31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 193400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 3 | 20240426 | 193300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20240426 | 193200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20240426 | 193100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20240426 | 193000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20240426 | 192900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20240426 | 192800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20240426 | 192700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20240426 | 192600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20240426 | 192500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20240426 | 192400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20240426 | 192300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20240426 | 192200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20240426 | 192100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20240426 | 192000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20240426 | 191900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20240426 | 191800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20240426 | 191700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20240426 | 191600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20240426 | 191500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20240426 | 191400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20240426 | 191300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20240426 | 191200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20240426 | 191100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20240426 | 191000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20240426 | 190900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20240426 | 190800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20240426 | 190700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20240426 | 190600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20240426 | 190500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20240426 | 190400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 33 | 20240426 | 190300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20240426 | 190200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20240426 | 190100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20240426 | 190000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20240426 | 185900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20240426 | 185800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20240426 | 185700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20240426 | 185600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20240426 | 185500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20240426 | 185400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20240426 | 185300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20240426 | 185200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20240426 | 185100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20240426 | 185000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20240426 | 184900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20240426 | 184800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20240426 | 184700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20240426 | 184600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20240426 | 184500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20240426 | 184400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20240426 | 184300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20240426 | 184200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20240426 | 184100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20240426 | 184000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20240426 | 183900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20240426 | 183800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20240426 | 183700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20240426 | 183600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20240426 | 183500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20240426 | 183400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 63 | 20240426 | 183300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20240426 | 183200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20240426 | 183100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20240426 | 183000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20240426 | 182900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20240426 | 182800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20240426 | 182700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20240426 | 182600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20240426 | 182500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20240426 | 182400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20240426 | 182300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20240426 | 182200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20240426 | 182100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20240426 | 182000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20240426 | 181900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20240426 | 181800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20240426 | 181700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20240426 | 181600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20240426 | 181500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20240426 | 181400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20240426 | 181300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20240426 | 