | 20240426 | 173200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 95 | 20240426 | 173100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 96 | 20240426 | 173000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 97 | 20240426 | 172900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 98 | 20240426 | 172800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 99 | 20240426 | 172700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 100 | 20240426 | 172600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 101 | 20240426 | 172500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 102 | 20240426 | 172400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 103 | 20240426 | 172300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 104 | 20240426 | 172200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 105 | 20240426 | 172100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 106 | 20240426 | 172000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 107 | 20240426 | 171900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 108 | 20240426 | 171800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 109 | 20240426 | 171700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 110 | 20240426 | 171600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 111 | 20240426 | 171500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 112 | 20240426 | 171400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 113 | 20240426 | 171300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 114 | 20240426 | 171200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 115 | 20240426 | 171100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 116 | 20240426 | 171000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 117 | 20240426 | 170900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 118 | 20240426 | 170800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 119 | 20240426 | 170700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 120 | 20240426 | 170600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 121 | 20240426 | 170500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 122 | 20240426 | 170400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 3026 |
| 123 | 20240426 | 170300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 124 | 20240426 | 170200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 125 | 20240426 | 170100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 126 | 20240426 | 170000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 127 | 20240426 | 165900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 128 | 20240426 | 165800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 129 | 20240426 | 165700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 130 | 20240426 | 165600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 131 | 20240426 | 165500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 132 | 20240426 | 165400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 133 | 20240426 | 165300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 134 | 20240426 | 165200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 135 | 20240426 | 165100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 136 | 20240426 | 165000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 137 | 20240426 | 164900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 138 | 20240426 | 164800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 139 | 20240426 | 164700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 140 | 20240426 | 164600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 141 | 20240426 | 164500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 142 | 20240426 | 164400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 143 | 20240426 | 164300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 144 | 20240426 | 164200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 145 | 20240426 | 164100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 146 | 20240426 | 164000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 147 | 20240426 | 163900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 148 | 20240426 | 163800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 149 | 20240426 | 163700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 150 | 20240426 | 163600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 151 | 20240426 | 163500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 152 | 20240426 | 163400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 3026 |
