33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 202400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 3 | 20240426 | 202300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20240426 | 202200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20240426 | 202100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20240426 | 202000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20240426 | 201900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20240426 | 201800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20240426 | 201700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20240426 | 201600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20240426 | 201500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20240426 | 201400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20240426 | 201300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20240426 | 201200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20240426 | 201100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20240426 | 201000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20240426 | 200900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20240426 | 200800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20240426 | 200700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20240426 | 200600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20240426 | 200500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20240426 | 200400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20240426 | 200300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20240426 | 200200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20240426 | 200100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20240426 | 200000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20240426 | 195900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20240426 | 195800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20240426 | 195700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20240426 | 195600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20240426 | 195500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20240426 | 195400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 33 | 20240426 | 195300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20240426 | 195200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20240426 | 195100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20240426 | 195000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20240426 | 194900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20240426 | 194800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20240426 | 194700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20240426 | 194600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20240426 | 194500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20240426 | 194400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20240426 | 194300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20240426 | 194200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20240426 | 194100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20240426 | 194000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20240426 | 193900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20240426 | 193800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20240426 | 193700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20240426 | 193600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20240426 | 193500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20240426 | 193400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20240426 | 193300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20240426 | 193200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20240426 | 193100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20240426 | 193000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20240426 | 192900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20240426 | 192800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20240426 | 192700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20240426 | 192600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20240426 | 192500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20240426 | 192400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 63 | 20240426 | 192300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20240426 | 192200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20240426 | 192100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20240426 | 192000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20240426 | 191900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20240426 | 191800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20240426 | 191700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20240426 | 191600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20240426 | 191500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20240426 | 191400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20240426 | 191300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20240426 | 191200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20240426 | 191100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20240426 | 191000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20240426 | 190900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20240426 | 190800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20240426 | 190700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20240426 | 190600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20240426 | 190500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20240426 | 190400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20240426 | 190300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20240426 | 190200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20240426 | 190100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20240426 | 190000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20240426 | 185900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20240426 | 185800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20240426 | 185700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20240426 | 