34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 193700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 3 | 20240426 | 193600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20240426 | 193500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20240426 | 193400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20240426 | 193300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20240426 | 193200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20240426 | 193100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20240426 | 193000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20240426 | 192900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20240426 | 192800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20240426 | 192700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20240426 | 192600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20240426 | 192500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20240426 | 192400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20240426 | 192300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20240426 | 192200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20240426 | 192100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20240426 | 192000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20240426 | 191900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20240426 | 191800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20240426 | 191700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20240426 | 191600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20240426 | 191500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20240426 | 191400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20240426 | 191300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20240426 | 191200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20240426 | 191100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20240426 | 191000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20240426 | 190900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20240426 | 190800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20240426 | 190700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 33 | 20240426 | 190600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20240426 | 190500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20240426 | 190400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20240426 | 190300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20240426 | 190200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20240426 | 190100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20240426 | 190000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20240426 | 185900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20240426 | 185800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20240426 | 185700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20240426 | 185600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20240426 | 185500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20240426 | 185400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20240426 | 185300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20240426 | 185200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20240426 | 185100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20240426 | 185000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20240426 | 184900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20240426 | 184800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20240426 | 184700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20240426 | 184600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20240426 | 184500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20240426 | 184400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20240426 | 184300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20240426 | 184200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20240426 | 184100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20240426 | 184000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20240426 | 183900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20240426 | 183800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20240426 | 183700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 63 | 20240426 | 183600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20240426 | 183500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20240426 | 183400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20240426 | 183300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20240426 | 183200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20240426 | 183100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20240426 | 183000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20240426 | 182900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20240426 | 182800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20240426 | 182700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20240426 | 182600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20240426 | 182500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20240426 | 182400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20240426 | 182300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20240426 | 182200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20240426 | 182100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20240426 | 182000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20240426 | 181900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20240426 | 181800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20240426 | 181700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20240426 | 181600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20240426 | 181500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20240426 | 181400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20240426 | 181300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20240426 | 181200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20240426 | 181100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20240426 | 181000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20240426 | 180900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20240426 | 180800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20240426 | 180700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 93 | 20240426 | 180600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20240426 | 180500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20240426 | 180400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20240426 | 180300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20240426 | 180200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20240426 | 180100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20240426 | 180000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20240426 | 175900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20240426 | 175800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20240426 | 175700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20240426 | 175600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20240426 | 175500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20240426 | 175400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20240426 | 175300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20240426 | 175200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20240426 | 175100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20240426 | 175000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20240426 | 174900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20240426 | 174800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20240426 | 174700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20240426 | 174600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20240426 | 174500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20240426 | 174400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20240426 | 174300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20240426 | 174200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20240426 | 174100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20240426 | 174000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20240426 | 173900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20240426 | 173800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20240426 | 173700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 123 | 20240426 | 173600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20240426 | 173500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20240426 | 173400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20240426 | 173300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20240426 | 173200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20240426 | 173100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20240426 | 173000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20240426 | 172900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20240426 | 172800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20240426 | 172700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20240426 | 172600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20240426 | 172500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20240426 | 172400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20240426 | 172300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20240426 | 172200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20240426 | 172100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20240426 | 172000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20240426 | 171900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20240426 | 171800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20240426 | 171700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20240426 | 171600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20240426 | 171500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20240426 | 171400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20240426 | 171300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20240426 | 171200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20240426 | 171100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20240426 | 171000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20240426 | 170900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20240426 | 170800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20240426 | 170700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 153 | 20240426 | 170600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20240426 | 170500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20240426 | 170400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20240426 | 170300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20240426 | 170200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20240426 | 170100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20240426 | 170000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20240426 | 165900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20240426 | 165800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20240426 | 165700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20240426 | 165600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20240426 | 165500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20240426 | 165400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20240426 | 165300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20240426 | 165200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20240426 | 165100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20240426 | 165000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20240426 | 164900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20240426 | 164800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20240426 | 