| 153 | 20240426 | 163300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 154 | 20240426 | 163200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 155 | 20240426 | 163100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 156 | 20240426 | 163000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 157 | 20240426 | 162900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 158 | 20240426 | 162800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 159 | 20240426 | 162700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 160 | 20240426 | 162600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 161 | 20240426 | 162500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 162 | 20240426 | 162400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 163 | 20240426 | 162300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 164 | 20240426 | 162200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 165 | 20240426 | 162100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 166 | 20240426 | 162000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 167 | 20240426 | 161900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 168 | 20240426 | 161800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 169 | 20240426 | 161700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 170 | 20240426 | 161600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 171 | 20240426 | 161500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 172 | 20240426 | 161400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 173 | 20240426 | 161300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 174 | 20240426 | 161200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 175 | 20240426 | 161100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 176 | 20240426 | 161000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 177 | 20240426 | 160900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 178 | 20240426 | 160800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 179 | 20240426 | 160700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 180 | 20240426 | 160600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 181 | 20240426 | 160500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 182 | 20240426 | 160400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 3026 |
| 183 | 20240426 | 160300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 184 | 20240426 | 160200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 185 | 20240426 | 160100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 186 | 20240426 | 160000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 187 | 20240426 | 155900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 188 | 20240426 | 155800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 189 | 20240426 | 155700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 190 | 20240426 | 155600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 191 | 20240426 | 155500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 192 | 20240426 | 155400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 193 | 20240426 | 155300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 194 | 20240426 | 155200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 195 | 20240426 | 155100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 196 | 20240426 | 155000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 197 | 20240426 | 154900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 198 | 20240426 | 154800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 199 | 20240426 | 154700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 200 | 20240426 | 154600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 201 | 20240426 | 154500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 202 | 20240426 | 154400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 203 | 20240426 | 154300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 204 | 20240426 | 154200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 205 | 20240426 | 154100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 206 | 20240426 | 154000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 207 | 20240426 | 153900 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 208 | 20240426 | 153800 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 209 | 20240426 | 153700 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 210 | 20240426 | 153600 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 211 | 20240426 | 153500 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 212 | 20240426 | 153400 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 3026 |
| 213 | 20240426 | 153300 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 214 | 20240426 | 153200 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 215 | 20240426 | 153100 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 0 |
| 216 | 20240426 | 153000 | 1897819800 | 13640 | 13640 | 13640 | 13640 | 3026 |
| 217 | 20240426 | 152900 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 218 | 20240426 | 152800 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 219 | 20240426 | 152700 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 220 | 20240426 | 152600 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 221 | 20240426 | 152500 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 222 | 20240426 | 152400 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 223 | 20240426 | 152300 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 224 | 20240426 | 152200 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 225 | 20240426 | 152100 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 226 | 20240426 | 152000 | 1856545160 | 13630 | 13630 | 13630 | 13630 | 0 |