181200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20240426 | 181100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20240426 | 181000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20240426 | 180900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20240426 | 180800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20240426 | 180700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20240426 | 180600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20240426 | 180500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20240426 | 180400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 93 | 20240426 | 180300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20240426 | 180200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20240426 | 180100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20240426 | 180000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20240426 | 175900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20240426 | 175800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20240426 | 175700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20240426 | 175600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20240426 | 175500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20240426 | 175400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20240426 | 175300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20240426 | 175200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20240426 | 175100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20240426 | 175000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20240426 | 174900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20240426 | 174800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20240426 | 174700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20240426 | 174600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20240426 | 174500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20240426 | 174400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20240426 | 174300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20240426 | 174200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20240426 | 174100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20240426 | 174000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20240426 | 173900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20240426 | 173800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20240426 | 173700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20240426 | 173600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20240426 | 173500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20240426 | 173400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 123 | 20240426 | 173300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20240426 | 173200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20240426 | 173100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20240426 | 173000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20240426 | 172900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20240426 | 172800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20240426 | 172700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20240426 | 172600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20240426 | 172500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20240426 | 172400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20240426 | 172300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20240426 | 172200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20240426 | 172100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20240426 | 172000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20240426 | 171900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20240426 | 171800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20240426 | 171700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20240426 | 171600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20240426 | 171500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20240426 | 171400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20240426 | 171300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20240426 | 171200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20240426 | 171100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20240426 | 171000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20240426 | 170900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20240426 | 170800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20240426 | 170700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20240426 | 170600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20240426 | 170500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20240426 | 170400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 153 | 20240426 | 170300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20240426 | 170200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20240426 | 170100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20240426 | 170000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20240426 | 165900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20240426 | 165800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20240426 | 165700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20240426 | 165600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20240426 | 165500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20240426 | 165400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20240426 | 165300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20240426 | 165200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20240426 | 165100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20240426 | 165000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20240426 | 