185600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20240426 | 185500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20240426 | 185400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 93 | 20240426 | 185300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20240426 | 185200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20240426 | 185100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20240426 | 185000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20240426 | 184900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20240426 | 184800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20240426 | 184700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20240426 | 184600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20240426 | 184500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20240426 | 184400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20240426 | 184300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20240426 | 184200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20240426 | 184100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20240426 | 184000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20240426 | 183900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20240426 | 183800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20240426 | 183700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20240426 | 183600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20240426 | 183500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20240426 | 183400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20240426 | 183300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20240426 | 183200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20240426 | 183100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20240426 | 183000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20240426 | 182900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20240426 | 182800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20240426 | 182700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20240426 | 182600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20240426 | 182500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20240426 | 182400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 123 | 20240426 | 182300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20240426 | 182200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20240426 | 182100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20240426 | 182000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20240426 | 181900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20240426 | 181800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20240426 | 181700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20240426 | 181600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20240426 | 181500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20240426 | 181400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20240426 | 181300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20240426 | 181200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20240426 | 181100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20240426 | 181000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20240426 | 180900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20240426 | 180800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20240426 | 180700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20240426 | 180600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20240426 | 180500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20240426 | 180400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20240426 | 180300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20240426 | 180200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20240426 | 180100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20240426 | 180000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20240426 | 175900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20240426 | 175800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20240426 | 175700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20240426 | 175600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20240426 | 175500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20240426 | 175400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 153 | 20240426 | 175300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20240426 | 175200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20240426 | 175100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20240426 | 175000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20240426 | 174900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20240426 | 174800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20240426 | 174700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20240426 | 174600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20240426 | 174500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20240426 | 174400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20240426 | 174300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20240426 | 174200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20240426 | 174100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20240426 | 174000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20240426 | 173900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20240426 | 173800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20240426 | 173700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20240426 | 173600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20240426 | 173500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20240426 | 173400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20240426 | 173300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20240426 | 173200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20240426 | 173100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20240426 | 173000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20240426 | 172900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20240426 | 172800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20240426 | 