164700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20240426 | 164600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20240426 | 164500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20240426 | 164400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20240426 | 164300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20240426 | 164200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20240426 | 164100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20240426 | 164000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20240426 | 163900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20240426 | 163800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20240426 | 163700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 183 | 20240426 | 163600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20240426 | 163500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20240426 | 163400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20240426 | 163300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20240426 | 163200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20240426 | 163100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20240426 | 163000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20240426 | 162900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20240426 | 162800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20240426 | 162700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20240426 | 162600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20240426 | 162500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20240426 | 162400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20240426 | 162300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20240426 | 162200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20240426 | 162100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20240426 | 162000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20240426 | 161900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20240426 | 161800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20240426 | 161700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20240426 | 161600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20240426 | 161500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20240426 | 161400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20240426 | 161300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20240426 | 161200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20240426 | 161100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20240426 | 161000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20240426 | 160900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20240426 | 160800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20240426 | 160700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 213 | 20240426 | 160600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20240426 | 160500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20240426 | 160400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20240426 | 160300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20240426 | 160200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20240426 | 160100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20240426 | 160000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20240426 | 155900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20240426 | 155800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20240426 | 155700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20240426 | 155600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20240426 | 155500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20240426 | 155400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20240426 | 155300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20240426 | 155200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20240426 | 155100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20240426 | 155000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20240426 | 154900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20240426 | 154800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20240426 | 154700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20240426 | 154600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20240426 | 154500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20240426 | 154400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20240426 | 154300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20240426 | 154200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20240426 | 154100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20240426 | 154000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20240426 | 153900 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 241 | 20240426 | 153800 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 242 | 20240426 | 153700 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 243 | 20240426 | 153600 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 244 | 20240426 | 153500 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 245 | 20240426 | 153400 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 246 | 20240426 | 153300 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 247 | 20240426 | 153200 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 248 | 20240426 | 153100 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 0 |
| 249 | 20240426 | 153000 | 2267270550 | 25600 | 25600 | 25600 | 25600 | 1185 |
| 250 | 20240426 | 152900 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 251 | 20240426 | 152800 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 252 | 20240426 | 152700 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 253 | 20240426 | 152600 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 254 | 20240426 | 152500 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 255 | 20240426 | 152400 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 256 | 20240426 | 152300 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 257 | 20240426 | 152200 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 258 | 20240426 | 152100 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 259 | 20240426 | 152000 | 2236934550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 260 | 20240426 | 151900 | 2236934550 | 25650 | 25600 | 25650 | 25550 | 169 |