| 227 | 20240426 | 151900 | 1856545160 | 13630 | 13620 | 13630 | 13620 | 416 |
| 228 | 20240426 | 151800 | 1850875750 | 13610 | 13620 | 13630 | 13610 | 259 |
| 229 | 20240426 | 151700 | 1847348090 | 13620 | 13640 | 13650 | 13620 | 294 |
| 230 | 20240426 | 151600 | 1843339460 | 13640 | 13620 | 13640 | 13620 | 517 |
| 231 | 20240426 | 151500 | 1836288570 | 13620 | 13630 | 13630 | 13620 | 337 |
| 232 | 20240426 | 151400 | 1831695410 | 13630 | 13620 | 13630 | 13620 | 114 |
| 233 | 20240426 | 151300 | 1830142710 | 13620 | 13620 | 13630 | 13620 | 73 |
| 234 | 20240426 | 151200 | 1829147930 | 13610 | 13620 | 13620 | 13610 | 77 |
| 235 | 20240426 | 151100 | 1828099320 | 13610 | 13630 | 13640 | 13610 | 621 |
| 236 | 20240426 | 151000 | 1819639830 | 13620 | 13630 | 13630 | 13620 | 108 |
| 237 | 20240426 | 150900 | 1818167940 | 13620 | 13620 | 13630 | 13620 | 16 |
| 238 | 20240426 | 150800 | 1817949990 | 13620 | 13620 | 13630 | 13620 | 112 |
| 239 | 20240426 | 150700 | 1816423550 | 13610 | 13620 | 13620 | 13610 | 166 |
| 240 | 20240426 | 150600 | 1814162760 | 13620 | 13610 | 13630 | 13610 | 63 |
| 241 | 20240426 | 150500 | 1813304240 | 13610 | 13610 | 13630 | 13610 | 180 |
| 242 | 20240426 | 150400 | 1810851440 | 13610 | 13590 | 13610 | 13590 | 21 |
| 243 | 20240426 | 150300 | 1810565930 | 13590 | 13610 | 13610 | 13590 | 53 |
| 244 | 20240426 | 150200 | 1809845180 | 13610 | 13600 | 13610 | 13600 | 288 |
| 245 | 20240426 | 150100 | 1805927540 | 13600 | 13630 | 13630 | 13600 | 180 |
| 246 | 20240426 | 150000 | 1803475550 | 13600 | 13600 | 13600 | 13600 | 14 |
| 247 | 20240426 | 145900 | 1803285150 | 13610 | 13610 | 13610 | 13600 | 121 |
| 248 | 20240426 | 145800 | 1801639340 | 13610 | 13630 | 13630 | 13610 | 46 |
| 249 | 20240426 | 145700 | 1801013040 | 13630 | 13600 | 13630 | 13600 | 241 |
| 250 | 20240426 | 145600 | 1797735290 | 13580 | 13580 | 13580 | 13580 | 414 |
| 251 | 20240426 | 145500 | 1792113170 | 13580 | 13580 | 13580 | 13580 | 119 |
| 252 | 20240426 | 145400 | 1790497150 | 13570 | 13580 | 13580 | 13570 | 504 |
| 253 | 20240426 | 145300 | 1783652850 | 13580 | 13570 | 13580 | 13570 | 235 |
| 254 | 20240426 | 145200 | 1780462670 | 13570 | 13570 | 13570 | 13570 | 51 |
| 255 | 20240426 | 145100 | 1779770600 | 13570 | 13570 | 13570 | 13570 | 27 |
| 256 | 20240426 | 145000 | 1779404210 | 13580 | 13580 | 13580 | 13580 | 178 |
| 257 | 20240426 | 144900 | 1776986970 | 13580 | 13580 | 13580 | 13580 | 100 |
| 258 | 20240426 | 144800 | 1775628970 | 13570 | 13610 | 13610 | 13570 | 34 |
| 259 | 20240426 | 144700 | 1775166930 | 13630 | 13630 | 13630 | 13630 | 2 |
| 260 | 20240426 | 144600 | 1775139670 | 13630 | 13600 | 13630 | 13600 | 10 |
| 261 | 20240426 | 144500 | 1775003610 | 13600 | 13600 | 13600 | 13600 | 68 |
| 262 | 20240426 | 144400 | 1774078810 | 13630 | 13600 | 13630 | 13600 | 23 |
| 263 | 20240426 | 144300 | 1773765350 | 13630 | 13630 | 13630 | 13600 | 14 |
| 264 | 20240426 | 144200 | 1773574680 | 13600 | 13620 | 13620 | 13600 | 785 |
| 265 | 20240426 | 144100 | 1762883040 | 13620 | 13620 | 13620 | 13620 | 232 |
| 266 | 20240426 | 144000 | 1759723200 | 13620 | 13600 | 13620 | 13600 | 371 |
| 267 | 20240426 | 143900 | 1754672900 | 13600 | 13600 | 13600 | 13600 | 40 |
| 268 | 20240426 | 143800 | 1754128900 | 13600 | 13620 | 13620 | 13600 | 62 |
| 269 | 20240426 | 143700 | 1753284660 | 13620 | 13560 | 13620 | 13550 | 1238 |
| 270 | 20240426 | 143600 | 1736454670 | 13550 | 13550 | 13550 | 13550 | 0 |
| 271 | 20240426 | 143500 | 1736454670 | 13550 | 13560 | 13560 | 13550 | 15 |
| 272 | 20240426 | 143400 | 1736251410 | 13550 | 13560 | 13560 | 13550 | 293 |
| 273 | 20240426 | 143300 | 1732280130 | 13560 | 13570 | 13570 | 13550 | 515 |
| 274 | 20240426 | 143200 | 1725297230 | 13610 | 13610 | 13610 | 13610 | 70 |
| 275 | 20240426 | 143100 | 1724344530 | 13610 | 13610 | 13610 | 13610 | 4 |
| 276 | 20240426 | 143000 | 1724290090 | 13610 | 13610 | 13610 | 13610 | 23 |
| 277 | 20240426 | 142900 | 1723977060 | 13610 | 13610 | 13610 | 13570 | 86 |
| 278 | 20240426 | 142800 | 1722808680 | 13610 | 13610 | 13610 | 13570 | 59 |
| 279 | 20240426 | 142700 | 1722007810 | 13570 | 13570 | 13570 | 13570 | 1000 |
| 280 | 20240426 | 142600 | 1708437810 | 13570 | 13570 | 13570 | 13570 | 192 |
| 281 | 20240426 | 142500 | 1705832370 | 13570 | 13620 | 13620 | 13560 | 2011 |
| 282 | 20240426 | 142400 | 1678501060 | 13620 | 13630 | 13630 | 13620 | 64 |
| 283 | 20240426 | 142300 | 1677629370 | 13620 | 13650 | 13650 | 13620 | 512 |
| 284 | 20240426 | 142200 | 1670654790 | 13620 | 13640 | 13640 | 13620 | 877 |
| 285 | 20240426 | 142100 | 1658708340 | 13640 | 13650 | 13650 | 13640 | 247 |
| 286 | 20240426 | 142000 | 1655337310 | 13650 | 13650 | 13650 | 13640 | 19 |