164900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20240426 | 164800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20240426 | 164700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20240426 | 164600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20240426 | 164500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20240426 | 164400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20240426 | 164300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20240426 | 164200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20240426 | 164100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20240426 | 164000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20240426 | 163900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20240426 | 163800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20240426 | 163700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20240426 | 163600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20240426 | 163500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20240426 | 163400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 183 | 20240426 | 163300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20240426 | 163200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20240426 | 163100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20240426 | 163000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20240426 | 162900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20240426 | 162800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20240426 | 162700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20240426 | 162600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20240426 | 162500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20240426 | 162400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20240426 | 162300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20240426 | 162200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20240426 | 162100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20240426 | 162000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20240426 | 161900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20240426 | 161800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20240426 | 161700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20240426 | 161600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20240426 | 161500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20240426 | 161400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20240426 | 161300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20240426 | 161200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20240426 | 161100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20240426 | 161000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20240426 | 160900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20240426 | 160800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20240426 | 160700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20240426 | 160600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20240426 | 160500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20240426 | 160400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 213 | 20240426 | 160300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20240426 | 160200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20240426 | 160100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20240426 | 160000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20240426 | 155900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20240426 | 155800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20240426 | 155700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20240426 | 155600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20240426 | 155500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20240426 | 155400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20240426 | 155300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20240426 | 155200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 225 | 20240426 | 155100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20240426 | 155000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20240426 | 154900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20240426 | 154800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20240426 | 154700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 230 | 20240426 | 154600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 231 | 20240426 | 154500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 232 | 20240426 | 154400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 233 | 20240426 | 154300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 234 | 20240426 | 154200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 235 | 20240426 | 154100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 236 | 20240426 | 154000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 237 | 20240426 | 153900 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 238 | 20240426 | 153800 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 239 | 20240426 | 153700 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 240 | 20240426 | 153600 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 241 | 20240426 | 153500 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 242 | 20240426 | 153400 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 243 | 20240426 | 153300 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 244 | 20240426 | 153200 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 245 | 20240426 | 153100 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 246 | 20240426 | 153000 | 1857505140 | 3415 | 3415 | 3415 | 3415 | 15410 |