172700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20240426 | 172600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20240426 | 172500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20240426 | 172400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 183 | 20240426 | 172300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20240426 | 172200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20240426 | 172100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20240426 | 172000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20240426 | 171900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20240426 | 171800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20240426 | 171700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20240426 | 171600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20240426 | 171500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20240426 | 171400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20240426 | 171300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20240426 | 171200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20240426 | 171100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20240426 | 171000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20240426 | 170900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20240426 | 170800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20240426 | 170700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20240426 | 170600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20240426 | 170500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20240426 | 170400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20240426 | 170300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20240426 | 170200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20240426 | 170100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20240426 | 170000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20240426 | 165900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240426 | 165800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240426 | 165700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240426 | 165600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240426 | 165500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20240426 | 165400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 213 | 20240426 | 165300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240426 | 165200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240426 | 165100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240426 | 165000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240426 | 164900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240426 | 164800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240426 | 164700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240426 | 164600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240426 | 164500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240426 | 164400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20240426 | 164300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20240426 | 164200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20240426 | 164100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20240426 | 164000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240426 | 163900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240426 | 163800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20240426 | 163700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20240426 | 163600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20240426 | 163500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20240426 | 163400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20240426 | 163300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20240426 | 163200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20240426 | 163100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20240426 | 163000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20240426 | 162900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20240426 | 162800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20240426 | 162700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20240426 | 162600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20240426 | 162500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20240426 | 162400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 243 | 20240426 | 162300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20240426 | 162200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20240426 | 162100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20240426 | 162000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20240426 | 161900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20240426 | 161800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20240426 | 161700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20240426 | 161600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20240426 | 161500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20240426 | 161400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20240426 | 161300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20240426 | 161200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20240426 | 161100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20240426 | 161000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20240426 | 160900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 258 | 20240426 | 160800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20240426 | 160700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20240426 | 160600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20240426 | 160500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 262 | 20240426 | 160400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20240426 | 160300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 264 | 20240426 | 160200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 265 | 20240426 | 160100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 266 | 20240426 | 160000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 267 | 20240426 | 155900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 268 | 20240426 | 