| 287 | 20240426 | 141900 | 1655077980 | 13640 | 13630 | 13640 | 13630 | 339 |
| 288 | 20240426 | 141800 | 1650455750 | 13630 | 13640 | 13640 | 13630 | 71 |
| 289 | 20240426 | 141700 | 1649487920 | 13640 | 13630 | 13640 | 13630 | 43 |
| 290 | 20240426 | 141600 | 1648901670 | 13640 | 13640 | 13640 | 13640 | 0 |
| 291 | 20240426 | 141500 | 1648901670 | 13640 | 13630 | 13640 | 13630 | 7 |
| 292 | 20240426 | 141400 | 1648806210 | 13630 | 13630 | 13630 | 13630 | 1 |
| 293 | 20240426 | 141300 | 1648792580 | 13630 | 13630 | 13630 | 13630 | 325 |
| 294 | 20240426 | 141200 | 1644362830 | 13640 | 13640 | 13640 | 13640 | 14 |
| 295 | 20240426 | 141100 | 1644171870 | 13630 | 13630 | 13630 | 13630 | 26 |
| 296 | 20240426 | 141000 | 1643817490 | 13630 | 13630 | 13640 | 13630 | 102 |
| 297 | 20240426 | 140900 | 1642427220 | 13640 | 13650 | 13650 | 13640 | 38 |
| 298 | 20240426 | 140800 | 1641908800 | 13650 | 13650 | 13650 | 13650 | 7 |
| 299 | 20240426 | 140700 | 1641813250 | 13660 | 13660 | 13660 | 13660 | 100 |
| 300 | 20240426 | 140600 | 1640447250 | 13670 | 13660 | 13670 | 13660 | 435 |
| 301 | 20240426 | 140500 | 1634504850 | 13640 | 13630 | 13640 | 13630 | 118 |
| 302 | 20240426 | 140400 | 1632895380 | 13640 | 13650 | 13650 | 13640 | 347 |
| 303 | 20240426 | 140300 | 1628160710 | 13660 | 13660 | 13660 | 13660 | 2 |
| 304 | 20240426 | 140200 | 1628133390 | 13660 | 13660 | 13660 | 13660 | 25 |
| 305 | 20240426 | 140100 | 1627791890 | 13660 | 13660 | 13660 | 13660 | 5 |
| 306 | 20240426 | 140000 | 1627723590 | 13660 | 13660 | 13660 | 13660 | 45 |
| 307 | 20240426 | 135900 | 1627108890 | 13670 | 13660 | 13670 | 13660 | 53 |
| 308 | 20240426 | 135800 | 1626384900 | 13670 | 13670 | 13670 | 13670 | 205 |
| 309 | 20240426 | 135700 | 1623582550 | 13670 | 13670 | 13670 | 13670 | 796 |
| 310 | 20240426 | 135600 | 1612701230 | 13670 | 13660 | 13670 | 13660 | 462 |
| 311 | 20240426 | 135500 | 1606390300 | 13650 | 13660 | 13660 | 13650 | 454 |
| 312 | 20240426 | 135400 | 1600193090 | 13660 | 13660 | 13660 | 13660 | 150 |
| 313 | 20240426 | 135300 | 1598144090 | 13670 | 13670 | 13670 | 13670 | 2 |
| 314 | 20240426 | 135200 | 1598116750 | 13670 | 13670 | 13670 | 13670 | 17 |
| 315 | 20240426 | 135100 | 1597884360 | 13670 | 13670 | 13670 | 13670 | 26 |
| 316 | 20240426 | 135000 | 1597528940 | 13670 | 13640 | 13670 | 13640 | 1410 |
| 317 | 20240426 | 134900 | 1578255830 | 13670 | 13670 | 13670 | 13640 | 133 |
| 318 | 20240426 | 134800 | 1576440790 | 13670 | 13670 | 13670 | 13670 | 0 |
| 319 | 20240426 | 134700 | 1576440790 | 13670 | 13650 | 13670 | 13650 | 151 |
| 320 | 20240426 | 134600 | 1574379620 | 13650 | 13670 | 13670 | 13650 | 88 |
| 321 | 20240426 | 134500 | 1573176740 | 13670 | 13670 | 13670 | 13670 | 3 |
| 322 | 20240426 | 134400 | 1573135730 | 13650 | 13680 | 13680 | 13650 | 26 |
| 323 | 20240426 | 134300 | 1572780800 | 13680 | 13670 | 13680 | 13670 | 36 |
| 324 | 20240426 | 134200 | 1572288470 | 13680 | 13660 | 13680 | 13660 | 283 |
| 325 | 20240426 | 134100 | 1568418730 | 13650 | 13650 | 13650 | 13640 | 395 |
| 326 | 20240426 | 134000 | 1563027980 | 13640 | 13640 | 13640 | 13640 | 7 |
| 327 | 20240426 | 133900 | 1562932500 | 13650 | 13650 | 13650 | 13640 | 532 |
| 328 | 20240426 | 133800 | 1555670800 | 13640 | 13650 | 13650 | 13640 | 65 |
| 329 | 20240426 | 133700 | 1554783840 | 13650 | 13640 | 13650 | 13640 | 60 |
| 330 | 20240426 | 133600 | 1553965320 | 13630 | 13630 | 13630 | 13630 | 142 |
| 331 | 20240426 | 133500 | 1552029860 | 13630 | 13630 | 13630 | 13630 | 208 |
| 332 | 20240426 | 133400 | 1549194820 | 13630 | 13640 | 13640 | 13630 | 102 |
| 333 | 20240426 | 133300 | 1547804520 | 13640 | 13640 | 13640 | 13640 | 5 |
| 334 | 20240426 | 133200 | 1547736320 | 13640 | 13640 | 13640 | 13640 | 32 |
| 335 | 20240426 | 133100 | 1547299840 | 13650 | 13640 | 13650 | 13630 | 124 |
| 336 | 20240426 | 133000 | 1545609160 | 13640 | 13640 | 13640 | 13640 | 24 |
| 337 | 20240426 | 132900 | 1545281800 | 13640 | 13640 | 13640 | 13640 | 132 |
| 338 | 20240426 | 132800 | 1543481320 | 13640 | 13620 | 13640 | 13620 | 31 |
| 339 | 20240426 | 132700 | 1543058980 | 13620 | 13630 | 13630 | 13620 | 429 |
| 340 | 20240426 | 132600 | 1537214930 | 13610 | 13610 | 13610 | 13610 | 32 |
| 341 | 20240426 | 132500 | 1536779410 | 13630 | 13630 | 13630 | 13630 | 2 |
| 342 | 20240426 | 132400 | 1536752150 | 13620 | 13620 | 13620 | 13620 | 165 |
| 343 | 20240426 | 132300 | 1534504850 | 13620 | 13640 | 13640 | 13620 | 289 |
| 344 | 20240426 | 132200 | 1530567850 | 13650 | 13640 | 13650 | 13640 | 3 |
| 345 | 20240426 | 132100 | 1530526910 | 13640 | 13640 | 13640 | 13640 | 2 |
| 346 | 20240426 | 132000 | 1530499630 | 13630 | 13630 | 13630 | 13630 | 0 |
| 347 | 20240426 | 131900 | 1530499630 | 13630 | 13620 | 13630 | 13620 | 192 |
| 348 | 20240426 | 131800 | 1527884490 | 13620 | 13630 | 13630 | 13620 | 113 |
| 349 | 20240426 | 131700 | 1526345220 | 13630 | 13640 | 13640 | 13620 | 817 |
| 350 | 20240426 | 131600 | 1515210510 | 13650 | 13660 | 13660 | 13650 | 416 |