| 247 | 20240426 | 152900 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 248 | 20240426 | 152800 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 249 | 20240426 | 152700 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 250 | 20240426 | 152600 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 251 | 20240426 | 152500 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 252 | 20240426 | 152400 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 253 | 20240426 | 152300 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 254 | 20240426 | 152200 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 255 | 20240426 | 152100 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 256 | 20240426 | 152000 | 1804879990 | 3425 | 3425 | 3425 | 3425 | 0 |
| 257 | 20240426 | 151900 | 1804879990 | 3425 | 3415 | 3425 | 3415 | 326 |
| 258 | 20240426 | 151800 | 1803765340 | 3420 | 3420 | 3420 | 3420 | 1918 |
| 259 | 20240426 | 151700 | 1797205780 | 3420 | 3425 | 3425 | 3420 | 3002 |
| 260 | 20240426 | 151600 | 1786938935 | 3425 | 3425 | 3425 | 3420 | 4375 |
| 261 | 20240426 | 151500 | 1771974025 | 3425 | 3425 | 3425 | 3425 | 4668 |
| 262 | 20240426 | 151400 | 1755986125 | 3425 | 3425 | 3425 | 3420 | 375 |
| 263 | 20240426 | 151300 | 1754702260 | 3420 | 3420 | 3425 | 3420 | 1413 |
| 264 | 20240426 | 151200 | 1749869775 | 3420 | 3425 | 3425 | 3420 | 11 |
| 265 | 20240426 | 151100 | 1749832105 | 3430 | 3425 | 3430 | 3425 | 1367 |
| 266 | 20240426 | 151000 | 1745150125 | 3425 | 3430 | 3430 | 3425 | 691 |
| 267 | 20240426 | 150900 | 1742781120 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 268 | 20240426 | 150800 | 1739351120 | 3430 | 3425 | 3430 | 3425 | 32 |
| 269 | 20240426 | 150700 | 1739241410 | 3430 | 3425 | 3430 | 3425 | 1350 |
| 270 | 20240426 | 150600 | 1734617655 | 3430 | 3430 | 3430 | 3425 | 348 |
| 271 | 20240426 | 150500 | 1733424235 | 3430 | 3430 | 3430 | 3430 | 101 |
| 272 | 20240426 | 150400 | 1733077805 | 3430 | 3430 | 3430 | 3430 | 1 |
| 273 | 20240426 | 150300 | 1733074375 | 3420 | 3420 | 3420 | 3420 | 149 |
| 274 | 20240426 | 150200 | 1732564795 | 3420 | 3425 | 3425 | 3420 | 4 |
| 275 | 20240426 | 150100 | 1732551105 | 3420 | 3420 | 3420 | 3420 | 400 |
| 276 | 20240426 | 150000 | 1731183105 | 3420 | 3430 | 3435 | 3420 | 2004 |
| 277 | 20240426 | 145900 | 1724325935 | 3425 | 3425 | 3425 | 3425 | 120 |
| 278 | 20240426 | 145800 | 1723914935 | 3435 | 3435 | 3435 | 3435 | 294 |
| 279 | 20240426 | 145700 | 1722905045 | 3435 | 3430 | 3440 | 3430 | 2309 |
| 280 | 20240426 | 145600 | 1714978885 | 3430 | 3430 | 3430 | 3430 | 2672 |
| 281 | 20240426 | 145500 | 1705813925 | 3430 | 3430 | 3430 | 3430 | 5 |
| 282 | 20240426 | 145400 | 1705796775 | 3430 | 3430 | 3430 | 3425 | 1690 |
| 283 | 20240426 | 145300 | 1700001915 | 3430 | 3420 | 3430 | 3420 | 4544 |
| 284 | 20240426 | 145200 | 1684451115 | 3420 | 3420 | 3420 | 3420 | 101 |
| 285 | 20240426 | 145100 | 1684105695 | 3420 | 3420 | 3420 | 3420 | 1332 |
| 286 | 20240426 | 145000 | 1679550255 | 3420 | 3420 | 3420 | 3420 | 1 |
| 287 | 20240426 | 144900 | 1679546835 | 3420 | 3420 | 3420 | 3420 | 110 |
| 288 | 20240426 | 144800 | 1679170635 | 3420 | 3420 | 3420 | 3420 | 40 |
| 289 | 20240426 | 144700 | 1679033835 | 3420 | 3410 | 3420 | 3410 | 2571 |
| 290 | 20240426 | 144600 | 1670254610 | 3410 | 3410 | 3410 | 3410 | 179 |
| 291 | 20240426 | 144500 | 1669644220 | 3410 | 3415 | 3415 | 3410 | 1820 |
| 292 | 20240426 | 144400 | 1663438015 | 3415 | 3415 | 3415 | 3415 | 120 |
| 293 | 20240426 | 144300 | 1663028215 | 3415 | 3415 | 3415 | 3410 | 1802 |
| 294 | 20240426 | 144200 | 1656878585 | 3415 | 3410 | 3415 | 3410 | 334 |
| 295 | 20240426 | 144100 | 1655739565 | 3415 | 3410 | 3415 | 3410 | 32 |
| 296 | 20240426 | 144000 | 1655630435 | 3415 | 3415 | 3415 | 3415 | 0 |
| 297 | 20240426 | 143900 | 1655630435 | 3415 | 3415 | 3415 | 3415 | 1582 |
| 298 | 20240426 | 143800 | 1650227905 | 3420 | 3415 | 3420 | 3415 | 651 |
| 299 | 20240426 | 143700 | 1648003985 | 3415 | 3415 | 3415 | 3415 | 0 |
| 300 | 20240426 | 143600 | 1648003985 | 3415 | 3415 | 3415 | 3415 | 960 |
| 301 | 20240426 | 143500 | 1644725585 | 3415 | 3415 | 3415 | 3415 | 189 |
| 302 | 20240426 | 143400 | 1644080150 | 3410 | 3410 | 3410 | 3410 | 0 |
| 303 | 20240426 | 143300 | 1644080150 | 3410 | 3415 | 3415 | 3410 | 399 |
| 304 | 20240426 | 143200 | 1642718685 | 3410 | 3415 | 3415 | 3410 | 161 |
| 305 | 20240426 | 143100 | 1642169620 | 3415 | 3415 | 3415 | 3415 | 0 |
| 306 | 20240426 | 143000 | 1642169620 | 3415 | 3410 | 3415 | 3410 | 265 |
| 307 | 20240426 | 142900 | 1641264970 | 3410 | 3410 | 3410 | 3410 | 3687 |
| 308 | 20240426 | 142800 | 1628692300 | 3410 | 3415 | 3415 | 3410 | 314 |
| 309 | 20240426 | 142700 | 1627621005 | 3415 | 3415 | 3415 | 3410 | 569 |
| 310 | 20240426 | 142600 | 1625680370 | 3415 | 3415 | 3415 | 3415 | 101 |
| 311 | 20240426 | 142500 | 1625335455 | 3410 | 3415 | 3415 | 3410 | 738 |
| 312 | 20240426 | 142400 | 1622816130 | 3415 | 3415 | 3415 | 3415 | 0 |
| 313 | 20240426 | 142300 | 1622816130 | 3415 | 3415 | 3415 | 3415 | 6 |
| 314 | 20240426 | 142200 | 1622795640 | 3420 | 3420 | 3420 | 3420 | 1000 |
| 315 | 20240426 | 142100 | 1619375640 | 3415 | 3415 | 3415 | 3415 | 0 |
| 316 | 20240426 | 142000 | 1619375640 | 3415 | 3415 | 3415 | 3415 | 0 |
| 317 | 20240426 | 141900 | 1619375640 | 3415 | 3415 | 3415 | 3415 | 1498 |
| 318 | 20240426 | 141800 | 1614259970 | 3420 | 3420 | 3420 | 3415 | 1001 |
| 319 | 20240426 | 141700 | 1610839050 | 3420 | 3420 | 3420 | 3420 | 50 |
| 320 | 20240426 | 141600 | 1610668050 | 3420 | 3410 | 3420 | 3410 | 736 |
| 321 | 20240426 | 141500 | 1608154615 | 3415 | 3405 | 3415 | 3405 | 5 |
| 322 | 20240426 | 141400 | 1608137580 | 3405 | 3410 | 3415 | 3405 | 14899 |
| 323 | 20240426 | 141300 | 1557353070 | 3410 | 3415 | 3415 | 3410 | 11646 |
| 324 | 20240426 | 141200 | 1517640195 | 3415 | 3415 | 3415 | 3415 | 206 |