| 261 | 20240426 | 151800 | 2232609200 | 25600 | 25600 | 25600 | 25550 | 116 |
| 262 | 20240426 | 151700 | 2229639850 | 25600 | 25550 | 25600 | 25550 | 251 |
| 263 | 20240426 | 151600 | 2223223150 | 25550 | 25550 | 25600 | 25550 | 181 |
| 264 | 20240426 | 151500 | 2218596150 | 25600 | 25600 | 25650 | 25550 | 299 |
| 265 | 20240426 | 151400 | 2210944350 | 25650 | 25600 | 25650 | 25550 | 189 |
| 266 | 20240426 | 151300 | 2206108500 | 25550 | 25650 | 25650 | 25550 | 253 |
| 267 | 20240426 | 151200 | 2199631900 | 25650 | 25600 | 25650 | 25550 | 235 |
| 268 | 20240426 | 151100 | 2193623350 | 25600 | 25600 | 25650 | 25600 | 343 |
| 269 | 20240426 | 151000 | 2184840950 | 25550 | 25550 | 25600 | 25550 | 246 |
| 270 | 20240426 | 150900 | 2178552350 | 25550 | 25550 | 25550 | 25500 | 357 |
| 271 | 20240426 | 150800 | 2169437000 | 25550 | 25500 | 25550 | 25500 | 187 |
| 272 | 20240426 | 150700 | 2164668100 | 25550 | 25550 | 25550 | 25500 | 211 |
| 273 | 20240426 | 150600 | 2159283500 | 25550 | 25500 | 25550 | 25500 | 255 |
| 274 | 20240426 | 150500 | 2152771950 | 25550 | 25500 | 25600 | 25500 | 365 |
| 275 | 20240426 | 150400 | 2143449050 | 25550 | 25550 | 25550 | 25550 | 128 |
| 276 | 20240426 | 150300 | 2140178650 | 25550 | 25550 | 25600 | 25550 | 221 |
| 277 | 20240426 | 150200 | 2134531750 | 25600 | 25600 | 25600 | 25550 | 150 |
| 278 | 20240426 | 150100 | 2130697800 | 25600 | 25550 | 25600 | 25550 | 206 |
| 279 | 20240426 | 150000 | 2125433150 | 25600 | 25600 | 25600 | 25550 | 183 |
| 280 | 20240426 | 145900 | 2120754350 | 25550 | 25550 | 25550 | 25550 | 179 |
| 281 | 20240426 | 145800 | 2116180900 | 25550 | 25600 | 25600 | 25550 | 266 |
| 282 | 20240426 | 145700 | 2109382750 | 25600 | 25600 | 25600 | 25550 | 124 |
| 283 | 20240426 | 145600 | 2106214350 | 25550 | 25600 | 25600 | 25550 | 235 |
| 284 | 20240426 | 145500 | 2100207300 | 25600 | 25550 | 25600 | 25550 | 450 |
| 285 | 20240426 | 145400 | 2088693400 | 25550 | 25600 | 25600 | 25500 | 185 |
| 286 | 20240426 | 145300 | 2083969350 | 25550 | 25550 | 25600 | 25500 | 256 |
| 287 | 20240426 | 145200 | 2077431400 | 25550 | 25550 | 25600 | 25550 | 127 |
| 288 | 20240426 | 145100 | 2074186250 | 25550 | 25550 | 25600 | 25550 | 224 |
| 289 | 20240426 | 145000 | 2068461200 | 25550 | 25550 | 25600 | 25550 | 120 |
| 290 | 20240426 | 144900 | 2065395150 | 25550 | 25600 | 25600 | 25550 | 215 |
| 291 | 20240426 | 144800 | 2059900350 | 25600 | 25600 | 25600 | 25550 | 128 |
| 292 | 20240426 | 144700 | 2056629500 | 25550 | 25550 | 25600 | 25550 | 188 |
| 293 | 20240426 | 144600 | 2051825950 | 25600 | 25600 | 25600 | 25550 | 318 |
| 294 | 20240426 | 144500 | 2043694100 | 25600 | 25550 | 25600 | 25550 | 131 |
| 295 | 20240426 | 144400 | 2040346600 | 25550 | 25600 | 25600 | 25550 | 206 |
| 296 | 20240426 | 144300 | 2035081950 | 25600 | 25550 | 25600 | 25550 | 135 |
| 297 | 20240426 | 144200 | 2031632300 | 25550 | 25500 | 25600 | 25500 | 239 |
| 298 | 20240426 | 144100 | 2025527300 | 25550 | 25550 | 25600 | 25550 | 190 |
| 299 | 20240426 | 144000 | 2020672650 | 25550 | 25600 | 25600 | 25550 | 186 |
| 300 | 20240426 | 143900 | 2015918900 | 25550 | 25550 | 25600 | 25550 | 192 |
| 301 | 20240426 | 143800 | 2011012650 | 25550 | 25600 | 25600 | 25550 | 226 |
| 302 | 20240426 | 143700 | 2005238300 | 25600 | 25550 | 25600 | 25550 | 204 |
| 303 | 20240426 | 143600 | 2000024850 | 25600 | 25600 | 25600 | 25550 | 177 |
| 304 | 20240426 | 143500 | 1995500100 | 25550 | 25600 | 25600 | 25550 | 306 |
| 305 | 20240426 | 143400 | 1987675450 | 25550 | 25550 | 25600 | 25550 | 184 |
| 306 | 20240426 | 143300 | 1982974150 | 25550 | 25600 | 25600 | 25550 | 150 |
| 307 | 20240426 | 143200 | 1979140150 | 25600 | 25550 | 25600 | 25550 | 199 |
| 308 | 20240426 | 143100 | 1974055100 | 25550 | 25600 | 25600 | 25550 | 143 |
| 309 | 20240426 | 143000 | 1970400250 | 25550 | 25600 | 25600 | 25550 | 211 |
| 310 | 20240426 | 142900 | 1965004600 | 25600 | 25550 | 25600 | 25550 | 220 |
| 311 | 20240426 | 142800 | 1959381600 | 25600 | 25600 | 25600 | 25550 | 201 |
| 312 | 20240426 | 142700 | 1954243750 | 25600 | 25550 | 25650 | 25500 | 135 |
| 313 | 20240426 | 142600 | 1950796500 | 25550 | 25500 | 25650 | 25500 | 125 |
| 314 | 20240426 | 142500 | 1947605250 | 25500 | 25550 | 25650 | 25500 | 388 |
| 315 | 20240426 | 142400 | 1937700300 | 25550 | 25550 | 25650 | 25550 | 1517 |
| 316 | 20240426 | 142300 | 1898923500 | 25550 | 25550 | 25600 | 25550 | 189 |
| 317 | 20240426 | 142200 | 1894094050 | 25550 | 25550 | 25600 | 25550 | 205 |
| 318 | 20240426 | 142100 | 1888855000 | 25550 | 25650 | 25650 | 25550 | 232 |
| 319 | 20240426 | 142000 | 1882920850 | 25550 | 25650 | 25650 | 25550 | 506 |
| 320 | 20240426 | 141900 | 1869973050 | 25650 | 25600 | 25650 | 25600 | 188 |
| 321 | 20240426 | 141800 | 1865159050 | 25600 | 25650 | 25650 | 25550 | 265 |
| 322 | 20240426 | 141700 | 1858384350 | 25650 | 25500 | 25650 | 25500 | 257 |
| 323 | 20240426 | 141600 | 1851819050 | 25500 | 25500 | 25600 | 25500 | 140 |
| 324 | 20240426 | 141500 | 1848248550 | 25600 | 25550 | 25600 | 25500 | 516 |
| 325 | 20240426 | 141400 | 1835070650 | 25500 | 25550 | 25550 | 25500 | 546 |
| 326 | 20240426 | 141300 | 1821130750 | 25550 | 25650 | 25650 | 25500 | 386 |
| 327 | 20240426 | 141200 | 1811283300 | 25550 | 25500 | 25650 | 25500 | 189 |
| 328 | 20240426 | 141100 | 1806460150 | 25600 | 25500 | 25600 | 25500 | 468 |
| 329 | 20240426 | 141000 | 1794491750 | 25550 | 25550 | 25600 | 25500 | 572 |
| 330 | 20240426 | 140900 | 1779898950 | 25600 | 25550 | 25600 | 25550 | 129 |
| 331 | 20240426 | 140800 | 1776602650 | 25650 | 25550 | 25650 | 25550 | 279 |