| 351 | 20240426 | 131500 | 1509532010 | 13660 | 13680 | 13680 | 13660 | 83 |
| 352 | 20240426 | 131400 | 1508397040 | 13660 | 13700 | 13700 | 13660 | 1055 |
| 353 | 20240426 | 131300 | 1493947930 | 13700 | 13730 | 13730 | 13700 | 113 |
| 354 | 20240426 | 131200 | 1492397410 | 13730 | 13730 | 13730 | 13730 | 218 |
| 355 | 20240426 | 131100 | 1489404270 | 13730 | 13730 | 13730 | 13700 | 302 |
| 356 | 20240426 | 131000 | 1485259420 | 13730 | 13710 | 13730 | 13710 | 493 |
| 357 | 20240426 | 130900 | 1478496440 | 13710 | 13700 | 13710 | 13700 | 130 |
| 358 | 20240426 | 130800 | 1476714910 | 13700 | 13700 | 13700 | 13700 | 51 |
| 359 | 20240426 | 130700 | 1476016210 | 13700 | 13700 | 13700 | 13700 | 317 |
| 360 | 20240426 | 130600 | 1471673310 | 13700 | 13700 | 13700 | 13700 | 322 |
| 361 | 20240426 | 130500 | 1467261910 | 13700 | 13720 | 13720 | 13700 | 273 |
| 362 | 20240426 | 130400 | 1463520360 | 13720 | 13720 | 13720 | 13720 | 301 |
| 363 | 20240426 | 130300 | 1459390640 | 13720 | 13720 | 13720 | 13720 | 630 |
| 364 | 20240426 | 130200 | 1450747040 | 13720 | 13710 | 13750 | 13710 | 1573 |
| 365 | 20240426 | 130100 | 1429149490 | 13720 | 13720 | 13730 | 13720 | 363 |
| 366 | 20240426 | 130000 | 1424167920 | 13720 | 13690 | 13730 | 13680 | 3357 |
| 367 | 20240426 | 125900 | 1378116880 | 13680 | 13710 | 13710 | 13680 | 1296 |
| 368 | 20240426 | 125800 | 1360361010 | 13710 | 13700 | 13710 | 13700 | 993 |
| 369 | 20240426 | 125700 | 1346753060 | 13700 | 13680 | 13700 | 13680 | 3882 |
| 370 | 20240426 | 125600 | 1293582330 | 13690 | 13690 | 13690 | 13680 | 406 |
| 371 | 20240426 | 125500 | 1288025510 | 13690 | 13690 | 13690 | 13680 | 236 |
| 372 | 20240426 | 125400 | 1284794770 | 13690 | 13640 | 13700 | 13640 | 5071 |
| 373 | 20240426 | 125300 | 1215502500 | 13640 | 13580 | 13640 | 13580 | 1467 |
| 374 | 20240426 | 125200 | 1195535200 | 13580 | 13560 | 13580 | 13550 | 583 |
| 375 | 20240426 | 125100 | 1187628570 | 13570 | 13580 | 13580 | 13570 | 50 |
| 376 | 20240426 | 125000 | 1186950060 | 13580 | 13580 | 13580 | 13580 | 41 |
| 377 | 20240426 | 124900 | 1186393280 | 13580 | 13580 | 13590 | 13580 | 807 |
| 378 | 20240426 | 124800 | 1175429410 | 13590 | 13590 | 13590 | 13590 | 114 |
| 379 | 20240426 | 124700 | 1173880150 | 13600 | 13590 | 13600 | 13590 | 76 |
| 380 | 20240426 | 124600 | 1172847290 | 13590 | 13600 | 13600 | 13590 | 51 |
| 381 | 20240426 | 124500 | 1172154190 | 13590 | 13590 | 13590 | 13590 | 255 |
| 382 | 20240426 | 124400 | 1168688740 | 13590 | 13590 | 13590 | 13590 | 57 |
| 383 | 20240426 | 124300 | 1167914110 | 13590 | 13590 | 13590 | 13590 | 11 |
| 384 | 20240426 | 124200 | 1167764620 | 13590 | 13590 | 13590 | 13590 | 14 |
| 385 | 20240426 | 124100 | 1167574360 | 13580 | 13590 | 13590 | 13580 | 24 |
| 386 | 20240426 | 124000 | 1167248210 | 13590 | 13600 | 13600 | 13590 | 97 |
| 387 | 20240426 | 123900 | 1165929940 | 13610 | 13610 | 13610 | 13600 | 124 |
| 388 | 20240426 | 123800 | 1164242400 | 13610 | 13600 | 13610 | 13600 | 15 |
| 389 | 20240426 | 123700 | 1164038380 | 13610 | 13590 | 13610 | 13590 | 447 |
| 390 | 20240426 | 123600 | 1157956260 | 13600 | 13600 | 13600 | 13600 | 20 |
| 391 | 20240426 | 123500 | 1157684260 | 13600 | 13600 | 13600 | 13600 | 1021 |
| 392 | 20240426 | 123400 | 1143798660 | 13590 | 13600 | 13610 | 13590 | 307 |
| 393 | 20240426 | 123300 | 1139624420 | 13600 | 13600 | 13600 | 13600 | 2 |
| 394 | 20240426 | 123200 | 1139597220 | 13600 | 13600 | 13600 | 13600 | 83 |
| 395 | 20240426 | 123100 | 1138468420 | 13590 | 13590 | 13590 | 13590 | 10 |
| 396 | 20240426 | 123000 | 1138332520 | 13600 | 13600 | 13600 | 13600 | 0 |
| 397 | 20240426 | 122900 | 1138332520 | 13600 | 13600 | 13600 | 13600 | 35 |
| 398 | 20240426 | 122800 | 1137856520 | 13600 | 13590 | 13600 | 13590 | 1301 |
| 399 | 20240426 | 122700 | 1120164320 | 13580 | 13580 | 13580 | 13580 | 5 |
| 400 | 20240426 | 122600 | 1120096420 | 13580 | 13590 | 13600 | 13580 | 267 |
| 401 | 20240426 | 122500 | 1116468350 | 13580 | 13580 | 13580 | 13580 | 30 |
| 402 | 20240426 | 122400 | 1116060950 | 13580 | 13580 | 13580 | 13580 | 100 |
| 403 | 20240426 | 122300 | 1114702950 | 13570 | 13570 | 13570 | 13570 | 309 |
| 404 | 20240426 | 122200 | 1110509820 | 13570 | 13570 | 13570 | 13570 | 8 |
| 405 | 20240426 | 122100 | 1110401260 | 13560 | 13550 | 13560 | 13550 | 630 |
| 406 | 20240426 | 122000 | 1101858510 | 13550 | 13550 | 13550 | 13550 | 34 |
| 407 | 20240426 | 121900 | 1101397810 | 13540 | 13540 | 13540 | 13540 | 88 |
| 408 | 20240426 | 121800 | 1100206290 | 13540 | 13540 | 13540 | 13540 | 72 |
| 409 | 20240426 | 121700 | 1099231410 | 13540 | 13560 | 13560 | 13540 | 601 |
| 410 | 20240426 | 121600 | 1091093850 | 13560 | 13540 | 13560 | 13540 | 112 |
| 411 | 20240426 | 121500 | 1089576470 | 13540 | 13540 | 13540 | 13540 | 45 |
| 412 | 20240426 | 121400 | 1088967170 | 13550 | 13550 | 13550 | 13550 | 55 |
| 413 | 20240426 | 121300 | 1088221920 | 13550 | 13540 | 13550 | 13530 | 296 |