| 325 | 20240426 | 141100 | 1516936705 | 3415 | 3420 | 3420 | 3415 | 5069 |
| 326 | 20240426 | 141000 | 1499618055 | 3420 | 3420 | 3420 | 3420 | 300 |
| 327 | 20240426 | 140900 | 1498592055 | 3420 | 3420 | 3420 | 3420 | 1620 |
| 328 | 20240426 | 140800 | 1493051655 | 3420 | 3420 | 3420 | 3420 | 0 |
| 329 | 20240426 | 140700 | 1493051655 | 3420 | 3420 | 3420 | 3420 | 4 |
| 330 | 20240426 | 140600 | 1493037975 | 3420 | 3420 | 3420 | 3420 | 400 |
| 331 | 20240426 | 140500 | 1491669975 | 3420 | 3420 | 3420 | 3420 | 119 |
| 332 | 20240426 | 140400 | 1491262995 | 3420 | 3420 | 3420 | 3420 | 21 |
| 333 | 20240426 | 140300 | 1491191175 | 3420 | 3420 | 3420 | 3420 | 200 |
| 334 | 20240426 | 140200 | 1490507175 | 3420 | 3420 | 3420 | 3420 | 0 |
| 335 | 20240426 | 140100 | 1490507175 | 3420 | 3420 | 3420 | 3420 | 13 |
| 336 | 20240426 | 140000 | 1490462715 | 3415 | 3415 | 3415 | 3415 | 0 |
| 337 | 20240426 | 135900 | 1490462715 | 3415 | 3415 | 3415 | 3415 | 0 |
| 338 | 20240426 | 135800 | 1490462715 | 3415 | 3415 | 3415 | 3415 | 200 |
| 339 | 20240426 | 135700 | 1489779715 | 3415 | 3415 | 3415 | 3415 | 0 |
| 340 | 20240426 | 135600 | 1489779715 | 3415 | 3415 | 3420 | 3415 | 356 |
| 341 | 20240426 | 135500 | 1488563725 | 3415 | 3415 | 3415 | 3415 | 1256 |
| 342 | 20240426 | 135400 | 1484274485 | 3420 | 3415 | 3420 | 3415 | 292 |
| 343 | 20240426 | 135300 | 1483276300 | 3415 | 3415 | 3415 | 3415 | 774 |
| 344 | 20240426 | 135200 | 1480633090 | 3420 | 3420 | 3420 | 3420 | 2 |
| 345 | 20240426 | 135100 | 1480626250 | 3420 | 3420 | 3420 | 3420 | 200 |
| 346 | 20240426 | 135000 | 1479942250 | 3415 | 3420 | 3420 | 3415 | 407 |
| 347 | 20240426 | 134900 | 1478550345 | 3420 | 3420 | 3420 | 3420 | 260 |
| 348 | 20240426 | 134800 | 1477661145 | 3420 | 3420 | 3420 | 3420 | 460 |
| 349 | 20240426 | 134700 | 1476087945 | 3415 | 3420 | 3420 | 3415 | 1221 |
| 350 | 20240426 | 134600 | 1471913225 | 3420 | 3420 | 3420 | 3415 | 1355 |
| 351 | 20240426 | 134500 | 1467279140 | 3420 | 3415 | 3420 | 3415 | 186 |
| 352 | 20240426 | 134400 | 1466643360 | 3415 | 3420 | 3420 | 3415 | 520 |
| 353 | 20240426 | 134300 | 1464867460 | 3415 | 3415 | 3415 | 3415 | 40 |
| 354 | 20240426 | 134200 | 1464730860 | 3420 | 3415 | 3420 | 3415 | 1850 |
| 355 | 20240426 | 134100 | 1458413105 | 3420 | 3420 | 3420 | 3420 | 0 |
| 356 | 20240426 | 134000 | 1458413105 | 3420 | 3420 | 3420 | 3420 | 180 |
| 357 | 20240426 | 133900 | 1457797505 | 3420 | 3420 | 3420 | 3420 | 500 |
| 358 | 20240426 | 133800 | 1456087505 | 3420 | 3425 | 3425 | 3420 | 114 |
| 359 | 20240426 | 133700 | 1455697620 | 3420 | 3420 | 3420 | 3420 | 564 |
| 360 | 20240426 | 133600 | 1453768740 | 3425 | 3425 | 3425 | 3425 | 2 |
| 361 | 20240426 | 133500 | 1453761890 | 3420 | 3420 | 3425 | 3420 | 1631 |
| 362 | 20240426 | 133400 | 1448181370 | 3425 | 3420 | 3425 | 3420 | 1610 |
| 363 | 20240426 | 133300 | 1442675160 | 3425 | 3425 | 3425 | 3425 | 1000 |
| 364 | 20240426 | 133200 | 1439250160 | 3425 | 3425 | 3425 | 3425 | 0 |
| 365 | 20240426 | 133100 | 1439250160 | 3425 | 3425 | 3425 | 3425 | 25 |
| 366 | 20240426 | 133000 | 1439164535 | 3425 | 3420 | 3425 | 3420 | 1102 |
| 367 | 20240426 | 132900 | 1435395685 | 3425 | 3420 | 3425 | 3420 | 1039 |
| 368 | 20240426 | 132800 | 1431842300 | 3420 | 3420 | 3420 | 3415 | 350 |
| 369 | 20240426 | 132700 | 1430645375 | 3420 | 3420 | 3420 | 3420 | 31 |
| 370 | 20240426 | 132600 | 1430539355 | 3420 | 3420 | 3420 | 3420 | 1 |
| 371 | 20240426 | 132500 | 1430535935 | 3425 | 3420 | 3425 | 3415 | 350 |
| 372 | 20240426 | 132400 | 1429340135 | 3425 | 3425 | 3425 | 3425 | 2 |
| 373 | 20240426 | 132300 | 1429333285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 374 | 20240426 | 132200 | 1429333285 | 3425 | 3425 | 3425 | 3415 | 3147 |
| 375 | 20240426 | 132100 | 1418571525 | 3425 | 3425 | 3425 | 3425 | 0 |
| 376 | 20240426 | 132000 | 1418571525 | 3425 | 3425 | 3425 | 3425 | 0 |
| 377 | 20240426 | 131900 | 1418571525 | 3425 | 3425 | 3425 | 3425 | 1010 |
| 378 | 20240426 | 131800 | 1415112275 | 3425 | 3430 | 3430 | 3425 | 1049 |
| 379 | 20240426 | 131700 | 1411518000 | 3430 | 3430 | 3430 | 3430 | 256 |
| 380 | 20240426 | 131600 | 1410639920 | 3430 | 3425 | 3430 | 3425 | 1593 |
| 381 | 20240426 | 131500 | 1405178750 | 3425 | 3420 | 3425 | 3420 | 17 |
| 382 | 20240426 | 131400 | 1405120535 | 3420 | 3425 | 3425 | 3420 | 101 |
| 383 | 20240426 | 131300 | 1404775110 | 3420 | 3420 | 3420 | 3420 | 780 |
| 384 | 20240426 | 131200 | 1402107510 | 3420 | 3420 | 3420 | 3420 | 0 |
| 385 | 20240426 | 131100 | 1402107510 | 3420 | 3425 | 3425 | 3420 | 150 |
| 386 | 20240426 | 131000 | 1401594260 | 3425 | 3425 | 3425 | 3425 | 748 |
| 387 | 20240426 | 130900 | 1399032360 | 3430 | 3425 | 3430 | 3425 | 1294 |
| 388 | 20240426 | 130800 | 1394600405 | 3425 | 3425 | 3425 | 3425 | 250 |
| 389 | 20240426 | 130700 | 1393744155 | 3425 | 3425 | 3425 | 3425 | 255 |
| 390 | 20240426 | 130600 | 1392870780 | 3425 | 3425 | 3425 | 3425 | 209 |
| 391 | 20240426 | 130500 | 1392154955 | 3425 | 3425 | 3425 | 3425 | 502 |
| 392 | 20240426 | 130400 | 1390435605 | 3425 | 3425 | 3425 | 3425 | 552 |
| 393 | 20240426 | 130300 | 1388545005 | 3425 | 3425 | 3425 | 3425 | 0 |
| 394 | 20240426 | 130200 | 1388545005 | 3425 | 3425 | 3425 | 3425 | 120 |
| 395 | 20240426 | 130100 | 1388134005 | 3425 | 3425 | 3425 | 3425 | 130 |
| 396 | 20240426 | 130000 | 1387688755 | 3425 | 3420 | 3425 | 3420 | 1035 |
| 397 | 20240426 | 125900 | 1384148880 | 3420 | 3420 | 3420 | 3420 | 1384 |
| 398 | 20240426 | 125800 | 1379415600 | 3420 | 3420 | 3420 | 3420 | 749 |
| 399 | 20240426 | 125700 | 1376854020 | 3420 | 3420 | 3420 | 3420 | 0 |
| 400 | 20240426 | 125600 | 1376854020 | 3420 | 3420 | 3420 | 3420 | 1 |
| 401 | 20240426 | 125500 | 1376850600 | 3415 | 3420 | 3420 | 3415 | 31 |
| 402 | 20240426 | 125400 | 1376744600 | 3415 | 3420 | 3420 | 3415 | 1585 |