| 332 | 20240426 | 140700 | 1769466250 | 25550 | 25550 | 25550 | 25500 | 359 |
| 333 | 20240426 | 140600 | 1760296800 | 25500 | 25550 | 25550 | 25500 | 215 |
| 334 | 20240426 | 140500 | 1754812500 | 25500 | 25550 | 25550 | 25500 | 638 |
| 335 | 20240426 | 140400 | 1738525000 | 25600 | 25650 | 25650 | 25550 | 333 |
| 336 | 20240426 | 140300 | 1730005800 | 25550 | 25650 | 25650 | 25550 | 411 |
| 337 | 20240426 | 140200 | 1719502750 | 25600 | 25650 | 25650 | 25550 | 1489 |
| 338 | 20240426 | 140100 | 1681389850 | 25600 | 25650 | 25650 | 25600 | 213 |
| 339 | 20240426 | 140000 | 1675935550 | 25650 | 25600 | 25650 | 25600 | 185 |
| 340 | 20240426 | 135900 | 1671199300 | 25650 | 25600 | 25650 | 25600 | 55 |
| 341 | 20240426 | 135800 | 1669788800 | 25650 | 25650 | 25650 | 25650 | 12 |
| 342 | 20240426 | 135700 | 1669481000 | 25650 | 25650 | 25650 | 25600 | 34 |
| 343 | 20240426 | 135600 | 1668609000 | 25650 | 25650 | 25650 | 25650 | 23 |
| 344 | 20240426 | 135500 | 1668019050 | 25650 | 25600 | 25650 | 25600 | 40 |
| 345 | 20240426 | 135400 | 1666993100 | 25650 | 25650 | 25650 | 25600 | 8 |
| 346 | 20240426 | 135300 | 1666787950 | 25600 | 25600 | 25600 | 25600 | 3 |
| 347 | 20240426 | 135200 | 1666711150 | 25650 | 25650 | 25650 | 25650 | 79 |
| 348 | 20240426 | 135100 | 1664684800 | 25650 | 25650 | 25650 | 25650 | 9 |
| 349 | 20240426 | 135000 | 1664453950 | 25650 | 25650 | 25650 | 25650 | 24 |
| 350 | 20240426 | 134900 | 1663838350 | 25600 | 25650 | 25650 | 25600 | 29 |
| 351 | 20240426 | 134800 | 1663095000 | 25650 | 25650 | 25650 | 25650 | 29 |
| 352 | 20240426 | 134700 | 1662351150 | 25650 | 25650 | 25650 | 25650 | 10 |
| 353 | 20240426 | 134600 | 1662094650 | 25650 | 25600 | 25650 | 25600 | 31 |
| 354 | 20240426 | 134500 | 1661299650 | 25650 | 25650 | 25650 | 25650 | 0 |
| 355 | 20240426 | 134400 | 1661299650 | 25650 | 25650 | 25650 | 25650 | 16 |
| 356 | 20240426 | 134300 | 1660889250 | 25650 | 25650 | 25700 | 25650 | 322 |
| 357 | 20240426 | 134200 | 1652629650 | 25700 | 25650 | 25700 | 25650 | 9 |
| 358 | 20240426 | 134100 | 1652398700 | 25650 | 25700 | 25700 | 25650 | 43 |
| 359 | 20240426 | 134000 | 1651294250 | 25700 | 25700 | 25700 | 25700 | 25 |
| 360 | 20240426 | 133900 | 1650651750 | 25700 | 25700 | 25700 | 25700 | 27 |
| 361 | 20240426 | 133800 | 1649957850 | 25700 | 25700 | 25700 | 25700 | 8 |
| 362 | 20240426 | 133700 | 1649752250 | 25700 | 25700 | 25700 | 25700 | 47 |
| 363 | 20240426 | 133600 | 1648544350 | 25700 | 25700 | 25700 | 25700 | 8 |
| 364 | 20240426 | 133500 | 1648338750 | 25700 | 25700 | 25700 | 25700 | 20 |
| 365 | 20240426 | 133400 | 1647824750 | 25700 | 25700 | 25700 | 25700 | 28 |
| 366 | 20240426 | 133300 | 1647105150 | 25650 | 25700 | 25700 | 25650 | 77 |
| 367 | 20240426 | 133200 | 1645126300 | 25700 | 25650 | 25700 | 25650 | 99 |
| 368 | 20240426 | 133100 | 1642586800 | 25650 | 25650 | 25650 | 25650 | 279 |
| 369 | 20240426 | 133000 | 1635430450 | 25600 | 25650 | 25650 | 25600 | 115 |
| 370 | 20240426 | 132900 | 1632480850 | 25650 | 25650 | 25650 | 25650 | 20 |
| 371 | 20240426 | 132800 | 1631967850 | 25650 | 25650 | 25650 | 25650 | 14 |
| 372 | 20240426 | 132700 | 1631608750 | 25650 | 25650 | 25650 | 25650 | 26 |
| 373 | 20240426 | 132600 | 1630941850 | 25600 | 25650 | 25650 | 25600 | 52 |
| 374 | 20240426 | 132500 | 1629608250 | 25650 | 25650 | 25650 | 25650 | 36 |
| 375 | 20240426 | 132400 | 1628684850 | 25650 | 25650 | 25650 | 25650 | 1 |
| 376 | 20240426 | 132300 | 1628659200 | 25650 | 25650 | 25650 | 25650 | 27 |
| 377 | 20240426 | 132200 | 1627966650 | 25650 | 25650 | 25650 | 25600 | 77 |
| 378 | 20240426 | 132100 | 1625994100 | 25650 | 25650 | 25650 | 25650 | 25 |
| 379 | 20240426 | 132000 | 1625352850 | 25650 | 25650 | 25650 | 25650 | 17 |
| 380 | 20240426 | 131900 | 1624916800 | 25650 | 25650 | 25650 | 25650 | 3 |
| 381 | 20240426 | 131800 | 1624839850 | 25650 | 25650 | 25650 | 25650 | 39 |
| 382 | 20240426 | 131700 | 1623839500 | 25650 | 25650 | 25650 | 25650 | 1 |
| 383 | 20240426 | 131600 | 1623813850 | 25650 | 25650 | 25650 | 25650 | 32 |
| 384 | 20240426 | 131500 | 1622993050 | 25650 | 25650 | 25650 | 25650 | 636 |
| 385 | 20240426 | 131400 | 1606679650 | 25650 | 25650 | 25650 | 25650 | 26 |
| 386 | 20240426 | 131300 | 1606012750 | 25650 | 25650 | 25650 | 25650 | 6 |
| 387 | 20240426 | 131200 | 1605858850 | 25650 | 25650 | 25650 | 25650 | 30 |
| 388 | 20240426 | 131100 | 1605089350 | 25650 | 25650 | 25650 | 25650 | 9 |
| 389 | 20240426 | 131000 | 1604858500 | 25650 | 25650 | 25650 | 25650 | 26 |
| 390 | 20240426 | 130900 | 1604191600 | 25650 | 25650 | 25650 | 25650 | 634 |
| 391 | 20240426 | 130800 | 1587929500 | 25600 | 25600 | 25650 | 25600 | 220 |
| 392 | 20240426 | 130700 | 1582292500 | 25650 | 25650 | 25650 | 25600 | 299 |
| 393 | 20240426 | 130600 | 1574623250 | 25650 | 25600 | 25650 | 25600 | 432 |
| 394 | 20240426 | 130500 | 1563553350 | 25650 | 25650 | 25650 | 25650 | 75 |
| 395 | 20240426 | 130400 | 1561629600 | 25650 | 25650 | 25650 | 25600 | 44 |
| 396 | 20240426 | 130300 | 1560502500 | 25600 | 25650 | 25650 | 25600 | 62 |
| 397 | 20240426 | 130200 | 1558912350 | 25650 | 25650 | 25650 | 25650 | 6 |
| 398 | 20240426 | 130100 | 1558758450 | 25650 | 25650 | 25650 | 25650 | 145 |
| 399 | 20240426 | 130000 | 1555039200 | 25650 | 25700 | 25700 | 25650 | 48 |
| 400 | 20240426 | 125900 | 1553806050 | 25700 | 25650 | 25700 | 25650 | 13 |
| 401 | 20240426 | 125800 | 1553472150 | 25700 | 25650 | 25700 | 25650 | 150 |
| 402 | 20240426 | 125700 | 1549619400 | 25650 | 25650 | 25650 | 25650 | 44 |
| 403 | 20240426 | 125600 | 1548490800 | 25650 | 25700 | 25700 | 25650 | 38 |
| 404 | 20240426 | 125500 | 1547514550 | 25650 | 25650 | 25650 | 25650 | 220 |
| 405 | 20240426 | 125400 | 1541871550 | 25650 | 25650 | 25650 | 25600 | 36 |
| 406 | 20240426 | 125300 | 1540948650 | 25650 | 25700 | 25700 | 25650 | 12 |
| 407 | 20240426 | 125200 | 1540640350 | 25700 | 25650 | 25700 | 25650 | 9 |
| 408 | 20240426 | 125100 | 1540409350 | 25650 | 25650 | 25650 | 25650 | 484 |