| 414 | 20240426 | 121200 | 1084213710 | 13530 | 13530 | 13530 | 13530 | 28 |
| 415 | 20240426 | 121100 | 1083834870 | 13530 | 13540 | 13540 | 13530 | 29 |
| 416 | 20240426 | 121000 | 1083442460 | 13540 | 13540 | 13540 | 13540 | 0 |
| 417 | 20240426 | 120900 | 1083442460 | 13540 | 13540 | 13540 | 13540 | 0 |
| 418 | 20240426 | 120800 | 1083442460 | 13540 | 13540 | 13540 | 13540 | 13 |
| 419 | 20240426 | 120700 | 1083266440 | 13540 | 13540 | 13540 | 13540 | 6 |
| 420 | 20240426 | 120600 | 1083185200 | 13540 | 13540 | 13540 | 13540 | 6 |
| 421 | 20240426 | 120500 | 1083103960 | 13540 | 13540 | 13540 | 13540 | 8 |
| 422 | 20240426 | 120400 | 1082995640 | 13540 | 13540 | 13540 | 13540 | 4 |
| 423 | 20240426 | 120300 | 1082941480 | 13530 | 13540 | 13540 | 13530 | 140 |
| 424 | 20240426 | 120200 | 1081046020 | 13550 | 13560 | 13560 | 13550 | 7 |
| 425 | 20240426 | 120100 | 1080951150 | 13560 | 13560 | 13560 | 13560 | 8 |
| 426 | 20240426 | 120000 | 1080842670 | 13560 | 13560 | 13560 | 13550 | 13 |
| 427 | 20240426 | 115900 | 1080666500 | 13550 | 13560 | 13560 | 13550 | 11 |
| 428 | 20240426 | 115800 | 1080517440 | 13560 | 13550 | 13560 | 13550 | 52 |
| 429 | 20240426 | 115700 | 1079812750 | 13550 | 13550 | 13550 | 13550 | 1 |
| 430 | 20240426 | 115600 | 1079799200 | 13530 | 13540 | 13540 | 13530 | 9 |
| 431 | 20240426 | 115500 | 1079677400 | 13550 | 13550 | 13590 | 13550 | 462 |
| 432 | 20240426 | 115400 | 1073406970 | 13560 | 13530 | 13560 | 13530 | 165 |
| 433 | 20240426 | 115300 | 1071172690 | 13550 | 13530 | 13550 | 13530 | 104 |
| 434 | 20240426 | 115200 | 1069763550 | 13550 | 13520 | 13550 | 13510 | 160 |
| 435 | 20240426 | 115100 | 1067598730 | 13550 | 13550 | 13550 | 13510 | 7 |
| 436 | 20240426 | 115000 | 1067504080 | 13510 | 13510 | 13510 | 13510 | 265 |
| 437 | 20240426 | 114900 | 1063923930 | 13510 | 13510 | 13510 | 13510 | 8 |
| 438 | 20240426 | 114800 | 1063815850 | 13510 | 13510 | 13510 | 13510 | 6 |
| 439 | 20240426 | 114700 | 1063734790 | 13510 | 13510 | 13510 | 13510 | 231 |
| 440 | 20240426 | 114600 | 1060613980 | 13520 | 13530 | 13530 | 13520 | 19 |
| 441 | 20240426 | 114500 | 1060357070 | 13520 | 13520 | 13520 | 13520 | 0 |
| 442 | 20240426 | 114400 | 1060357070 | 13520 | 13510 | 13520 | 13510 | 953 |
| 443 | 20240426 | 114300 | 1047481480 | 13520 | 13560 | 13560 | 13520 | 183 |
| 444 | 20240426 | 114200 | 1045003550 | 13540 | 13570 | 13570 | 13540 | 31 |
| 445 | 20240426 | 114100 | 1044583730 | 13560 | 13550 | 13560 | 13540 | 136 |
| 446 | 20240426 | 114000 | 1042739790 | 13540 | 13540 | 13540 | 13540 | 13 |
| 447 | 20240426 | 113900 | 1042563770 | 13540 | 13540 | 13540 | 13540 | 22 |
| 448 | 20240426 | 113800 | 1042265890 | 13560 | 13560 | 13560 | 13560 | 2 |
| 449 | 20240426 | 113700 | 1042238770 | 13540 | 13540 | 13540 | 13540 | 53 |
| 450 | 20240426 | 113600 | 1041521150 | 13550 | 13550 | 13550 | 13550 | 3 |
| 451 | 20240426 | 113500 | 1041480500 | 13560 | 13560 | 13560 | 13560 | 37 |
| 452 | 20240426 | 113400 | 1040978780 | 13560 | 13540 | 13570 | 13540 | 25 |
| 453 | 20240426 | 113300 | 1040639790 | 13530 | 13550 | 13550 | 13530 | 58 |
| 454 | 20240426 | 113200 | 1039854530 | 13530 | 13540 | 13540 | 13530 | 320 |
| 455 | 20240426 | 113100 | 1035522860 | 13550 | 13560 | 13560 | 13550 | 169 |
| 456 | 20240426 | 113000 | 1033232900 | 13570 | 13560 | 13570 | 13560 | 132 |
| 457 | 20240426 | 112900 | 1031442970 | 13570 | 13570 | 13570 | 13560 | 13 |
| 458 | 20240426 | 112800 | 1031266660 | 13570 | 13550 | 13580 | 13550 | 66 |
| 459 | 20240426 | 112700 | 1030371010 | 13590 | 13580 | 13590 | 13580 | 442 |
| 460 | 20240426 | 112600 | 1024368640 | 13580 | 13560 | 13590 | 13560 | 2045 |
| 461 | 20240426 | 112500 | 996585220 | 13570 | 13560 | 13570 | 13560 | 155 |
| 462 | 20240426 | 112400 | 994482020 | 13580 | 13550 | 13580 | 13550 | 246 |
| 463 | 20240426 | 112300 | 991145480 | 13550 | 13550 | 13550 | 13550 | 6 |
| 464 | 20240426 | 112200 | 991064180 | 13550 | 13530 | 13550 | 13530 | 295 |
| 465 | 20240426 | 112100 | 987071730 | 13530 | 13520 | 13530 | 13510 | 82 |
| 466 | 20240426 | 112000 | 985963570 | 13520 | 13530 | 13530 | 13520 | 105 |
| 467 | 20240426 | 111900 | 984543880 | 13530 | 13530 | 13530 | 13520 | 225 |
| 468 | 20240426 | 111800 | 981499650 | 13530 | 13530 | 13530 | 13520 | 13 |
| 469 | 20240426 | 111700 | 981323840 | 13530 | 13520 | 13530 | 13520 | 383 |
| 470 | 20240426 | 111600 | 976145660 | 13520 | 13520 | 13530 | 13500 | 135 |
| 471 | 20240426 | 111500 | 974321910 | 13530 | 13520 | 13530 | 13520 | 106 |
| 472 | 20240426 | 111400 | 972888780 | 13530 | 13490 | 13530 | 13490 | 391 |
| 473 | 20240426 | 111300 | 967612330 | 13500 | 13520 | 13530 | 13500 | 59 |
| 474 | 20240426 | 111200 | 966814750 | 13520 | 13520 | 13530 | 13520 | 439 |
| 475 | 20240426 | 111100 | 960877260 | 13520 | 13520 | 13520 | 13510 | 513 |
| 476 | 20240426 | 111000 | 953941540 | 13520 | 13480 | 13520 | 13480 | 1406 |
| 477 | 20240426 | 110900 | 934955850 | 13490 | 13480 | 13490 | 13470 | 7 |