| 403 | 20240426 | 125300 | 1371331650 | 3420 | 3420 | 3420 | 3420 | 1 |
| 404 | 20240426 | 125200 | 1371328230 | 3420 | 3420 | 3420 | 3420 | 0 |
| 405 | 20240426 | 125100 | 1371328230 | 3420 | 3420 | 3420 | 3420 | 2 |
| 406 | 20240426 | 125000 | 1371321390 | 3415 | 3415 | 3415 | 3415 | 406 |
| 407 | 20240426 | 124900 | 1369934900 | 3410 | 3410 | 3410 | 3410 | 110 |
| 408 | 20240426 | 124800 | 1369559800 | 3410 | 3415 | 3415 | 3410 | 653 |
| 409 | 20240426 | 124700 | 1367332685 | 3415 | 3415 | 3415 | 3415 | 52 |
| 410 | 20240426 | 124600 | 1367155105 | 3415 | 3415 | 3415 | 3415 | 419 |
| 411 | 20240426 | 124500 | 1365724220 | 3415 | 3415 | 3415 | 3415 | 103 |
| 412 | 20240426 | 124400 | 1365372475 | 3410 | 3415 | 3415 | 3410 | 406 |
| 413 | 20240426 | 124300 | 1363987485 | 3415 | 3415 | 3415 | 3410 | 3103 |
| 414 | 20240426 | 124200 | 1353405740 | 3415 | 3415 | 3415 | 3410 | 3477 |
| 415 | 20240426 | 124100 | 1341548655 | 3415 | 3415 | 3415 | 3410 | 6643 |
| 416 | 20240426 | 124000 | 1318891810 | 3415 | 3415 | 3415 | 3415 | 887 |
| 417 | 20240426 | 123900 | 1315862705 | 3420 | 3415 | 3420 | 3415 | 115 |
| 418 | 20240426 | 123800 | 1315469905 | 3415 | 3415 | 3415 | 3415 | 205 |
| 419 | 20240426 | 123700 | 1314769830 | 3415 | 3415 | 3415 | 3410 | 1217 |
| 420 | 20240426 | 123600 | 1310618775 | 3415 | 3415 | 3415 | 3415 | 437 |
| 421 | 20240426 | 123500 | 1309126420 | 3415 | 3415 | 3415 | 3415 | 4725 |
| 422 | 20240426 | 123400 | 1292990545 | 3420 | 3420 | 3420 | 3420 | 35 |
| 423 | 20240426 | 123300 | 1292870845 | 3420 | 3420 | 3420 | 3420 | 100 |
| 424 | 20240426 | 123200 | 1292528845 | 3420 | 3420 | 3420 | 3420 | 210 |
| 425 | 20240426 | 123100 | 1291810645 | 3420 | 3425 | 3425 | 3420 | 1736 |
| 426 | 20240426 | 123000 | 1285873445 | 3425 | 3425 | 3425 | 3425 | 3 |
| 427 | 20240426 | 122900 | 1285863170 | 3420 | 3420 | 3420 | 3420 | 490 |
| 428 | 20240426 | 122800 | 1284187370 | 3420 | 3420 | 3420 | 3420 | 243 |
| 429 | 20240426 | 122700 | 1283356310 | 3420 | 3420 | 3420 | 3420 | 538 |
| 430 | 20240426 | 122600 | 1281516350 | 3420 | 3420 | 3420 | 3420 | 200 |
| 431 | 20240426 | 122500 | 1280832350 | 3420 | 3420 | 3420 | 3420 | 1427 |
| 432 | 20240426 | 122400 | 1275952010 | 3420 | 3420 | 3420 | 3420 | 14 |
| 433 | 20240426 | 122300 | 1275904130 | 3420 | 3420 | 3420 | 3420 | 1 |
| 434 | 20240426 | 122200 | 1275900710 | 3420 | 3420 | 3420 | 3420 | 0 |
| 435 | 20240426 | 122100 | 1275900710 | 3420 | 3420 | 3420 | 3420 | 0 |
| 436 | 20240426 | 122000 | 1275900710 | 3420 | 3420 | 3420 | 3420 | 100 |
| 437 | 20240426 | 121900 | 1275558710 | 3420 | 3420 | 3420 | 3420 | 0 |
| 438 | 20240426 | 121800 | 1275558710 | 3420 | 3425 | 3425 | 3420 | 41 |
| 439 | 20240426 | 121700 | 1275418315 | 3420 | 3420 | 3420 | 3420 | 4188 |
| 440 | 20240426 | 121600 | 1261095355 | 3420 | 3425 | 3425 | 3420 | 1259 |
| 441 | 20240426 | 121500 | 1256783785 | 3425 | 3425 | 3425 | 3425 | 0 |
| 442 | 20240426 | 121400 | 1256783785 | 3425 | 3425 | 3425 | 3425 | 500 |
| 443 | 20240426 | 121300 | 1255071285 | 3425 | 3425 | 3425 | 3425 | 0 |
| 444 | 20240426 | 121200 | 1255071285 | 3425 | 3430 | 3430 | 3425 | 66 |
| 445 | 20240426 | 121100 | 1254845135 | 3430 | 3430 | 3430 | 3430 | 10 |
| 446 | 20240426 | 121000 | 1254810835 | 3430 | 3430 | 3430 | 3430 | 2012 |
| 447 | 20240426 | 120900 | 1247909675 | 3425 | 3430 | 3430 | 3425 | 584 |
| 448 | 20240426 | 120800 | 1245906560 | 3430 | 3430 | 3430 | 3425 | 848 |
| 449 | 20240426 | 120700 | 1243001920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 450 | 20240426 | 120600 | 1243001920 | 3430 | 3430 | 3430 | 3430 | 0 |
| 451 | 20240426 | 120500 | 1243001920 | 3430 | 3430 | 3430 | 3430 | 1 |
| 452 | 20240426 | 120400 | 1242998490 | 3425 | 3425 | 3425 | 3425 | 297 |
| 453 | 20240426 | 120300 | 1241981265 | 3425 | 3430 | 3430 | 3425 | 707 |
| 454 | 20240426 | 120200 | 1239558755 | 3430 | 3430 | 3430 | 3430 | 300 |
| 455 | 20240426 | 120100 | 1238529755 | 3430 | 3430 | 3430 | 3430 | 3 |
| 456 | 20240426 | 120000 | 1238519465 | 3425 | 3425 | 3425 | 3425 | 0 |
| 457 | 20240426 | 115900 | 1238519465 | 3425 | 3425 | 3425 | 3425 | 50 |
| 458 | 20240426 | 115800 | 1238348215 | 3425 | 3425 | 3430 | 3425 | 2282 |
| 459 | 20240426 | 115700 | 1230521220 | 3425 | 3425 | 3425 | 3425 | 130 |
| 460 | 20240426 | 115600 | 1230075970 | 3425 | 3425 | 3425 | 3425 | 1475 |
| 461 | 20240426 | 115500 | 1225024095 | 3420 | 3420 | 3420 | 3420 | 1 |
| 462 | 20240426 | 115400 | 1225020675 | 3425 | 3425 | 3425 | 3420 | 1030 |
| 463 | 20240426 | 115300 | 1221493025 | 3425 | 3425 | 3425 | 3425 | 1 |
| 464 | 20240426 | 115200 | 1221489600 | 3425 | 3425 | 3425 | 3425 | 2 |
| 465 | 20240426 | 115100 | 1221482750 | 3420 | 3420 | 3420 | 3420 | 55 |
| 466 | 20240426 | 115000 | 1221294650 | 3420 | 3420 | 3420 | 3420 | 0 |
| 467 | 20240426 | 114900 | 1221294650 | 3420 | 3420 | 3420 | 3420 | 13 |
| 468 | 20240426 | 114800 | 1221250190 | 3420 | 3415 | 3420 | 3415 | 210 |
| 469 | 20240426 | 114700 | 1220532040 | 3415 | 3425 | 3425 | 3415 | 577 |
| 470 | 20240426 | 114600 | 1218561055 | 3420 | 3420 | 3420 | 3420 | 0 |
| 471 | 20240426 | 114500 | 1218561055 | 3420 | 3420 | 3425 | 3415 | 1254 |
| 472 | 20240426 | 114400 | 1214272830 | 3425 | 3415 | 3425 | 3415 | 3001 |
| 473 | 20240426 | 114300 | 1204024405 | 3415 | 3420 | 3420 | 3415 | 700 |
| 474 | 20240426 | 114200 | 1201633655 | 3425 | 3425 | 3425 | 3425 | 0 |
| 475 | 20240426 | 114100 | 1201633655 | 3425 | 3425 | 3425 | 3425 | 101 |
| 476 | 20240426 | 114000 | 1201287730 | 3415 | 3420 | 3420 | 3415 | 100 |
| 477 | 20240426 | 113900 | 1200946225 | 3425 | 3420 | 3425 | 3415 | 6045 |
| 478 | 20240426 | 113800 | 1180302515 | 3425 | 3425 | 3425 | 3425 | 2 |
| 479 | 20240426 | 113700 | 1180295665 | 3415 | 3420 | 3420 | 3415 | 8 |
| 480 | 20240426 | 113600 | 1180268330 | 3425 | 3425 | 3425 | 3420 | 431 |