155800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20240426 | 155700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 270 | 20240426 | 155600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 271 | 20240426 | 155500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 272 | 20240426 | 155400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 273 | 20240426 | 155300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 274 | 20240426 | 155200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 275 | 20240426 | 155100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 276 | 20240426 | 155000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 277 | 20240426 | 154900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 278 | 20240426 | 154800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 279 | 20240426 | 154700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 280 | 20240426 | 154600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 281 | 20240426 | 154500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 282 | 20240426 | 154400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 283 | 20240426 | 154300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 284 | 20240426 | 154200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 285 | 20240426 | 154100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 286 | 20240426 | 154000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 287 | 20240426 | 153900 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 288 | 20240426 | 153800 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 289 | 20240426 | 153700 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 290 | 20240426 | 153600 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 291 | 20240426 | 153500 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 292 | 20240426 | 153400 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 293 | 20240426 | 153300 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 294 | 20240426 | 153200 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 295 | 20240426 | 153100 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 296 | 20240426 | 153000 | 1760814610 | 3830 | 3830 | 3830 | 3830 | 7140 |
| 297 | 20240426 | 152900 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 298 | 20240426 | 152800 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 299 | 20240426 | 152700 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 300 | 20240426 | 152600 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 301 | 20240426 | 152500 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 302 | 20240426 | 152400 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 303 | 20240426 | 152300 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 304 | 20240426 | 152200 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 305 | 20240426 | 152100 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 306 | 20240426 | 152000 | 1733468410 | 3815 | 3815 | 3815 | 3815 | 0 |
| 307 | 20240426 | 151900 | 1733468410 | 3815 | 3820 | 3825 | 3815 | 1313 |
| 308 | 20240426 | 151800 | 1728452500 | 3815 | 3815 | 3820 | 3815 | 1344 |
| 309 | 20240426 | 151700 | 1723320640 | 3815 | 3805 | 3820 | 3805 | 2375 |
| 310 | 20240426 | 151600 | 1714260940 | 3805 | 3805 | 3805 | 3805 | 557 |
| 311 | 20240426 | 151500 | 1712141555 | 3805 | 3805 | 3805 | 3805 | 437 |
| 312 | 20240426 | 151400 | 1710478770 | 3805 | 3805 | 3805 | 3805 | 525 |
| 313 | 20240426 | 151300 | 1708481145 | 3805 | 3805 | 3805 | 3805 | 0 |
| 314 | 20240426 | 151200 | 1708481145 | 3805 | 3800 | 3815 | 3795 | 614 |
| 315 | 20240426 | 151100 | 1706144050 | 3800 | 3790 | 3800 | 3790 | 648 |
| 316 | 20240426 | 151000 | 1703684260 | 3790 | 3790 | 3795 | 3785 | 652 |
| 317 | 20240426 | 150900 | 1701213060 | 3800 | 3805 | 3815 | 3795 | 2545 |
| 318 | 20240426 | 150800 | 1691538825 | 3815 | 3790 | 3830 | 3790 | 2069 |
| 319 | 20240426 | 150700 | 1683644165 | 3800 | 3795 | 3800 | 3795 | 135 |
| 320 | 20240426 | 150600 | 1683131445 | 3800 | 3800 | 3800 | 3800 | 1 |
| 321 | 20240426 | 150500 | 1683127645 | 3800 | 3770 | 3830 | 3770 | 8800 |
| 322 | 20240426 | 150400 | 1649597785 | 3770 | 3770 | 3770 | 3770 | 72 |
| 323 | 20240426 | 150300 | 1649326345 | 3770 | 3770 | 3770 | 3770 | 424 |
| 324 | 20240426 | 150200 | 1647727865 | 3770 | 3770 | 3770 | 3770 | 200 |
| 325 | 20240426 | 150100 | 1646973865 | 3770 | 3775 | 3775 | 3770 | 567 |
| 326 | 20240426 | 150000 | 1644835775 | 3775 | 3775 | 3775 | 3775 | 100 |
| 327 | 20240426 | 145900 | 1644458275 | 3780 | 3775 | 3780 | 3770 | 455 |
| 328 | 20240426 | 145800 | 1642742605 | 3775 | 3775 | 3780 | 3775 | 814 |
| 329 | 20240426 | 145700 | 1639669715 | 3775 | 3775 | 3775 | 3775 | 13 |
| 330 | 20240426 | 145600 | 1639620640 | 3775 | 3775 | 3775 | 3775 | 190 |
| 331 | 20240426 | 145500 | 1638903390 | 3780 | 3780 | 3780 | 3780 | 1487 |
| 332 | 20240426 | 145400 | 1633282530 | 3780 | 3785 | 3785 | 3780 | 2977 |
| 333 | 20240426 | 145300 | 1622020950 | 3790 | 3795 | 3795 | 3790 | 1364 |
| 334 | 20240426 | 145200 | 1616848650 | 3795 | 3805 | 3805 | 3795 | 315 |
| 335 | 20240426 | 145100 | 1615651760 | 3800 | 3805 | 3805 | 3800 | 422 |
| 336 | 20240426 | 145000 | 1614048155 | 3805 | 3805 | 3805 | 3805 | 10 |
| 337 | 20240426 | 144900 | 1614010105 | 3800 | 3800 | 3800 | 3800 | 70 |
| 338 | 20240426 | 144800 | 1613744105 | 3800 | 3800 | 3800 | 3795 | 63 |
| 339 | 20240426 | 144700 | 1613504775 | 3800 | 3800 | 3800 | 3800 | 50 |
| 340 | 20240426 | 144600 | 1613314775 | 3800 | 3795 | 3800 | 3795 | 567 |
| 341 | 20240426 | 144500 | 1611160180 | 3800 | 3800 | 3800 | 3800 | 0 |
| 342 | 20240426 | 144400 | 1611160180 | 3800 | 3810 | 3810 | 3800 | 5242 |
| 343 | 20240426 | 144300 | 1591221465 | 3810 | 3810 | 3810 | 3810 | 275 |
| 344 | 20240426 | 144200 | 1590173715 | 3810 | 3810 | 3815 | 3810 | 411 |
| 345 | 20240426 | 144100 | 1588607750 | 3810 | 3810 | 3810 | 3810 | 97 |
| 346 | 20240426 | 144000 | 1588238180 | 3815 | 3815 | 3815 | 3810 | 301 |
| 347 | 20240426 | 143900 | 1587090865 | 3820 | 3810 | 3820 | 3810 | 20 |
| 348 | 20240426 | 143800 | 1587014565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 349 | 20240426 | 143700 | 1587014565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 350 | 20240426 | 143600 | 1587014565 | 3820 | 3820 | 3820 | 3820 | 2 |