| 478 | 20240426 | 110800 | 934861510 | 13500 | 13500 | 13500 | 13500 | 0 |
| 479 | 20240426 | 110700 | 934861510 | 13500 | 13480 | 13500 | 13470 | 83 |
| 480 | 20240426 | 110600 | 933743230 | 13500 | 13500 | 13500 | 13500 | 1 |
| 481 | 20240426 | 110500 | 933729730 | 13500 | 13520 | 13520 | 13470 | 745 |
| 482 | 20240426 | 110400 | 923672260 | 13500 | 13520 | 13530 | 13500 | 43 |
| 483 | 20240426 | 110300 | 923091660 | 13530 | 13500 | 13530 | 13500 | 131 |
| 484 | 20240426 | 110200 | 921323130 | 13500 | 13450 | 13500 | 13450 | 676 |
| 485 | 20240426 | 110100 | 912217620 | 13450 | 13440 | 13450 | 13410 | 1034 |
| 486 | 20240426 | 110000 | 898340020 | 13430 | 13430 | 13430 | 13430 | 50 |
| 487 | 20240426 | 105900 | 897668520 | 13420 | 13420 | 13420 | 13420 | 12 |
| 488 | 20240426 | 105800 | 897507480 | 13420 | 13420 | 13440 | 13420 | 736 |
| 489 | 20240426 | 105700 | 887628270 | 13430 | 13430 | 13430 | 13430 | 168 |
| 490 | 20240426 | 105600 | 885372030 | 13440 | 13440 | 13440 | 13440 | 162 |
| 491 | 20240426 | 105500 | 883194750 | 13450 | 13450 | 13450 | 13450 | 27 |
| 492 | 20240426 | 105400 | 882831600 | 13460 | 13450 | 13460 | 13450 | 9 |
| 493 | 20240426 | 105300 | 882710490 | 13460 | 13460 | 13460 | 13460 | 1 |
| 494 | 20240426 | 105200 | 882697030 | 13460 | 13460 | 13460 | 13460 | 42 |
| 495 | 20240426 | 105100 | 882131710 | 13460 | 13450 | 13460 | 13450 | 62 |
| 496 | 20240426 | 105000 | 881297710 | 13450 | 13450 | 13450 | 13450 | 30 |
| 497 | 20240426 | 104900 | 880894210 | 13450 | 13470 | 13470 | 13450 | 563 |
| 498 | 20240426 | 104800 | 873310800 | 13450 | 13460 | 13460 | 13450 | 11 |
| 499 | 20240426 | 104700 | 873162750 | 13460 | 13460 | 13460 | 13460 | 170 |
| 500 | 20240426 | 104600 | 870874550 | 13460 | 13440 | 13460 | 13430 | 75 |
| 501 | 20240426 | 104500 | 869866730 | 13450 | 13470 | 13470 | 13450 | 1010 |
| 502 | 20240426 | 104400 | 856279290 | 13470 | 13460 | 13470 | 13460 | 217 |
| 503 | 20240426 | 104300 | 853358270 | 13470 | 13480 | 13480 | 13470 | 139 |
| 504 | 20240426 | 104200 | 851485640 | 13480 | 13500 | 13500 | 13480 | 233 |
| 505 | 20240426 | 104100 | 848342740 | 13500 | 13500 | 13500 | 13500 | 8 |
| 506 | 20240426 | 104000 | 848234740 | 13500 | 13530 | 13530 | 13500 | 2775 |
| 507 | 20240426 | 103900 | 810724040 | 13530 | 13530 | 13530 | 13530 | 114 |
| 508 | 20240426 | 103800 | 809181620 | 13540 | 13540 | 13540 | 13540 | 18 |
| 509 | 20240426 | 103700 | 808937900 | 13540 | 13550 | 13600 | 13540 | 136 |
| 510 | 20240426 | 103600 | 807095750 | 13540 | 13540 | 13540 | 13540 | 3 |
| 511 | 20240426 | 103500 | 807055130 | 13550 | 13550 | 13550 | 13550 | 2 |
| 512 | 20240426 | 103400 | 807028030 | 13550 | 13540 | 13550 | 13540 | 91 |
| 513 | 20240426 | 103300 | 805795790 | 13540 | 13550 | 13550 | 13540 | 84 |
| 514 | 20240426 | 103200 | 804658330 | 13590 | 13550 | 13590 | 13540 | 76 |
| 515 | 20240426 | 103100 | 803628880 | 13550 | 13600 | 13600 | 13550 | 294 |
| 516 | 20240426 | 103000 | 799642160 | 13600 | 13600 | 13600 | 13600 | 47 |
| 517 | 20240426 | 102900 | 799002960 | 13610 | 13610 | 13610 | 13610 | 100 |
| 518 | 20240426 | 102800 | 797641960 | 13610 | 13600 | 13610 | 13600 | 4 |
| 519 | 20240426 | 102700 | 797587530 | 13600 | 13600 | 13600 | 13600 | 14 |
| 520 | 20240426 | 102600 | 797397130 | 13600 | 13600 | 13600 | 13600 | 886 |
| 521 | 20240426 | 102500 | 785347530 | 13600 | 13620 | 13620 | 13600 | 407 |
| 522 | 20240426 | 102400 | 779811210 | 13610 | 13610 | 13610 | 13610 | 40 |
| 523 | 20240426 | 102300 | 779266810 | 13630 | 13630 | 13630 | 13600 | 554 |
| 524 | 20240426 | 102200 | 771717850 | 13600 | 13600 | 13600 | 13600 | 174 |
| 525 | 20240426 | 102100 | 769351450 | 13600 | 13590 | 13600 | 13590 | 182 |
| 526 | 20240426 | 102000 | 766877830 | 13590 | 13590 | 13590 | 13590 | 30 |
| 527 | 20240426 | 101900 | 766470130 | 13590 | 13570 | 13590 | 13570 | 216 |
| 528 | 20240426 | 101800 | 763534710 | 13560 | 13560 | 13560 | 13560 | 20 |
| 529 | 20240426 | 101700 | 763263510 | 13550 | 13550 | 13550 | 13550 | 0 |
| 530 | 20240426 | 101600 | 763263510 | 13550 | 13550 | 13550 | 13550 | 10 |
| 531 | 20240426 | 101500 | 763128010 | 13540 | 13550 | 13550 | 13540 | 201 |
| 532 | 20240426 | 101400 | 760404970 | 13550 | 13560 | 13560 | 13550 | 250 |
| 533 | 20240426 | 101300 | 757017450 | 13600 | 13600 | 13600 | 13560 | 466 |
| 534 | 20240426 | 101200 | 750680170 | 13600 | 13530 | 13600 | 13530 | 500 |
| 535 | 20240426 | 101100 | 743884810 | 13520 | 13520 | 13520 | 13520 | 1 |
| 536 | 20240426 | 101000 | 743871290 | 13500 | 13510 | 13510 | 13490 | 1019 |
| 537 | 20240426 | 100900 | 730110030 | 13500 | 13520 | 13520 | 13500 | 1025 |
| 538 | 20240426 | 100800 | 716265030 | 13530 | 13540 | 13540 | 13530 | 657 |
| 539 | 20240426 | 100700 | 707370610 | 13540 | 13590 | 13600 | 13540 | 623 |
| 540 | 20240426 | 100600 | 698920280 | 13580 | 13600 | 13600 | 13580 | 3773 |
| 541 | 20240426 | 100500 | 647609000 | 13610 | 13620 | 13620 | 13610 | 673 |
| 542 | 20240426 | 100400 | 638448470 | 13620 | 13630 | 13630 | 13620 | 303 |