| 409 | 20240426 | 125000 | 1527994750 | 25700 | 25600 | 25700 | 25600 | 562 |
| 410 | 20240426 | 124900 | 1513579400 | 25650 | 25650 | 25650 | 25600 | 59 |
| 411 | 20240426 | 124800 | 1512067550 | 25650 | 25650 | 25650 | 25650 | 2 |
| 412 | 20240426 | 124700 | 1512016250 | 25650 | 25650 | 25650 | 25650 | 31 |
| 413 | 20240426 | 124600 | 1511221100 | 25650 | 25650 | 25650 | 25650 | 7 |
| 414 | 20240426 | 124500 | 1511041550 | 25650 | 25650 | 25650 | 25650 | 35 |
| 415 | 20240426 | 124400 | 1510143800 | 25600 | 25650 | 25650 | 25600 | 21 |
| 416 | 20240426 | 124300 | 1509605650 | 25650 | 25650 | 25700 | 25650 | 33 |
| 417 | 20240426 | 124200 | 1508758950 | 25700 | 25650 | 25700 | 25650 | 157 |
| 418 | 20240426 | 124100 | 1504730600 | 25650 | 25650 | 25700 | 25650 | 111 |
| 419 | 20240426 | 124000 | 1501883350 | 25650 | 25650 | 25700 | 25650 | 86 |
| 420 | 20240426 | 123900 | 1499677100 | 25700 | 25700 | 25700 | 25700 | 0 |
| 421 | 20240426 | 123800 | 1499677100 | 25700 | 25700 | 25700 | 25650 | 37 |
| 422 | 20240426 | 123700 | 1498726350 | 25700 | 25600 | 25700 | 25600 | 11 |
| 423 | 20240426 | 123600 | 1498443950 | 25600 | 25700 | 25700 | 25600 | 54 |
| 424 | 20240426 | 123500 | 1497057000 | 25700 | 25700 | 25700 | 25700 | 7 |
| 425 | 20240426 | 123400 | 1496877100 | 25700 | 25700 | 25700 | 25700 | 6 |
| 426 | 20240426 | 123300 | 1496722900 | 25700 | 25700 | 25700 | 25650 | 33 |
| 427 | 20240426 | 123200 | 1495874850 | 25700 | 25650 | 25700 | 25650 | 323 |
| 428 | 20240426 | 123100 | 1487589550 | 25650 | 25700 | 25700 | 25650 | 30 |
| 429 | 20240426 | 123000 | 1486818600 | 25700 | 25650 | 25700 | 25650 | 72 |
| 430 | 20240426 | 122900 | 1484970850 | 25700 | 25700 | 25700 | 25650 | 30 |
| 431 | 20240426 | 122800 | 1484199900 | 25700 | 25700 | 25700 | 25700 | 2 |
| 432 | 20240426 | 122700 | 1484148500 | 25750 | 25700 | 25750 | 25700 | 36 |
| 433 | 20240426 | 122600 | 1483222900 | 25750 | 25700 | 25750 | 25650 | 316 |
| 434 | 20240426 | 122500 | 1475115100 | 25700 | 25700 | 25700 | 25700 | 88 |
| 435 | 20240426 | 122400 | 1472853500 | 25700 | 25700 | 25700 | 25650 | 94 |
| 436 | 20240426 | 122300 | 1470437750 | 25700 | 25700 | 25700 | 25700 | 9 |
| 437 | 20240426 | 122200 | 1470206450 | 25700 | 25650 | 25700 | 25650 | 65 |
| 438 | 20240426 | 122100 | 1468536200 | 25700 | 25700 | 25700 | 25700 | 1829 |
| 439 | 20240426 | 122000 | 1421530900 | 25650 | 25650 | 25650 | 25650 | 344 |
| 440 | 20240426 | 121900 | 1412707300 | 25650 | 25600 | 25650 | 25600 | 259 |
| 441 | 20240426 | 121800 | 1406064100 | 25650 | 25650 | 25650 | 25650 | 1 |
| 442 | 20240426 | 121700 | 1406038450 | 25650 | 25650 | 25650 | 25600 | 35 |
| 443 | 20240426 | 121600 | 1405140850 | 25650 | 25650 | 25650 | 25650 | 3 |
| 444 | 20240426 | 121500 | 1405063900 | 25650 | 25650 | 25650 | 25650 | 73 |
| 445 | 20240426 | 121400 | 1403191450 | 25650 | 25650 | 25650 | 25650 | 13 |
| 446 | 20240426 | 121300 | 1402858000 | 25650 | 25650 | 25650 | 25600 | 77 |
| 447 | 20240426 | 121200 | 1400883000 | 25650 | 25650 | 25650 | 25650 | 35 |
| 448 | 20240426 | 121100 | 1399985250 | 25650 | 25650 | 25650 | 25650 | 126 |
| 449 | 20240426 | 121000 | 1396753350 | 25650 | 25600 | 25650 | 25600 | 55 |
| 450 | 20240426 | 120900 | 1395345250 | 25650 | 25650 | 25650 | 25650 | 8 |
| 451 | 20240426 | 120800 | 1395140050 | 25650 | 25650 | 25650 | 25650 | 37 |
| 452 | 20240426 | 120700 | 1394191000 | 25650 | 25650 | 25650 | 25650 | 4 |
| 453 | 20240426 | 120600 | 1394088400 | 25650 | 25650 | 25650 | 25650 | 26 |
| 454 | 20240426 | 120500 | 1393421500 | 25600 | 25650 | 25650 | 25600 | 152 |
| 455 | 20240426 | 120400 | 1389527700 | 25650 | 25600 | 25650 | 25600 | 31 |
| 456 | 20240426 | 120300 | 1388732600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 457 | 20240426 | 120200 | 1388732600 | 25650 | 25650 | 25650 | 25650 | 68 |
| 458 | 20240426 | 120100 | 1386988400 | 25650 | 25650 | 25650 | 25600 | 73 |
| 459 | 20240426 | 120000 | 1385116000 | 25650 | 25650 | 25650 | 25600 | 22 |
| 460 | 20240426 | 115900 | 1384551950 | 25650 | 25650 | 25650 | 25650 | 34 |
| 461 | 20240426 | 115800 | 1383679850 | 25650 | 25650 | 25650 | 25650 | 10 |
| 462 | 20240426 | 115700 | 1383423350 | 25650 | 25650 | 25650 | 25650 | 63 |
| 463 | 20240426 | 115600 | 1381807400 | 25650 | 25650 | 25650 | 25650 | 39 |
| 464 | 20240426 | 115500 | 1380807050 | 25650 | 25600 | 25650 | 25600 | 41 |
| 465 | 20240426 | 115400 | 1379755450 | 25600 | 25650 | 25650 | 25600 | 38 |
| 466 | 20240426 | 115300 | 1378780850 | 25650 | 25650 | 25650 | 25650 | 537 |
| 467 | 20240426 | 115200 | 1365006800 | 25650 | 25600 | 25650 | 25600 | 44 |
| 468 | 20240426 | 115100 | 1363880150 | 25600 | 25600 | 25600 | 25600 | 100 |
| 469 | 20240426 | 115000 | 1361320150 | 25650 | 25650 | 25650 | 25650 | 42 |
| 470 | 20240426 | 114900 | 1360242850 | 25650 | 25650 | 25650 | 25650 | 108 |
| 471 | 20240426 | 114800 | 1357472650 | 25600 | 25650 | 25650 | 25600 | 93 |
| 472 | 20240426 | 114700 | 1355087400 | 25650 | 25650 | 25700 | 25650 | 85 |
| 473 | 20240426 | 114600 | 1352906000 | 25700 | 25650 | 25700 | 25600 | 1146 |
| 474 | 20240426 | 114500 | 1323510750 | 25600 | 25550 | 25650 | 25550 | 58 |
| 475 | 20240426 | 114400 | 1322024550 | 25600 | 25600 | 25600 | 25550 | 1036 |
| 476 | 20240426 | 114300 | 1295505000 | 25550 | 25550 | 25600 | 25550 | 130 |
| 477 | 20240426 | 114200 | 1292183400 | 25550 | 25600 | 25600 | 25550 | 37 |
| 478 | 20240426 | 114100 | 1291237250 | 25600 | 25550 | 25600 | 25550 | 120 |
| 479 | 20240426 | 114000 | 1288165600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 480 | 20240426 | 113900 | 1288165600 | 25600 | 25600 | 25600 | 25550 | 342 |
| 481 | 20240426 | 113800 | 1279410700 | 25600 | 25550 | 25600 | 25550 | 91 |
| 482 | 20240426 | 113700 | 1277085350 | 25550 | 25600 | 25600 | 25550 | 36 |
| 483 | 20240426 | 113600 | 1276164350 | 25550 | 25550 | 25600 | 25550 | 196 |
| 484 | 20240426 | 113500 | 1271155950 | 25550 | 25600 | 25600 | 25550 | 44 |