| 351 | 20240426 | 143500 | 1587006925 | 3820 | 3820 | 3825 | 3810 | 284 |
| 352 | 20240426 | 143400 | 1585920650 | 3825 | 3820 | 3825 | 3820 | 190 |
| 353 | 20240426 | 143300 | 1585194695 | 3820 | 3815 | 3820 | 3815 | 542 |
| 354 | 20240426 | 143200 | 1583126715 | 3820 | 3825 | 3825 | 3820 | 2354 |
| 355 | 20240426 | 143100 | 1574133170 | 3825 | 3825 | 3825 | 3825 | 812 |
| 356 | 20240426 | 143000 | 1571027270 | 3830 | 3830 | 3830 | 3830 | 10 |
| 357 | 20240426 | 142900 | 1570988970 | 3830 | 3820 | 3830 | 3820 | 2999 |
| 358 | 20240426 | 142800 | 1559517115 | 3820 | 3820 | 3825 | 3820 | 368 |
| 359 | 20240426 | 142700 | 1558110050 | 3820 | 3820 | 3820 | 3820 | 756 |
| 360 | 20240426 | 142600 | 1555222130 | 3820 | 3815 | 3820 | 3815 | 24 |
| 361 | 20240426 | 142500 | 1555130490 | 3815 | 3810 | 3815 | 3810 | 42 |
| 362 | 20240426 | 142400 | 1554970385 | 3820 | 3815 | 3820 | 3815 | 500 |
| 363 | 20240426 | 142300 | 1553060760 | 3810 | 3815 | 3815 | 3810 | 634 |
| 364 | 20240426 | 142200 | 1550645150 | 3815 | 3815 | 3820 | 3815 | 238 |
| 365 | 20240426 | 142100 | 1549736830 | 3815 | 3815 | 3815 | 3815 | 80 |
| 366 | 20240426 | 142000 | 1549431630 | 3815 | 3820 | 3825 | 3815 | 314 |
| 367 | 20240426 | 141900 | 1548232690 | 3820 | 3815 | 3820 | 3815 | 28 |
| 368 | 20240426 | 141800 | 1548125825 | 3825 | 3825 | 3825 | 3825 | 41 |
| 369 | 20240426 | 141700 | 1547969000 | 3815 | 3820 | 3820 | 3815 | 188 |
| 370 | 20240426 | 141600 | 1547251530 | 3820 | 3815 | 3820 | 3810 | 384 |
| 371 | 20240426 | 141500 | 1545785910 | 3830 | 3830 | 3830 | 3830 | 15 |
| 372 | 20240426 | 141400 | 1545728460 | 3825 | 3820 | 3825 | 3820 | 304 |
| 373 | 20240426 | 141300 | 1544567175 | 3815 | 3810 | 3830 | 3805 | 985 |
| 374 | 20240426 | 141200 | 1540817395 | 3815 | 3815 | 3815 | 3815 | 140 |
| 375 | 20240426 | 141100 | 1540283295 | 3815 | 3815 | 3815 | 3815 | 412 |
| 376 | 20240426 | 141000 | 1538711515 | 3820 | 3820 | 3820 | 3820 | 270 |
| 377 | 20240426 | 140900 | 1537680115 | 3820 | 3820 | 3820 | 3820 | 301 |
| 378 | 20240426 | 140800 | 1536530295 | 3820 | 3825 | 3825 | 3820 | 172 |
| 379 | 20240426 | 140700 | 1535872895 | 3825 | 3825 | 3825 | 3820 | 59 |
| 380 | 20240426 | 140600 | 1535647470 | 3825 | 3820 | 3830 | 3820 | 102 |
| 381 | 20240426 | 140500 | 1535256880 | 3815 | 3820 | 3820 | 3815 | 841 |
| 382 | 20240426 | 140400 | 1532044820 | 3825 | 3830 | 3830 | 3825 | 11 |
| 383 | 20240426 | 140300 | 1532002740 | 3830 | 3825 | 3830 | 3820 | 428 |
| 384 | 20240426 | 140200 | 1530366760 | 3825 | 3825 | 3825 | 3825 | 161 |
| 385 | 20240426 | 140100 | 1529750935 | 3840 | 3835 | 3840 | 3835 | 272 |
| 386 | 20240426 | 140000 | 1528706480 | 3840 | 3830 | 3840 | 3830 | 300 |
| 387 | 20240426 | 135900 | 1527554675 | 3840 | 3835 | 3845 | 3835 | 1387 |
| 388 | 20240426 | 135800 | 1522227005 | 3840 | 3815 | 3840 | 3815 | 23793 |
| 389 | 20240426 | 135700 | 1431364335 | 3810 | 3805 | 3815 | 3805 | 4030 |
| 390 | 20240426 | 135600 | 1415995400 | 3805 | 3805 | 3805 | 3805 | 91 |
| 391 | 20240426 | 135500 | 1415649145 | 3805 | 3815 | 3815 | 3805 | 115 |
| 392 | 20240426 | 135400 | 1415211290 | 3815 | 3810 | 3815 | 3810 | 1811 |
| 393 | 20240426 | 135300 | 1408305885 | 3810 | 3800 | 3815 | 3795 | 14502 |
| 394 | 20240426 | 135200 | 1353136280 | 3805 | 3805 | 3815 | 3805 | 3480 |
| 395 | 20240426 | 135100 | 1339866010 | 3805 | 3805 | 3815 | 3805 | 3415 |
| 396 | 20240426 | 135000 | 1326846755 | 3805 | 3810 | 3810 | 3805 | 291 |
| 397 | 20240426 | 134900 | 1325739490 | 3805 | 3800 | 3805 | 3800 | 402 |
| 398 | 20240426 | 134800 | 1324210325 | 3800 | 3790 | 3800 | 3790 | 530 |
| 399 | 20240426 | 134700 | 1322196335 | 3790 | 3795 | 3800 | 3790 | 637 |
| 400 | 20240426 | 134600 | 1319775835 | 3795 | 3790 | 3800 | 3790 | 2604 |
| 401 | 20240426 | 134500 | 1309882525 | 3790 | 3790 | 3790 | 3790 | 1414 |
| 402 | 20240426 | 134400 | 1304523465 | 3790 | 3800 | 3800 | 3790 | 5270 |
| 403 | 20240426 | 134300 | 1284548565 | 3800 | 3800 | 3800 | 3800 | 1099 |
| 404 | 20240426 | 134200 | 1280372365 | 3795 | 3795 | 3795 | 3795 | 119 |
| 405 | 20240426 | 134100 | 1279920760 | 3790 | 3805 | 3805 | 3790 | 1492 |
| 406 | 20240426 | 134000 | 1274254360 | 3810 | 3805 | 3815 | 3805 | 2989 |
| 407 | 20240426 | 133900 | 1262856465 | 3805 | 3810 | 3810 | 3805 | 863 |
| 408 | 20240426 | 133800 | 1259569935 | 3810 | 3805 | 3810 | 3805 | 1005 |
| 409 | 20240426 | 133700 | 1255742990 | 3805 | 3805 | 3805 | 3800 | 776 |
| 410 | 20240426 | 133600 | 1252790760 | 3800 | 3800 | 3800 | 3800 | 227 |
| 411 | 20240426 | 133500 | 1251928160 | 3795 | 3795 | 3795 | 3795 | 0 |
| 412 | 20240426 | 133400 | 1251928160 | 3795 | 3795 | 3795 | 3790 | 115 |
| 413 | 20240426 | 133300 | 1251491740 | 3800 | 3800 | 3800 | 3800 | 0 |
| 414 | 20240426 | 133200 | 1251491740 | 3800 | 3800 | 3800 | 3795 | 128 |
| 415 | 20240426 | 133100 | 1251005355 | 3790 | 3790 | 3790 | 3790 | 146 |
| 416 | 20240426 | 133000 | 1250452015 | 3790 | 3795 | 3795 | 3790 | 279 |
| 417 | 20240426 | 132900 | 1249393415 | 3795 | 3800 | 3800 | 3795 | 40 |
| 418 | 20240426 | 132800 | 1249241610 | 3800 | 3800 | 3800 | 3800 | 2106 |
| 419 | 20240426 | 132700 | 1241238810 | 3800 | 3810 | 3810 | 3800 | 1522 |
| 420 | 20240426 | 132600 | 1235443505 | 3820 | 3820 | 3820 | 3810 | 1437 |
| 421 | 20240426 | 132500 | 1229954425 | 3820 | 3810 | 3820 | 3810 | 893 |
| 422 | 20240426 | 132400 | 1226543175 | 3815 | 3815 | 3825 | 3805 | 844 |
| 423 | 20240426 | 132300 | 1223318165 | 3820 | 3785 | 3820 | 3785 | 13852 |
| 424 | 20240426 | 132200 | 1170686535 | 3770 | 3780 | 3785 | 3770 | 7 |
| 425 | 20240426 | 132100 | 1170660090 | 3770 | 3780 | 3790 | 3770 | 132 |
| 426 | 20240426 | 132000 | 1170159845 | 3790 | 3780 | 3790 | 3780 | 424 |
| 427 | 20240426 | 131900 | 1168553135 | 3780 | 3790 | 3790 | 3780 | 1708 |
| 428 | 20240426 | 131800 | 1162080615 | 3790 | 3795 | 3795 | 3790 | 78 |
| 429 | 20240426 | 131700 | 1161784990 | 3790 | 3790 | 3790 | 3790 | 215 |
| 430 | 20240426 | 131600 | 1160970140 | 3790 | 3790 | 3795 | 3785 | 1114 |
| 431 | 20240426 | 131500 | 1156745025 | 3780 | 3775 | 3790 | 3775 | 6866 |
| 432 | 20240426 | 131400 | 1130765885 | 3775 | 3765 | 3775 | 3765 | 413 |
| 433 | 20240426 | 131300 | 1129209155 | 3765 | 3765 | 3765 | 3765 | 903 |