| 543 | 20240426 | 100300 | 634321580 | 13630 | 13630 | 13630 | 13620 | 461 |
| 544 | 20240426 | 100200 | 628039220 | 13630 | 13630 | 13630 | 13630 | 504 |
| 545 | 20240426 | 100100 | 621169700 | 13640 | 13630 | 13640 | 13630 | 220 |
| 546 | 20240426 | 100000 | 618169090 | 13630 | 13630 | 13630 | 13630 | 167 |
| 547 | 20240426 | 095900 | 615892880 | 13620 | 13630 | 13640 | 13620 | 546 |
| 548 | 20240426 | 095800 | 608453790 | 13630 | 13630 | 13640 | 13620 | 351 |
| 549 | 20240426 | 095700 | 603667490 | 13640 | 13640 | 13640 | 13630 | 277 |
| 550 | 20240426 | 095600 | 599889730 | 13640 | 13620 | 13640 | 13620 | 174 |
| 551 | 20240426 | 095500 | 597518030 | 13620 | 13610 | 13620 | 13610 | 181 |
| 552 | 20240426 | 095400 | 595054530 | 13610 | 13610 | 13610 | 13610 | 175 |
| 553 | 20240426 | 095300 | 592672780 | 13610 | 13620 | 13620 | 13610 | 222 |
| 554 | 20240426 | 095200 | 589649210 | 13620 | 13610 | 13620 | 13610 | 89 |
| 555 | 20240426 | 095100 | 588437040 | 13610 | 13610 | 13610 | 13610 | 147 |
| 556 | 20240426 | 095000 | 586436370 | 13610 | 13620 | 13620 | 13610 | 237 |
| 557 | 20240426 | 094900 | 583210790 | 13610 | 13620 | 13620 | 13610 | 45 |
| 558 | 20240426 | 094800 | 582598290 | 13610 | 13610 | 13630 | 13600 | 773 |
| 559 | 20240426 | 094700 | 572077640 | 13630 | 13630 | 13630 | 13620 | 126 |
| 560 | 20240426 | 094600 | 570360680 | 13620 | 13640 | 13650 | 13620 | 1128 |
| 561 | 20240426 | 094500 | 554977360 | 13640 | 13640 | 13640 | 13640 | 135 |
| 562 | 20240426 | 094400 | 553135960 | 13630 | 13630 | 13640 | 13630 | 164 |
| 563 | 20240426 | 094300 | 550899400 | 13640 | 13630 | 13640 | 13620 | 796 |
| 564 | 20240426 | 094200 | 540047520 | 13630 | 13630 | 13640 | 13620 | 263 |
| 565 | 20240426 | 094100 | 536463830 | 13630 | 13630 | 13630 | 13630 | 756 |
| 566 | 20240426 | 094000 | 526159550 | 13620 | 13630 | 13630 | 13620 | 213 |
| 567 | 20240426 | 093900 | 523256960 | 13630 | 13620 | 13630 | 13610 | 542 |
| 568 | 20240426 | 093800 | 515870030 | 13620 | 13610 | 13630 | 13610 | 339 |
| 569 | 20240426 | 093700 | 511253030 | 13610 | 13610 | 13610 | 13610 | 295 |
| 570 | 20240426 | 093600 | 507238080 | 13610 | 13600 | 13620 | 13600 | 151 |
| 571 | 20240426 | 093500 | 505183470 | 13600 | 13610 | 13620 | 13600 | 470 |
| 572 | 20240426 | 093400 | 498789500 | 13620 | 13630 | 13630 | 13610 | 127 |
| 573 | 20240426 | 093300 | 497059780 | 13620 | 13600 | 13620 | 13600 | 157 |
| 574 | 20240426 | 093200 | 494924440 | 13600 | 13630 | 13630 | 13600 | 1185 |
| 575 | 20240426 | 093100 | 478793590 | 13630 | 13620 | 13630 | 13620 | 22 |
| 576 | 20240426 | 093000 | 478493870 | 13630 | 13640 | 13640 | 13630 | 67 |
| 577 | 20240426 | 092900 | 477580140 | 13640 | 13620 | 13650 | 13620 | 36 |
| 578 | 20240426 | 092800 | 477089070 | 13650 | 13630 | 13650 | 13630 | 835 |
| 579 | 20240426 | 092700 | 465700180 | 13630 | 13610 | 13630 | 13610 | 74 |
| 580 | 20240426 | 092600 | 464692280 | 13610 | 13610 | 13630 | 13610 | 336 |
| 581 | 20240426 | 092500 | 460118260 | 13610 | 13630 | 13640 | 13610 | 554 |
| 582 | 20240426 | 092400 | 452568500 | 13640 | 13660 | 13660 | 13630 | 422 |
| 583 | 20240426 | 092300 | 446812660 | 13650 | 13640 | 13650 | 13640 | 215 |
| 584 | 20240426 | 092200 | 443879810 | 13640 | 13640 | 13640 | 13630 | 401 |
| 585 | 20240426 | 092100 | 438410400 | 13640 | 13690 | 13700 | 13640 | 1602 |
| 586 | 20240426 | 092000 | 416499080 | 13700 | 13660 | 13710 | 13600 | 2276 |
| 587 | 20240426 | 091900 | 385340380 | 13660 | 13710 | 13720 | 13650 | 1560 |
| 588 | 20240426 | 091800 | 363972610 | 13720 | 13650 | 13740 | 13610 | 3556 |
| 589 | 20240426 | 091700 | 315247160 | 13660 | 13530 | 13700 | 13530 | 9949 |
| 590 | 20240426 | 091600 | 179884190 | 13530 | 13490 | 13530 | 13480 | 1992 |
| 591 | 20240426 | 091500 | 152973680 | 13490 | 13500 | 13500 | 13480 | 103 |
| 592 | 20240426 | 091400 | 151584550 | 13500 | 13500 | 13500 | 13480 | 564 |
| 593 | 20240426 | 091300 | 143971550 | 13470 | 13470 | 13500 | 13460 | 272 |
| 594 | 20240426 | 091200 | 140308110 | 13470 | 13450 | 13500 | 13450 | 491 |
| 595 | 20240426 | 091100 | 133687960 | 13500 | 13450 | 13500 | 13450 | 2547 |
| 596 | 20240426 | 091000 | 99326400 | 13430 | 13420 | 13450 | 13420 | 139 |
| 597 | 20240426 | 090900 | 97459250 | 13420 | 13460 | 13460 | 13420 | 1465 |
| 598 | 20240426 | 090800 | 77765760 | 13460 | 13430 | 13480 | 13430 | 298 |
| 599 | 20240426 | 090700 | 73754390 | 13460 | 13400 | 13490 | 13400 | 92 |
| 600 | 20240426 | 090600 | 72515800 | 13480 | 13390 | 13480 | 13390 | 112 |
| 601 | 20240426 | 090500 | 71010270 | 13390 | 13380 | 13450 | 13380 | 146 |
| 602 | 20240426 | 090400 | 69056100 | 13330 | 13330 | 13390 | 13320 | 167 |
| 603 | 20240426 | 090300 | 66828250 | 13320 | 13390 | 13390 | 13320 | 1135 |
| 604 | 20240426 | 090200 | 51655620 | 13390 | 13410 | 13490 | 13380 | 765 |
| 605 | 20240426 | 090100 | 41402280 | 13480 | 13390 | 13510 | 13390 | 2228 |
| 606 | 20240426 | 090000 | 11338470 | 13390 | 13380 | 13450 | 13380 | 833 |