| 485 | 20240426 | 113400 | 1270029700 | 25600 | 25550 | 25600 | 25550 | 504 |
| 486 | 20240426 | 113300 | 1257152300 | 25600 | 25600 | 25600 | 25550 | 506 |
| 487 | 20240426 | 113200 | 1244223700 | 25600 | 25600 | 25600 | 25600 | 29 |
| 488 | 20240426 | 113100 | 1243481300 | 25600 | 25550 | 25600 | 25550 | 13 |
| 489 | 20240426 | 113000 | 1243148650 | 25550 | 25550 | 25600 | 25550 | 257 |
| 490 | 20240426 | 112900 | 1236579850 | 25550 | 25600 | 25600 | 25550 | 210 |
| 491 | 20240426 | 112800 | 1231213950 | 25600 | 25550 | 25600 | 25550 | 31 |
| 492 | 20240426 | 112700 | 1230420500 | 25600 | 25600 | 25600 | 25550 | 513 |
| 493 | 20240426 | 112600 | 1217312700 | 25600 | 25600 | 25600 | 25600 | 31 |
| 494 | 20240426 | 112500 | 1216519100 | 25550 | 25550 | 25550 | 25550 | 590 |
| 495 | 20240426 | 112400 | 1201444600 | 25550 | 25500 | 25550 | 25500 | 363 |
| 496 | 20240426 | 112300 | 1192170100 | 25550 | 25600 | 25600 | 25550 | 699 |
| 497 | 20240426 | 112200 | 1174310350 | 25600 | 25600 | 25600 | 25550 | 8 |
| 498 | 20240426 | 112100 | 1174105750 | 25550 | 25550 | 25550 | 25550 | 108 |
| 499 | 20240426 | 112000 | 1171346350 | 25550 | 25550 | 25550 | 25550 | 53 |
| 500 | 20240426 | 111900 | 1169992200 | 25600 | 25600 | 25600 | 25550 | 199 |
| 501 | 20240426 | 111800 | 1164907350 | 25600 | 25550 | 25600 | 25550 | 115 |
| 502 | 20240426 | 111700 | 1161963400 | 25600 | 25600 | 25600 | 25600 | 28 |
| 503 | 20240426 | 111600 | 1161246600 | 25600 | 25550 | 25600 | 25550 | 478 |
| 504 | 20240426 | 111500 | 1149033000 | 25550 | 25550 | 25550 | 25550 | 7 |
| 505 | 20240426 | 111400 | 1148854150 | 25550 | 25550 | 25550 | 25550 | 27 |
| 506 | 20240426 | 111300 | 1148164300 | 25550 | 25550 | 25550 | 25550 | 18 |
| 507 | 20240426 | 111200 | 1147704400 | 25550 | 25500 | 25550 | 25500 | 32 |
| 508 | 20240426 | 111100 | 1146886850 | 25550 | 25550 | 25550 | 25550 | 10 |
| 509 | 20240426 | 111000 | 1146631350 | 25550 | 25550 | 25550 | 25500 | 34 |
| 510 | 20240426 | 110900 | 1145762800 | 25550 | 25550 | 25550 | 25550 | 12 |
| 511 | 20240426 | 110800 | 1145456200 | 25500 | 25500 | 25500 | 25500 | 6 |
| 512 | 20240426 | 110700 | 1145303200 | 25500 | 25550 | 25550 | 25400 | 2259 |
| 513 | 20240426 | 110600 | 1087826850 | 25500 | 25550 | 25550 | 25500 | 507 |
| 514 | 20240426 | 110500 | 1074892400 | 25600 | 25500 | 25600 | 25500 | 170 |
| 515 | 20240426 | 110400 | 1070548800 | 25500 | 25550 | 25550 | 25500 | 582 |
| 516 | 20240426 | 110300 | 1055682800 | 25550 | 25500 | 25550 | 25500 | 39 |
| 517 | 20240426 | 110200 | 1054686500 | 25550 | 25500 | 25550 | 25500 | 45 |
| 518 | 20240426 | 110100 | 1053538500 | 25500 | 25550 | 25550 | 25500 | 69 |
| 519 | 20240426 | 110000 | 1051777300 | 25550 | 25550 | 25550 | 25550 | 13 |
| 520 | 20240426 | 105900 | 1051445150 | 25550 | 25550 | 25600 | 25550 | 1977 |
| 521 | 20240426 | 105800 | 1000932450 | 25550 | 25500 | 25550 | 25500 | 184 |
| 522 | 20240426 | 105700 | 996238800 | 25550 | 25500 | 25550 | 25500 | 1168 |
| 523 | 20240426 | 105600 | 966454750 | 25500 | 25450 | 25500 | 25450 | 554 |
| 524 | 20240426 | 105500 | 952354250 | 25400 | 25400 | 25400 | 25400 | 71 |
| 525 | 20240426 | 105400 | 950550850 | 25450 | 25450 | 25450 | 25400 | 50 |
| 526 | 20240426 | 105300 | 949278450 | 25450 | 25450 | 25450 | 25450 | 121 |
| 527 | 20240426 | 105200 | 946199000 | 25450 | 25450 | 25450 | 25450 | 24 |
| 528 | 20240426 | 105100 | 945588200 | 25450 | 25450 | 25450 | 25400 | 401 |
| 529 | 20240426 | 105000 | 935401900 | 25450 | 25450 | 25450 | 25450 | 3 |
| 530 | 20240426 | 104900 | 935325550 | 25450 | 25450 | 25450 | 25400 | 46 |
| 531 | 20240426 | 104800 | 934155850 | 25450 | 25450 | 25450 | 25400 | 107 |
| 532 | 20240426 | 104700 | 931437750 | 25450 | 25450 | 25450 | 25450 | 35 |
| 533 | 20240426 | 104600 | 930547000 | 25400 | 25400 | 25400 | 25400 | 166 |
| 534 | 20240426 | 104500 | 926330600 | 25400 | 25400 | 25400 | 25400 | 64 |
| 535 | 20240426 | 104400 | 924705000 | 25400 | 25350 | 25400 | 25350 | 2336 |
| 536 | 20240426 | 104300 | 865482950 | 25350 | 25400 | 25400 | 25350 | 177 |
| 537 | 20240426 | 104200 | 860992300 | 25400 | 25400 | 25400 | 25400 | 8 |
| 538 | 20240426 | 104100 | 860789100 | 25400 | 25400 | 25400 | 25400 | 7 |
| 539 | 20240426 | 104000 | 860611300 | 25400 | 25450 | 25450 | 25400 | 31 |
| 540 | 20240426 | 103900 | 859823700 | 25450 | 25400 | 25450 | 25400 | 74 |
| 541 | 20240426 | 103800 | 857943750 | 25400 | 25400 | 25400 | 25350 | 114 |
| 542 | 20240426 | 103700 | 855050850 | 25400 | 25400 | 25400 | 25350 | 29 |
| 543 | 20240426 | 103600 | 854314350 | 25400 | 25400 | 25400 | 25400 | 31 |
| 544 | 20240426 | 103500 | 853526950 | 25400 | 25400 | 25400 | 25400 | 50 |
| 545 | 20240426 | 103400 | 852256950 | 25350 | 25400 | 25400 | 25350 | 190 |
| 546 | 20240426 | 103300 | 847438750 | 25400 | 25400 | 25400 | 25400 | 1 |
| 547 | 20240426 | 103200 | 847413350 | 25400 | 25400 | 25400 | 25400 | 10 |
| 548 | 20240426 | 103100 | 847159350 | 25400 | 25400 | 25400 | 25350 | 47 |
| 549 | 20240426 | 103000 | 845966250 | 25400 | 25400 | 25400 | 25350 | 7 |
| 550 | 20240426 | 102900 | 845788600 | 25350 | 25400 | 25400 | 25350 | 136 |
| 551 | 20240426 | 102800 | 842336800 | 25400 | 25400 | 25400 | 25350 | 19 |
| 552 | 20240426 | 102700 | 841854300 | 25400 | 25350 | 25400 | 25350 | 81 |
| 553 | 20240426 | 102600 | 839796950 | 25350 | 25350 | 25350 | 25350 | 43 |
| 554 | 20240426 | 102500 | 838706900 | 25350 | 25400 | 25400 | 25350 | 99 |
| 555 | 20240426 | 102400 | 836194800 | 25400 | 25400 | 25400 | 25400 | 13 |
| 556 | 20240426 | 102300 | 835864600 | 25400 | 25350 | 25400 | 25350 | 30 |
| 557 | 20240426 | 102200 | 835103750 | 25400 | 25400 | 25400 | 25400 | 5 |
| 558 | 20240426 | 102100 | 834976750 | 25400 | 25400 | 25400 | 25350 | 43 |
| 559 | 20240426 | 102000 | 833884800 | 25400 | 25400 | 25400 | 25400 | 20 |
| 560 | 20240426 | 101900 | 833376800 | 25400 | 25400 | 25400 | 25400 | 5 |
| 561 | 20240426 | 101800 | 833249800 | 25400 | 25300 | 25400 | 25300 | 382 |
| 562 | 20240426 | 101700 | 823582350 | 25300 | 25300 | 25300 | 25300 | 28 |