| 481 | 20240426 | 113500 | 1178794300 | 3420 | 3420 | 3420 | 3420 | 2528 |
| 482 | 20240426 | 113400 | 1170148540 | 3425 | 3420 | 3425 | 3420 | 495 |
| 483 | 20240426 | 113300 | 1168455605 | 3420 | 3420 | 3420 | 3420 | 400 |
| 484 | 20240426 | 113200 | 1167087605 | 3420 | 3420 | 3420 | 3420 | 32 |
| 485 | 20240426 | 113100 | 1166978165 | 3420 | 3420 | 3425 | 3420 | 5334 |
| 486 | 20240426 | 113000 | 1148735880 | 3425 | 3425 | 3425 | 3425 | 1 |
| 487 | 20240426 | 112900 | 1148732455 | 3425 | 3425 | 3425 | 3425 | 3 |
| 488 | 20240426 | 112800 | 1148722180 | 3425 | 3425 | 3425 | 3425 | 0 |
| 489 | 20240426 | 112700 | 1148722180 | 3425 | 3425 | 3425 | 3425 | 110 |
| 490 | 20240426 | 112600 | 1148345430 | 3430 | 3430 | 3430 | 3430 | 0 |
| 491 | 20240426 | 112500 | 1148345430 | 3430 | 3425 | 3430 | 3420 | 5647 |
| 492 | 20240426 | 112400 | 1128981100 | 3425 | 3425 | 3425 | 3425 | 500 |
| 493 | 20240426 | 112300 | 1127268600 | 3425 | 3430 | 3430 | 3425 | 501 |
| 494 | 20240426 | 112200 | 1125552670 | 3425 | 3425 | 3425 | 3425 | 148 |
| 495 | 20240426 | 112100 | 1125045770 | 3425 | 3420 | 3425 | 3420 | 1283 |
| 496 | 20240426 | 112000 | 1120653995 | 3420 | 3420 | 3420 | 3420 | 0 |
| 497 | 20240426 | 111900 | 1120653995 | 3420 | 3415 | 3420 | 3415 | 1047 |
| 498 | 20240426 | 111800 | 1117073275 | 3420 | 3415 | 3420 | 3415 | 501 |
| 499 | 20240426 | 111700 | 1115361855 | 3420 | 3420 | 3420 | 3420 | 2284 |
| 500 | 20240426 | 111600 | 1107550575 | 3425 | 3425 | 3425 | 3425 | 103 |
| 501 | 20240426 | 111500 | 1107197800 | 3425 | 3425 | 3425 | 3425 | 0 |
| 502 | 20240426 | 111400 | 1107197800 | 3425 | 3425 | 3425 | 3425 | 22 |
| 503 | 20240426 | 111300 | 1107122450 | 3420 | 3420 | 3420 | 3420 | 1250 |
| 504 | 20240426 | 111200 | 1102847450 | 3420 | 3420 | 3420 | 3420 | 21 |
| 505 | 20240426 | 111100 | 1102775630 | 3425 | 3420 | 3425 | 3420 | 134 |
| 506 | 20240426 | 111000 | 1102317345 | 3420 | 3430 | 3430 | 3420 | 101 |
| 507 | 20240426 | 110900 | 1101971915 | 3420 | 3425 | 3425 | 3420 | 625 |
| 508 | 20240426 | 110800 | 1099832510 | 3425 | 3425 | 3425 | 3425 | 10 |
| 509 | 20240426 | 110700 | 1099798260 | 3425 | 3430 | 3430 | 3425 | 520 |
| 510 | 20240426 | 110600 | 1098014715 | 3430 | 3430 | 3435 | 3430 | 131 |
| 511 | 20240426 | 110500 | 1097565380 | 3430 | 3430 | 3430 | 3430 | 1956 |
| 512 | 20240426 | 110400 | 1090856300 | 3430 | 3425 | 3430 | 3425 | 906 |
| 513 | 20240426 | 110300 | 1087753235 | 3420 | 3420 | 3420 | 3420 | 500 |
| 514 | 20240426 | 110200 | 1086043235 | 3420 | 3420 | 3420 | 3420 | 630 |
| 515 | 20240426 | 110100 | 1083888635 | 3430 | 3430 | 3430 | 3420 | 502 |
| 516 | 20240426 | 110000 | 1082171775 | 3430 | 3420 | 3430 | 3420 | 585 |
| 517 | 20240426 | 105900 | 1080171065 | 3420 | 3420 | 3420 | 3420 | 1411 |
| 518 | 20240426 | 105800 | 1075345445 | 3420 | 3420 | 3425 | 3420 | 1657 |
| 519 | 20240426 | 105700 | 1069677255 | 3420 | 3420 | 3420 | 3420 | 351 |
| 520 | 20240426 | 105600 | 1068476835 | 3430 | 3430 | 3430 | 3430 | 5 |
| 521 | 20240426 | 105500 | 1068459685 | 3435 | 3435 | 3435 | 3435 | 3197 |
| 522 | 20240426 | 105400 | 1057477990 | 3435 | 3430 | 3435 | 3415 | 11431 |
| 523 | 20240426 | 105300 | 1018372675 | 3420 | 3420 | 3420 | 3420 | 0 |
| 524 | 20240426 | 105200 | 1018372675 | 3420 | 3420 | 3430 | 3420 | 1092 |
| 525 | 20240426 | 105100 | 1014638015 | 3420 | 3430 | 3435 | 3420 | 5558 |
| 526 | 20240426 | 105000 | 995628390 | 3425 | 3435 | 3435 | 3425 | 1973 |
| 527 | 20240426 | 104900 | 988869945 | 3435 | 3430 | 3435 | 3430 | 123 |
| 528 | 20240426 | 104800 | 988448045 | 3430 | 3435 | 3435 | 3430 | 1847 |
| 529 | 20240426 | 104700 | 982109065 | 3440 | 3440 | 3440 | 3440 | 624 |
| 530 | 20240426 | 104600 | 979962505 | 3440 | 3430 | 3440 | 3425 | 4297 |
| 531 | 20240426 | 104500 | 965224410 | 3430 | 3435 | 3435 | 3430 | 944 |
| 532 | 20240426 | 104400 | 961984270 | 3440 | 3430 | 3440 | 3430 | 3301 |
| 533 | 20240426 | 104300 | 950637390 | 3425 | 3425 | 3425 | 3420 | 690 |
| 534 | 20240426 | 104200 | 948276410 | 3420 | 3420 | 3420 | 3420 | 500 |
| 535 | 20240426 | 104100 | 946566410 | 3420 | 3420 | 3420 | 3420 | 0 |
| 536 | 20240426 | 104000 | 946566410 | 3420 | 3420 | 3420 | 3420 | 2517 |
| 537 | 20240426 | 103900 | 937958270 | 3415 | 3415 | 3420 | 3415 | 2129 |
| 538 | 20240426 | 103800 | 930682585 | 3415 | 3420 | 3420 | 3415 | 340 |
| 539 | 20240426 | 103700 | 929519935 | 3420 | 3420 | 3420 | 3420 | 1028 |
| 540 | 20240426 | 103600 | 926004175 | 3420 | 3415 | 3420 | 3415 | 287 |
| 541 | 20240426 | 103500 | 925023890 | 3420 | 3425 | 3425 | 3420 | 2211 |
| 542 | 20240426 | 103400 | 917461465 | 3425 | 3425 | 3425 | 3425 | 517 |
| 543 | 20240426 | 103300 | 915690740 | 3425 | 3425 | 3425 | 3425 | 4 |
| 544 | 20240426 | 103200 | 915677040 | 3425 | 3420 | 3425 | 3420 | 58 |
| 545 | 20240426 | 103100 | 915478440 | 3420 | 3420 | 3420 | 3420 | 4307 |
| 546 | 20240426 | 103000 | 900748500 | 3415 | 3420 | 3420 | 3415 | 2210 |
| 547 | 20240426 | 102900 | 893193800 | 3420 | 3420 | 3420 | 3420 | 10 |
| 548 | 20240426 | 102800 | 893159600 | 3415 | 3420 | 3420 | 3415 | 3083 |
| 549 | 20240426 | 102700 | 882626155 | 3420 | 3420 | 3420 | 3420 | 2011 |
| 550 | 20240426 | 102600 | 875748535 | 3415 | 3425 | 3425 | 3415 | 6558 |
| 551 | 20240426 | 102500 | 853325650 | 3425 | 3425 | 3425 | 3425 | 1115 |
| 552 | 20240426 | 102400 | 849506775 | 3425 | 3425 | 3425 | 3425 | 32 |
| 553 | 20240426 | 102300 | 849397175 | 3425 | 3425 | 3425 | 3425 | 1937 |
| 554 | 20240426 | 102200 | 842762950 | 3425 | 3425 | 3425 | 3425 | 2990 |
| 555 | 20240426 | 102100 | 832522200 | 3425 | 3430 | 3430 | 3425 | 2252 |
| 556 | 20240426 | 102000 | 824798270 | 3430 | 3440 | 3440 | 3430 | 2929 |
| 557 | 20240426 | 101900 | 814751575 | 3435 | 3435 | 3435 | 3435 | 303 |
| 558 | 20240426 | 101800 | 813710770 | 3435 | 3440 | 3440 | 3435 | 407 |