| 434 | 20240426 | 131200 | 1125809360 | 3765 | 3765 | 3765 | 3765 | 73 |
| 435 | 20240426 | 131100 | 1125534515 | 3765 | 3765 | 3765 | 3765 | 30 |
| 436 | 20240426 | 131000 | 1125421565 | 3765 | 3765 | 3765 | 3760 | 259 |
| 437 | 20240426 | 130900 | 1124446485 | 3760 | 3760 | 3760 | 3760 | 20 |
| 438 | 20240426 | 130800 | 1124371285 | 3765 | 3765 | 3765 | 3765 | 0 |
| 439 | 20240426 | 130700 | 1124371285 | 3765 | 3755 | 3765 | 3755 | 39 |
| 440 | 20240426 | 130600 | 1124224550 | 3760 | 3760 | 3760 | 3760 | 2 |
| 441 | 20240426 | 130500 | 1124217030 | 3755 | 3755 | 3755 | 3755 | 0 |
| 442 | 20240426 | 130400 | 1124217030 | 3755 | 3765 | 3765 | 3755 | 681 |
| 443 | 20240426 | 130300 | 1121659550 | 3770 | 3765 | 3775 | 3765 | 6897 |
| 444 | 20240426 | 130200 | 1095646510 | 3765 | 3760 | 3765 | 3760 | 110 |
| 445 | 20240426 | 130100 | 1095232370 | 3760 | 3760 | 3760 | 3760 | 0 |
| 446 | 20240426 | 130000 | 1095232370 | 3760 | 3760 | 3760 | 3755 | 4186 |
| 447 | 20240426 | 125900 | 1079493510 | 3750 | 3750 | 3750 | 3750 | 0 |
| 448 | 20240426 | 125800 | 1079493510 | 3750 | 3760 | 3760 | 3750 | 543 |
| 449 | 20240426 | 125700 | 1077454830 | 3760 | 3750 | 3760 | 3750 | 2003 |
| 450 | 20240426 | 125600 | 1069943570 | 3750 | 3750 | 3750 | 3750 | 668 |
| 451 | 20240426 | 125500 | 1067438570 | 3750 | 3750 | 3750 | 3750 | 585 |
| 452 | 20240426 | 125400 | 1065244820 | 3750 | 3755 | 3755 | 3750 | 1065 |
| 453 | 20240426 | 125300 | 1061246385 | 3760 | 3755 | 3760 | 3755 | 9 |
| 454 | 20240426 | 125200 | 1061212565 | 3755 | 3755 | 3755 | 3755 | 0 |
| 455 | 20240426 | 125100 | 1061212565 | 3755 | 3755 | 3755 | 3755 | 47 |
| 456 | 20240426 | 125000 | 1061036080 | 3755 | 3755 | 3755 | 3755 | 9 |
| 457 | 20240426 | 124900 | 1061002285 | 3755 | 3755 | 3755 | 3755 | 0 |
| 458 | 20240426 | 124800 | 1061002285 | 3755 | 3755 | 3755 | 3755 | 0 |
| 459 | 20240426 | 124700 | 1061002285 | 3755 | 3755 | 3755 | 3755 | 26 |
| 460 | 20240426 | 124600 | 1060904655 | 3750 | 3750 | 3750 | 3750 | 1 |
| 461 | 20240426 | 124500 | 1060900905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 462 | 20240426 | 124400 | 1060900905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 463 | 20240426 | 124300 | 1060900905 | 3750 | 3750 | 3750 | 3750 | 0 |
| 464 | 20240426 | 124200 | 1060900905 | 3750 | 3750 | 3750 | 3750 | 85 |
| 465 | 20240426 | 124100 | 1060582155 | 3755 | 3760 | 3760 | 3755 | 618 |
| 466 | 20240426 | 124000 | 1058258485 | 3760 | 3760 | 3760 | 3760 | 632 |
| 467 | 20240426 | 123900 | 1055882165 | 3760 | 3760 | 3760 | 3760 | 0 |
| 468 | 20240426 | 123800 | 1055882165 | 3760 | 3760 | 3760 | 3760 | 160 |
| 469 | 20240426 | 123700 | 1055280565 | 3760 | 3760 | 3760 | 3760 | 600 |
| 470 | 20240426 | 123600 | 1053024565 | 3760 | 3755 | 3760 | 3755 | 201 |
| 471 | 20240426 | 123500 | 1052269305 | 3755 | 3755 | 3755 | 3755 | 61 |
| 472 | 20240426 | 123400 | 1052040250 | 3765 | 3750 | 3775 | 3750 | 6260 |
| 473 | 20240426 | 123300 | 1028455445 | 3750 | 3760 | 3760 | 3750 | 90 |
| 474 | 20240426 | 123200 | 1028117895 | 3760 | 3760 | 3760 | 3760 | 45 |
| 475 | 20240426 | 123100 | 1027948695 | 3760 | 3755 | 3760 | 3755 | 1723 |
| 476 | 20240426 | 123000 | 1021470230 | 3750 | 3750 | 3750 | 3750 | 224 |
| 477 | 20240426 | 122900 | 1020630230 | 3750 | 3750 | 3750 | 3750 | 36 |
| 478 | 20240426 | 122800 | 1020495230 | 3760 | 3760 | 3760 | 3760 | 2614 |
| 479 | 20240426 | 122700 | 1010666590 | 3760 | 3760 | 3760 | 3760 | 292 |
| 480 | 20240426 | 122600 | 1009568670 | 3765 | 3765 | 3765 | 3765 | 994 |
| 481 | 20240426 | 122500 | 1005826260 | 3765 | 3770 | 3770 | 3765 | 135 |
| 482 | 20240426 | 122400 | 1005317975 | 3760 | 3760 | 3760 | 3760 | 8 |
| 483 | 20240426 | 122300 | 1005287895 | 3765 | 3760 | 3770 | 3760 | 17 |
| 484 | 20240426 | 122200 | 1005223890 | 3770 | 3770 | 3770 | 3770 | 0 |
| 485 | 20240426 | 122100 | 1005223890 | 3770 | 3760 | 3770 | 3760 | 9 |
| 486 | 20240426 | 122000 | 1005189970 | 3770 | 3755 | 3770 | 3755 | 2796 |
| 487 | 20240426 | 121900 | 994663050 | 3765 | 3760 | 3765 | 3760 | 118 |
| 488 | 20240426 | 121800 | 994218785 | 3760 | 3750 | 3760 | 3750 | 2 |
| 489 | 20240426 | 121700 | 994211275 | 3750 | 3745 | 3750 | 3745 | 16 |
| 490 | 20240426 | 121600 | 994151350 | 3745 | 3745 | 3745 | 3745 | 492 |
| 491 | 20240426 | 121500 | 992308810 | 3745 | 3745 | 3745 | 3745 | 25 |
| 492 | 20240426 | 121400 | 992215185 | 3740 | 3745 | 3745 | 3740 | 79 |
| 493 | 20240426 | 121300 | 991919670 | 3745 | 3755 | 3755 | 3745 | 1922 |
| 494 | 20240426 | 121200 | 984706445 | 3760 | 3760 | 3760 | 3760 | 7 |
| 495 | 20240426 | 121100 | 984680125 | 3760 | 3760 | 3760 | 3760 | 0 |
| 496 | 20240426 | 121000 | 984680125 | 3760 | 3765 | 3765 | 3760 | 126 |
| 497 | 20240426 | 120900 | 984205745 | 3765 | 3765 | 3765 | 3765 | 11 |
| 498 | 20240426 | 120800 | 984164330 | 3770 | 3770 | 3770 | 3770 | 0 |
| 499 | 20240426 | 120700 | 984164330 | 3770 | 3760 | 3770 | 3760 | 3411 |
| 500 | 20240426 | 120600 | 971305475 | 3770 | 3770 | 3770 | 3770 | 30 |
| 501 | 20240426 | 120500 | 971192375 | 3770 | 3770 | 3770 | 3770 | 5009 |
| 502 | 20240426 | 120400 | 952308445 | 3770 | 3770 | 3775 | 3770 | 37 |
| 503 | 20240426 | 120300 | 952168835 | 3770 | 3770 | 3770 | 3770 | 870 |
| 504 | 20240426 | 120200 | 948888935 | 3780 | 3780 | 3780 | 3780 | 4200 |
| 505 | 20240426 | 120100 | 933012935 | 3775 | 3760 | 3775 | 3760 | 3239 |
| 506 | 20240426 | 120000 | 920790700 | 3760 | 3745 | 3765 | 3745 | 2223 |
| 507 | 20240426 | 115900 | 912426420 | 3750 | 3750 | 3750 | 3750 | 300 |
| 508 | 20240426 | 115800 | 911301420 | 3745 | 3745 | 3745 | 3745 | 60 |
| 509 | 20240426 | 115700 | 911076720 | 3745 | 3745 | 3745 | 3740 | 1001 |
| 510 | 20240426 | 115600 | 907327980 | 3740 | 3740 | 3740 | 3740 | 0 |
| 511 | 20240426 | 115500 | 907327980 | 3740 | 3740 | 3740 | 3740 | 5 |
| 512 | 20240426 | 115400 | 907309280 | 3740 | 3740 | 3740 | 3740 | 0 |
| 513 | 20240426 | 115300 | 907309280 | 3740 | 3740 | 3740 | 3740 | 500 |
| 514 | 20240426 | 115200 | 905439280 | 3740 | 3740 | 3740 | 3740 | 0 |
| 515 | 20240426 | 115100 | 905439280 | 3740 | 3740 | 3740 | 3740 | 223 |
| 516 | 20240426 | 115000 | 904605260 | 3740 | 3740 | 3740 | 3740 | 0 |
| 517 | 20240426 | 114900 | 904605260 | 3740 | 3740 | 3740 | 3740 | 10 |