| 563 | 20240426 | 101600 | 822873950 | 25300 | 25300 | 25300 | 25300 | 24 |
| 564 | 20240426 | 101500 | 822266750 | 25300 | 25300 | 25300 | 25300 | 524 |
| 565 | 20240426 | 101400 | 809009550 | 25300 | 25250 | 25300 | 25250 | 163 |
| 566 | 20240426 | 101300 | 804886300 | 25250 | 25250 | 25250 | 25250 | 44 |
| 567 | 20240426 | 101200 | 803775300 | 25300 | 25350 | 25350 | 25300 | 264 |
| 568 | 20240426 | 101100 | 797095800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 569 | 20240426 | 101000 | 797095800 | 25350 | 25350 | 25350 | 25350 | 0 |
| 570 | 20240426 | 100900 | 797095800 | 25350 | 25300 | 25350 | 25300 | 940 |
| 571 | 20240426 | 100800 | 773309450 | 25300 | 25350 | 25350 | 25300 | 528 |
| 572 | 20240426 | 100700 | 759948550 | 25300 | 25300 | 25300 | 25300 | 6 |
| 573 | 20240426 | 100600 | 759796750 | 25300 | 25350 | 25350 | 25300 | 442 |
| 574 | 20240426 | 100500 | 748594150 | 25350 | 25350 | 25350 | 25350 | 7 |
| 575 | 20240426 | 100400 | 748416700 | 25350 | 25400 | 25400 | 25350 | 2588 |
| 576 | 20240426 | 100300 | 682794700 | 25400 | 25400 | 25400 | 25400 | 632 |
| 577 | 20240426 | 100200 | 666741900 | 25400 | 25400 | 25450 | 25400 | 67 |
| 578 | 20240426 | 100100 | 665039850 | 25450 | 25450 | 25450 | 25450 | 0 |
| 579 | 20240426 | 100000 | 665039850 | 25450 | 25450 | 25450 | 25400 | 16 |
| 580 | 20240426 | 095900 | 664633150 | 25450 | 25450 | 25450 | 25450 | 26 |
| 581 | 20240426 | 095800 | 663971450 | 25450 | 25450 | 25450 | 25450 | 52 |
| 582 | 20240426 | 095700 | 662648050 | 25450 | 25350 | 25450 | 25350 | 95 |
| 583 | 20240426 | 095600 | 660235350 | 25400 | 25350 | 25400 | 25350 | 26 |
| 584 | 20240426 | 095500 | 659575050 | 25400 | 25400 | 25450 | 25400 | 89 |
| 585 | 20240426 | 095400 | 657314350 | 25350 | 25350 | 25350 | 25350 | 0 |
| 586 | 20240426 | 095300 | 657314350 | 25350 | 25400 | 25400 | 25350 | 753 |
| 587 | 20240426 | 095200 | 638188200 | 25400 | 25400 | 25400 | 25400 | 1192 |
| 588 | 20240426 | 095100 | 607911400 | 25400 | 25450 | 25450 | 25400 | 30 |
| 589 | 20240426 | 095000 | 607148650 | 25400 | 25400 | 25400 | 25400 | 118 |
| 590 | 20240426 | 094900 | 604151450 | 25400 | 25450 | 25450 | 25400 | 40 |
| 591 | 20240426 | 094800 | 603134550 | 25450 | 25450 | 25450 | 25450 | 1 |
| 592 | 20240426 | 094700 | 603109100 | 25450 | 25450 | 25450 | 25450 | 603 |
| 593 | 20240426 | 094600 | 587762750 | 25450 | 25450 | 25450 | 25450 | 10 |
| 594 | 20240426 | 094500 | 587508250 | 25450 | 25450 | 25450 | 25450 | 207 |
| 595 | 20240426 | 094400 | 582240100 | 25450 | 25450 | 25450 | 25450 | 53 |
| 596 | 20240426 | 094300 | 580891250 | 25450 | 25450 | 25450 | 25450 | 0 |
| 597 | 20240426 | 094200 | 580891250 | 25450 | 25450 | 25450 | 25450 | 400 |
| 598 | 20240426 | 094100 | 570711250 | 25450 | 25450 | 25450 | 25450 | 34 |
| 599 | 20240426 | 094000 | 569845950 | 25450 | 25450 | 25450 | 25450 | 0 |
| 600 | 20240426 | 093900 | 569845950 | 25450 | 25400 | 25450 | 25400 | 14 |
| 601 | 20240426 | 093800 | 569490100 | 25400 | 25400 | 25400 | 25400 | 240 |
| 602 | 20240426 | 093700 | 563394100 | 25450 | 25450 | 25450 | 25400 | 373 |
| 603 | 20240426 | 093600 | 553904750 | 25450 | 25450 | 25450 | 25450 | 12 |
| 604 | 20240426 | 093500 | 553599350 | 25500 | 25500 | 25500 | 25450 | 8 |
| 605 | 20240426 | 093400 | 553395400 | 25450 | 25450 | 25450 | 25450 | 234 |
| 606 | 20240426 | 093300 | 547440100 | 25450 | 25450 | 25450 | 25450 | 501 |
| 607 | 20240426 | 093200 | 534689650 | 25450 | 25450 | 25450 | 25450 | 51 |
| 608 | 20240426 | 093100 | 533391700 | 25400 | 25400 | 25400 | 25400 | 59 |
| 609 | 20240426 | 093000 | 531893100 | 25400 | 25350 | 25400 | 25350 | 151 |
| 610 | 20240426 | 092900 | 528065200 | 25350 | 25350 | 25400 | 25350 | 4 |
| 611 | 20240426 | 092800 | 527963750 | 25350 | 25350 | 25350 | 25350 | 52 |
| 612 | 20240426 | 092700 | 526645550 | 25350 | 25400 | 25400 | 25350 | 74 |
| 613 | 20240426 | 092600 | 524766000 | 25400 | 25400 | 25400 | 25400 | 565 |
| 614 | 20240426 | 092500 | 510415000 | 25400 | 25400 | 25400 | 25400 | 35 |
| 615 | 20240426 | 092400 | 509526000 | 25400 | 25400 | 25400 | 25400 | 306 |
| 616 | 20240426 | 092300 | 501753600 | 25400 | 25400 | 25400 | 25400 | 53 |
| 617 | 20240426 | 092200 | 500407400 | 25400 | 25400 | 25450 | 25400 | 62 |
| 618 | 20240426 | 092100 | 498832100 | 25400 | 25450 | 25450 | 25400 | 510 |
| 619 | 20240426 | 092000 | 485852850 | 25500 | 25500 | 25500 | 25500 | 180 |
| 620 | 20240426 | 091900 | 481262850 | 25500 | 25500 | 25500 | 25500 | 158 |
| 621 | 20240426 | 091800 | 477233850 | 25500 | 25500 | 25500 | 25450 | 195 |
| 622 | 20240426 | 091700 | 472268950 | 25500 | 25500 | 25500 | 25500 | 1993 |
| 623 | 20240426 | 091600 | 421447450 | 25500 | 25500 | 25500 | 25500 | 340 |
| 624 | 20240426 | 091500 | 412777450 | 25500 | 25500 | 25500 | 25500 | 110 |
| 625 | 20240426 | 091400 | 409972450 | 25500 | 25550 | 25550 | 25450 | 581 |
| 626 | 20240426 | 091300 | 395140250 | 25500 | 25450 | 25550 | 25450 | 2268 |
| 627 | 20240426 | 091200 | 337342150 | 25400 | 25400 | 25400 | 25400 | 1036 |
| 628 | 20240426 | 091100 | 311027750 | 25400 | 25400 | 25400 | 25350 | 1434 |
| 629 | 20240426 | 091000 | 274606700 | 25400 | 25400 | 25400 | 25400 | 310 |
| 630 | 20240426 | 090900 | 266732700 | 25400 | 25350 | 25450 | 25350 | 3533 |
| 631 | 20240426 | 090800 | 177030600 | 25350 | 25350 | 25350 | 25350 | 885 |
| 632 | 20240426 | 090700 | 154595850 | 25350 | 25350 | 25350 | 25350 | 385 |
| 633 | 20240426 | 090600 | 144836100 | 25350 | 25350 | 25400 | 25300 | 1784 |
| 634 | 20240426 | 090500 | 99587450 | 25350 | 25300 | 25350 | 25250 | 2682 |
| 635 | 20240426 | 090400 | 31770650 | 25250 | 25250 | 25300 | 25250 | 70 |
| 636 | 20240426 | 090300 | 30001900 | 25250 | 25200 | 25300 | 25200 | 91 |
| 637 | 20240426 | 090200 | 27704350 | 25300 | 25300 | 25300 | 25300 | 630 |
| 638 | 20240426 | 090100 | 11765350 | 25300 | 25300 | 25300 | 25300 | 21 |
| 639 | 20240426 | 090000 | 11234050 | 25200 | 25250 | 25250 | 25150 | 445 |