| 559 | 20240426 | 101700 | 812312720 | 3435 | 3440 | 3440 | 3435 | 391 |
| 560 | 20240426 | 101600 | 810969310 | 3440 | 3445 | 3445 | 3435 | 1839 |
| 561 | 20240426 | 101500 | 804643390 | 3440 | 3440 | 3440 | 3440 | 2507 |
| 562 | 20240426 | 101400 | 796019310 | 3440 | 3440 | 3440 | 3430 | 2684 |
| 563 | 20240426 | 101300 | 786806335 | 3440 | 3440 | 3445 | 3440 | 5967 |
| 564 | 20240426 | 101200 | 766279030 | 3440 | 3430 | 3440 | 3425 | 1230 |
| 565 | 20240426 | 101100 | 762063120 | 3440 | 3430 | 3440 | 3425 | 2663 |
| 566 | 20240426 | 101000 | 752923110 | 3425 | 3435 | 3435 | 3425 | 581 |
| 567 | 20240426 | 100900 | 750933165 | 3435 | 3435 | 3435 | 3435 | 20 |
| 568 | 20240426 | 100800 | 750864465 | 3435 | 3425 | 3435 | 3425 | 1010 |
| 569 | 20240426 | 100700 | 747405115 | 3425 | 3425 | 3430 | 3425 | 2062 |
| 570 | 20240426 | 100600 | 740342760 | 3425 | 3435 | 3435 | 3425 | 2069 |
| 571 | 20240426 | 100500 | 733256085 | 3435 | 3435 | 3435 | 3435 | 115 |
| 572 | 20240426 | 100400 | 732861060 | 3435 | 3435 | 3440 | 3435 | 501 |
| 573 | 20240426 | 100300 | 731139565 | 3420 | 3435 | 3440 | 3420 | 2254 |
| 574 | 20240426 | 100200 | 723421450 | 3440 | 3435 | 3440 | 3435 | 9200 |
| 575 | 20240426 | 100100 | 691809450 | 3420 | 3415 | 3420 | 3415 | 7421 |
| 576 | 20240426 | 100000 | 666433630 | 3415 | 3415 | 3415 | 3415 | 1898 |
| 577 | 20240426 | 095900 | 659951960 | 3415 | 3420 | 3420 | 3415 | 3762 |
| 578 | 20240426 | 095800 | 647104695 | 3420 | 3415 | 3420 | 3415 | 1409 |
| 579 | 20240426 | 095700 | 642292935 | 3420 | 3420 | 3420 | 3420 | 105 |
| 580 | 20240426 | 095600 | 641933835 | 3420 | 3420 | 3420 | 3420 | 2 |
| 581 | 20240426 | 095500 | 641926995 | 3415 | 3420 | 3420 | 3415 | 508 |
| 582 | 20240426 | 095400 | 640192135 | 3410 | 3415 | 3420 | 3410 | 9056 |
| 583 | 20240426 | 095300 | 609297400 | 3415 | 3415 | 3415 | 3415 | 1214 |
| 584 | 20240426 | 095200 | 605151590 | 3415 | 3415 | 3415 | 3410 | 1832 |
| 585 | 20240426 | 095100 | 598895315 | 3415 | 3415 | 3420 | 3415 | 3122 |
| 586 | 20240426 | 095000 | 588233160 | 3420 | 3420 | 3420 | 3420 | 1351 |
| 587 | 20240426 | 094900 | 583612740 | 3420 | 3420 | 3420 | 3415 | 251 |
| 588 | 20240426 | 094800 | 582754625 | 3415 | 3415 | 3420 | 3415 | 6689 |
| 589 | 20240426 | 094700 | 559910260 | 3415 | 3415 | 3420 | 3415 | 1621 |
| 590 | 20240426 | 094600 | 554373265 | 3415 | 3420 | 3420 | 3415 | 6547 |
| 591 | 20240426 | 094500 | 531983530 | 3415 | 3430 | 3435 | 3415 | 15245 |
| 592 | 20240426 | 094400 | 479804940 | 3435 | 3435 | 3440 | 3430 | 2416 |
| 593 | 20240426 | 094300 | 471512560 | 3440 | 3435 | 3440 | 3435 | 1608 |
| 594 | 20240426 | 094200 | 465986660 | 3440 | 3435 | 3440 | 3435 | 827 |
| 595 | 20240426 | 094100 | 463142550 | 3440 | 3445 | 3450 | 3435 | 12238 |
| 596 | 20240426 | 094000 | 421030765 | 3440 | 3445 | 3450 | 3440 | 6836 |
| 597 | 20240426 | 093900 | 397468755 | 3445 | 3440 | 3445 | 3435 | 2432 |
| 598 | 20240426 | 093800 | 389098265 | 3440 | 3430 | 3445 | 3425 | 4062 |
| 599 | 20240426 | 093700 | 375137075 | 3430 | 3420 | 3430 | 3420 | 5677 |
| 600 | 20240426 | 093600 | 355696725 | 3425 | 3420 | 3425 | 3420 | 3382 |
| 601 | 20240426 | 093500 | 344130280 | 3425 | 3420 | 3425 | 3420 | 833 |
| 602 | 20240426 | 093400 | 341281230 | 3425 | 3420 | 3425 | 3420 | 4348 |
| 603 | 20240426 | 093300 | 326411020 | 3420 | 3420 | 3425 | 3420 | 2255 |
| 604 | 20240426 | 093200 | 318696420 | 3420 | 3420 | 3420 | 3420 | 5 |
| 605 | 20240426 | 093100 | 318679320 | 3420 | 3415 | 3420 | 3415 | 2027 |
| 606 | 20240426 | 093000 | 311757065 | 3415 | 3415 | 3415 | 3410 | 823 |
| 607 | 20240426 | 092900 | 308946620 | 3415 | 3410 | 3415 | 3410 | 1129 |
| 608 | 20240426 | 092800 | 305095555 | 3415 | 3415 | 3415 | 3410 | 4121 |
| 609 | 20240426 | 092700 | 291023340 | 3420 | 3420 | 3420 | 3420 | 430 |
| 610 | 20240426 | 092600 | 289552740 | 3420 | 3420 | 3420 | 3415 | 1818 |
| 611 | 20240426 | 092500 | 283337330 | 3415 | 3415 | 3420 | 3415 | 1753 |
| 612 | 20240426 | 092400 | 277350310 | 3415 | 3420 | 3420 | 3415 | 1466 |
| 613 | 20240426 | 092300 | 272343180 | 3415 | 3420 | 3420 | 3415 | 2293 |
| 614 | 20240426 | 092200 | 264512570 | 3415 | 3415 | 3415 | 3410 | 5539 |
| 615 | 20240426 | 092100 | 245601885 | 3415 | 3420 | 3420 | 3415 | 607 |
| 616 | 20240426 | 092000 | 243528380 | 3420 | 3410 | 3420 | 3410 | 316 |
| 617 | 20240426 | 091900 | 242449350 | 3415 | 3415 | 3420 | 3410 | 2770 |
| 618 | 20240426 | 091800 | 232989800 | 3415 | 3420 | 3420 | 3415 | 3012 |
| 619 | 20240426 | 091700 | 222698560 | 3415 | 3420 | 3420 | 3415 | 931 |
| 620 | 20240426 | 091600 | 219516295 | 3420 | 3415 | 3420 | 3415 | 2199 |
| 621 | 20240426 | 091500 | 212000515 | 3415 | 3410 | 3415 | 3410 | 1552 |
| 622 | 20240426 | 091400 | 206707695 | 3410 | 3420 | 3420 | 3410 | 1370 |
| 623 | 20240426 | 091300 | 202032835 | 3410 | 3410 | 3420 | 3410 | 1946 |
| 624 | 20240426 | 091200 | 195396965 | 3410 | 3420 | 3420 | 3410 | 4573 |
| 625 | 20240426 | 091100 | 179799950 | 3420 | 3410 | 3425 | 3410 | 672 |
| 626 | 20240426 | 091000 | 177506340 | 3410 | 3425 | 3425 | 3410 | 16001 |
| 627 | 20240426 | 090900 | 122895035 | 3425 | 3430 | 3430 | 3425 | 5438 |
| 628 | 20240426 | 090800 | 104268115 | 3430 | 3435 | 3440 | 3425 | 889 |
| 629 | 20240426 | 090700 | 101220015 | 3435 | 3455 | 3455 | 3425 | 1785 |
| 630 | 20240426 | 090600 | 95065810 | 3450 | 3440 | 3450 | 3440 | 4863 |
| 631 | 20240426 | 090500 | 78298685 | 3440 | 3440 | 3440 | 3440 | 1868 |
| 632 | 20240426 | 090400 | 71872765 | 3440 | 3440 | 3440 | 3425 | 405 |
| 633 | 20240426 | 090300 | 70482565 | 3440 | 3425 | 3440 | 3420 | 5141 |
| 634 | 20240426 | 090200 | 52897785 | 3420 | 3435 | 3440 | 3420 | 2233 |
| 635 | 20240426 | 090100 | 45253025 | 3420 | 3435 | 3440 | 3420 | 3623 |
| 636 | 20240426 | 090000 | 32821135 | 3435 | 3440 | 3445 | 3435 | 9522 |