| 518 | 20240426 | 114800 | 904567860 | 3740 | 3745 | 3745 | 3740 | 222 |
| 519 | 20240426 | 114700 | 903737575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 520 | 20240426 | 114600 | 903737575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 521 | 20240426 | 114500 | 903737575 | 3750 | 3750 | 3750 | 3750 | 441 |
| 522 | 20240426 | 114400 | 902083825 | 3750 | 3745 | 3750 | 3740 | 30 |
| 523 | 20240426 | 114300 | 901971480 | 3745 | 3745 | 3745 | 3745 | 10 |
| 524 | 20240426 | 114200 | 901934030 | 3745 | 3745 | 3745 | 3745 | 21 |
| 525 | 20240426 | 114100 | 901855385 | 3745 | 3740 | 3745 | 3740 | 124 |
| 526 | 20240426 | 114000 | 901391515 | 3740 | 3740 | 3740 | 3740 | 424 |
| 527 | 20240426 | 113900 | 899805755 | 3735 | 3735 | 3735 | 3735 | 0 |
| 528 | 20240426 | 113800 | 899805755 | 3735 | 3735 | 3735 | 3735 | 405 |
| 529 | 20240426 | 113700 | 898293080 | 3740 | 3735 | 3740 | 3735 | 2 |
| 530 | 20240426 | 113600 | 898285605 | 3735 | 3735 | 3735 | 3735 | 585 |
| 531 | 20240426 | 113500 | 896100630 | 3725 | 3730 | 3745 | 3725 | 94 |
| 532 | 20240426 | 113400 | 895749730 | 3725 | 3725 | 3725 | 3725 | 250 |
| 533 | 20240426 | 113300 | 894818480 | 3725 | 3725 | 3725 | 3725 | 377 |
| 534 | 20240426 | 113200 | 893414155 | 3730 | 3725 | 3730 | 3725 | 826 |
| 535 | 20240426 | 113100 | 890337280 | 3720 | 3730 | 3735 | 3720 | 1236 |
| 536 | 20240426 | 113000 | 885728830 | 3725 | 3725 | 3725 | 3725 | 0 |
| 537 | 20240426 | 112900 | 885728830 | 3725 | 3735 | 3735 | 3725 | 452 |
| 538 | 20240426 | 112800 | 884041630 | 3730 | 3730 | 3730 | 3730 | 1 |
| 539 | 20240426 | 112700 | 884037900 | 3730 | 3725 | 3730 | 3725 | 16 |
| 540 | 20240426 | 112600 | 883978295 | 3730 | 3730 | 3750 | 3730 | 198 |
| 541 | 20240426 | 112500 | 883239675 | 3750 | 3730 | 3750 | 3730 | 10 |
| 542 | 20240426 | 112400 | 883202200 | 3720 | 3720 | 3720 | 3720 | 0 |
| 543 | 20240426 | 112300 | 883202200 | 3720 | 3720 | 3720 | 3720 | 2 |
| 544 | 20240426 | 112200 | 883194760 | 3730 | 3730 | 3730 | 3730 | 5489 |
| 545 | 20240426 | 112100 | 862720790 | 3730 | 3730 | 3730 | 3730 | 1001 |
| 546 | 20240426 | 112000 | 858987060 | 3730 | 3720 | 3750 | 3720 | 645 |
| 547 | 20240426 | 111900 | 856581225 | 3715 | 3715 | 3715 | 3715 | 225 |
| 548 | 20240426 | 111800 | 855745350 | 3715 | 3720 | 3720 | 3715 | 155 |
| 549 | 20240426 | 111700 | 855168800 | 3725 | 3720 | 3725 | 3720 | 122 |
| 550 | 20240426 | 111600 | 854714375 | 3715 | 3715 | 3715 | 3715 | 24 |
| 551 | 20240426 | 111500 | 854625215 | 3715 | 3715 | 3715 | 3715 | 62 |
| 552 | 20240426 | 111400 | 854394885 | 3715 | 3715 | 3715 | 3715 | 117 |
| 553 | 20240426 | 111300 | 853960230 | 3710 | 3710 | 3710 | 3710 | 113 |
| 554 | 20240426 | 111200 | 853541000 | 3705 | 3705 | 3705 | 3705 | 273 |
| 555 | 20240426 | 111100 | 852529535 | 3705 | 3705 | 3705 | 3700 | 362 |
| 556 | 20240426 | 111000 | 851190080 | 3705 | 3710 | 3710 | 3700 | 1102 |
| 557 | 20240426 | 110900 | 847104240 | 3715 | 3710 | 3715 | 3710 | 308 |
| 558 | 20240426 | 110800 | 845961520 | 3710 | 3710 | 3710 | 3710 | 8 |
| 559 | 20240426 | 110700 | 845931840 | 3715 | 3710 | 3715 | 3710 | 513 |
| 560 | 20240426 | 110600 | 844026110 | 3710 | 3710 | 3710 | 3710 | 1 |
| 561 | 20240426 | 110500 | 844022400 | 3710 | 3715 | 3715 | 3705 | 211 |
| 562 | 20240426 | 110400 | 843240360 | 3710 | 3715 | 3720 | 3710 | 771 |
| 563 | 20240426 | 110300 | 840377145 | 3715 | 3720 | 3720 | 3715 | 175 |
| 564 | 20240426 | 110200 | 839726855 | 3725 | 3725 | 3725 | 3725 | 10 |
| 565 | 20240426 | 110100 | 839689605 | 3730 | 3720 | 3730 | 3720 | 736 |
| 566 | 20240426 | 110000 | 836945630 | 3725 | 3730 | 3730 | 3720 | 708 |
| 567 | 20240426 | 105900 | 834310250 | 3730 | 3730 | 3730 | 3730 | 0 |
| 568 | 20240426 | 105800 | 834310250 | 3730 | 3755 | 3770 | 3725 | 2781 |
| 569 | 20240426 | 105700 | 823870855 | 3770 | 3750 | 3770 | 3750 | 626 |
| 570 | 20240426 | 105600 | 821516635 | 3755 | 3730 | 3765 | 3730 | 1670 |
| 571 | 20240426 | 105500 | 815251555 | 3730 | 3730 | 3745 | 3730 | 15 |
| 572 | 20240426 | 105400 | 815195500 | 3730 | 3730 | 3730 | 3730 | 0 |
| 573 | 20240426 | 105300 | 815195500 | 3730 | 3730 | 3730 | 3730 | 0 |
| 574 | 20240426 | 105200 | 815195500 | 3730 | 3730 | 3730 | 3730 | 2 |
| 575 | 20240426 | 105100 | 815188040 | 3745 | 3730 | 3745 | 3730 | 5 |
| 576 | 20240426 | 105000 | 815169335 | 3720 | 3720 | 3720 | 3720 | 5 |
| 577 | 20240426 | 104900 | 815150735 | 3720 | 3720 | 3720 | 3720 | 44 |
| 578 | 20240426 | 104800 | 814987055 | 3720 | 3720 | 3720 | 3720 | 0 |
| 579 | 20240426 | 104700 | 814987055 | 3720 | 3720 | 3720 | 3720 | 476 |
| 580 | 20240426 | 104600 | 813216335 | 3725 | 3735 | 3735 | 3720 | 2062 |
| 581 | 20240426 | 104500 | 805540330 | 3750 | 3740 | 3750 | 3740 | 10 |
| 582 | 20240426 | 104400 | 805502840 | 3730 | 3730 | 3730 | 3730 | 540 |
| 583 | 20240426 | 104300 | 803488640 | 3730 | 3740 | 3750 | 3730 | 2006 |
| 584 | 20240426 | 104200 | 795966680 | 3750 | 3740 | 3750 | 3725 | 63 |
| 585 | 20240426 | 104100 | 795731550 | 3750 | 3735 | 3750 | 3735 | 500 |
| 586 | 20240426 | 104000 | 793859045 | 3745 | 3725 | 3745 | 3725 | 70 |
| 587 | 20240426 | 103900 | 793598100 | 3720 | 3725 | 3725 | 3720 | 734 |
| 588 | 20240426 | 103800 | 790864585 | 3725 | 3720 | 3725 | 3720 | 227 |
| 589 | 20240426 | 103700 | 790019280 | 3720 | 3710 | 3720 | 3710 | 37 |
| 590 | 20240426 | 103600 | 789881850 | 3710 | 3700 | 3725 | 3700 | 24 |
| 591 | 20240426 | 103500 | 789792535 | 3700 | 3705 | 3725 | 3700 | 319 |
| 592 | 20240426 | 103400 | 788611995 | 3700 | 3680 | 3700 | 3680 | 1934 |
| 593 | 20240426 | 103300 | 781470855 | 3675 | 3680 | 3680 | 3675 | 401 |
| 594 | 20240426 | 103200 | 779995330 | 3690 | 3690 | 3690 | 3690 | 4 |
| 595 | 20240426 | 103100 | 779980570 | 3680 | 3680 | 3680 | 3680 | 20 |
| 596 | 20240426 | 103000 | 779906970 | 3680 | 3690 | 3690 | 3680 | 1833 |
| 597 | 20240426 | 102900 | 773158155 | 3685 | 3690 | 3690 | 3685 | 209 |
| 598 | 20240426 | 102800 | 772386965 | 3695 | 3685 | 3695 | 3685 | 27 |
| 599 | 20240426 | 102700 | 772287270 | 3685 | 3695 | 3695 | 3685 | 34 |
| 600 | 20240426 | 102600 | 772161780 | 3685 | 3700 | 3700 | 3685 | 269 |
| 601 | 20240426 | 102500 | 771168915 | 3700 | 3700 | 3700 | 3700 | 14 |
| 602 | 20240426 | 102400 | 771117115 | 3700 | 3700 | 3700 | 3690 | 608 |
| 603 | 20240426 | 102300 | 768867675 | 3700 | 3690 | 3700 | 3690 | 819 |
| 604 | 20240426 | 102200 | 765842570 | 3690 | 3690 | 3690 | 3690 | 96 |
| 605 | 20240426 | 102100 | 765488330 | 3685 | 3695 | 3695 | 3680 | 714 |
| 606 | 20240426 | 102000 | 762852165 | 3700 | 3705 | 3705 | 3700 | 6062 |
| 607 | 20240426 | 101900 | 740421105 | 3705 | 3725 | 3730 | 3700 | 3792 |
| 608 | 20240426 | 101800 | 726368490 | 3725 | 3725 | 3725 | 3725 | 37 |
| 609 | 20240426 | 101700 | 726230665 | 3720 | 3730 | 3730 | 3720 | 74 |
| 610 | 20240426 | 101600 | 725955345 | 3750 | 3720 | 3750 | 3720 | 262 |
| 611 | 20240426 | 101500 | 724979950 | 3725 | 3750 | 3755 | 3720 | 1945 |
| 612 | 20240426 | 101400 | 717709515 | 3755 | 3770 | 3770 | 3755 | 7680 |
| 613 | 20240426 | 101300 | 688819965 | 3775 | 3775 | 3775 | 3775 | 1445 |
| 614 | 20240426 | 101200 | 683365090 | 3780 | 3780 | 3780 | 3780 | 216 |
| 615 | 20240426 | 101100 | 682548610 | 3780 | 3780 | 3780 | 3775 | 1603 |
| 616 | 20240426 | 101000 | 676490320 | 3775 | 3770 | 3790 | 3770 | 2445 |
| 617 | 20240426 | 100900 | 667253740 | 3775 | 3755 | 3775 | 3755 | 2074 |
| 618 | 20240426 | 100800 | 659441830 | 3755 | 3750 | 3755 | 3750 | 227 |
| 619 | 20240426 | 100700 | 658589825 | 3750 | 3745 | 3750 | 3745 | 2341 |
| 620 | 20240426 | 100600 | 649819000 | 3740 | 3740 | 3740 | 3740 | 29 |
| 621 | 20240426 | 100500 | 649710540 | 3740 | 3720 | 3740 | 3720 | 976 |
| 622 | 20240426 | 100400 | 646075505 | 3715 | 3715 | 3715 | 3715 | 2 |
| 623 | 20240426 | 100300 | 646068075 | 3710 | 3700 | 3710 | 3700 | 2991 |
| 624 | 20240426 | 100200 | 634981755 | 3705 | 3710 | 3710 | 3700 | 2454 |
| 625 | 20240426 | 100100 | 625889485 | 3710 | 3715 | 3715 | 3710 | 1834 |
| 626 | 20240426 | 100000 | 619082795 | 3715 | 3720 | 3720 | 3715 | 864 |
| 627 | 20240426 | 095900 | 615873025 | 3720 | 3725 | 3725 | 3715 | 3221 |
| 628 | 20240426 | 095800 | 603906970 | 3720 | 3715 | 3720 | 3715 | 139 |
| 629 | 20240426 | 095700 | 603390490 | 3715 | 3715 | 3720 | 3715 | 13 |
| 630 | 20240426 | 095600 | 603342160 | 3720 | 3710 | 3720 | 3705 | 1569 |
| 631 | 20240426 | 095500 | 597523670 | 3710 | 3725 | 3725 | 3710 | 1066 |
| 632 | 20240426 | 095400 | 593567680 | 3715 | 3720 | 3725 | 3715 | 639 |
| 633 | 20240426 | 095300 | 591193660 | 3720 | 3745 | 3745 | 3720 | 6140 |
| 634 | 20240426 | 095200 | 568288900 | 3745 | 3745 | 3745 | 3745 | 545 |
| 635 | 20240426 | 095100 | 566247875 | 3760 | 3750 | 3760 | 3750 | 590 |
| 636 | 20240426 | 095000 | 564035280 | 3760 | 3750 | 3760 | 3750 | 593 |
| 637 | 20240426 | 094900 | 561810970 | 3760 | 3760 | 3760 | 3760 | 0 |
| 638 | 20240426 | 094800 | 561810970 | 3760 | 3760 | 3760 | 3760 | 167 |
| 639 | 20240426 | 094700 | 561183050 | 3755 | 3750 | 3755 | 3750 | 1116 |
| 640 | 20240426 | 094600 | 556995545 | 3750 | 3750 | 3760 | 3750 | 406 |
| 641 | 20240426 | 094500 | 555472885 | 3750 | 3750 | 3750 | 3750 | 756 |
| 642 | 20240426 | 094400 | 552637885 | 3750 | 3760 | 3760 | 3750 | 185 |
| 643 | 20240426 | 094300 | 551943785 | 3750 | 3750 | 3760 | 3750 | 1351 |
| 644 | 20240426 | 094200 | 546877235 | 3745 | 3750 | 3755 | 3740 | 29 |
| 645 | 20240426 | 094100 | 546768680 | 3750 | 3750 | 3760 | 3740 | 250 |
| 646 | 20240426 | 094000 | 545831270 | 3740 | 3765 | 3765 | 3740 | 2427 |
| 647 | 20240426 | 093900 | 536748000 | 3755 | 3760 | 3760 | 3755 | 169 |
| 648 | 20240426 | 093800 | 536112635 | 3770 | 3765 | 3770 | 3755 | 2498 |
| 649 | 20240426 | 093700 | 526709770 | 3765 | 3770 | 3770 | 3765 | 346 |
| 650 | 20240426 | 093600 | 525406485 | 3770 | 3770 | 3770 | 3770 | 445 |
| 651 | 20240426 | 093500 | 523728835 | 3770 | 3775 | 3775 | 3770 | 1827 |
| 652 | 20240426 | 093400 | 516838445 | 3790 | 3785 | 3790 | 3775 | 1416 |
| 653 | 20240426 | 093300 | 511479365 | 3785 | 3790 | 3790 | 3785 | 4 |
| 654 | 20240426 | 093200 | 511464210 | 3775 | 3775 | 3780 | 3775 | 339 |
| 655 | 20240426 | 093100 | 510184315 | 3780 | 3795 | 3805 | 3780 | 4372 |
| 656 | 20240426 | 093000 | 493632110 | 3795 | 3795 | 3805 | 3790 | 2070 |
| 657 | 20240426 | 092900 | 485777180 | 3800 | 3810 | 3810 | 3800 | 1044 |
| 658 | 20240426 | 092800 | 481809065 | 3800 | 3800 | 3810 | 3800 | 153 |
| 659 | 20240426 | 092700 | 481226275 | 3795 | 3825 | 3835 | 3790 | 3405 |
| 660 | 20240426 | 092600 | 468260945 | 3830 | 3820 | 3840 | 3820 | 8719 |
| 661 | 20240426 | 092500 | 434870690 | 3820 | 3795 | 3825 | 3795 | 4668 |
| 662 | 20240426 | 092400 | 417094505 | 3795 | 3790 | 3795 | 3785 | 2874 |
| 663 | 20240426 | 092300 | 406201835 | 3785 | 3785 | 3795 | 3785 | 537 |
| 664 | 20240426 | 092200 | 404167780 | 3785 | 3790 | 3795 | 3775 | 1384 |
| 665 | 20240426 | 092100 | 398928500 | 3785 | 3825 | 3825 | 3780 | 5930 |
| 666 | 20240426 | 092000 | 376376365 | 3825 | 3785 | 3845 | 3780 | 17186 |
| 667 | 20240426 | 091900 | 310969135 | 3785 | 3785 | 3795 | 3775 | 5795 |
| 668 | 20240426 | 091800 | 288984475 | 3795 | 3795 | 3795 | 3790 | 2139 |
| 669 | 20240426 | 091700 | 280873750 | 3795 | 3785 | 3800 | 3770 | 6927 |
| 670 | 20240426 | 091600 | 254629725 | 3780 | 3720 | 3785 | 3720 | 11705 |
| 671 | 20240426 | 091500 | 210696420 | 3725 | 3715 | 3725 | 3715 | 4407 |
| 672 | 20240426 | 091400 | 194297730 | 3720 | 3725 | 3730 | 3710 | 5140 |
| 673 | 20240426 | 091300 | 175169520 | 3720 | 3715 | 3720 | 3710 | 1160 |
| 674 | 20240426 | 091200 | 170860790 | 3720 | 3725 | 3725 | 3720 | 105 |
| 675 | 20240426 | 091100 | 170470185 | 3720 | 3735 | 3735 | 3720 | 1065 |
| 676 | 20240426 | 091000 | 166495280 | 3735 | 3710 | 3735 | 3700 | 3819 |
| 677 | 20240426 | 090900 | 152283780 | 3725 | 3715 | 3725 | 3700 | 8941 |
| 678 | 20240426 | 090800 | 119140895 | 3720 | 3715 | 3750 | 3710 | 5884 |
| 679 | 20240426 | 090700 | 97172690 | 3715 | 3680 | 3725 | 3680 | 1349 |
| 680 | 20240426 | 090600 | 92162850 | 3720 | 3740 | 3740 | 3670 | 5135 |
| 681 | 20240426 | 090500 | 73165205 | 3670 | 3670 | 3770 | 3650 | 2299 |
| 682 | 20240426 | 090400 | 64658620 | 3650 | 3665 | 3670 | 3645 | 2819 |
| 683 | 20240426 | 090300 | 54342905 | 3665 | 3665 | 3665 | 3620 | 450 |
| 684 | 20240426 | 090200 | 52699840 | 3610 | 3560 | 3690 | 3555 | 6308 |
| 685 | 20240426 | 090100 | 29789040 | 3555 | 3545 | 3555 | 3535 | 255 |
| 686 | 20240426 | 090000 | 28887370 | 3535 | 3570 | 3570 | 3535 | 7993 |