31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 192800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 4744 |
| 3 | 20240426 | 192700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 4 | 20240426 | 192600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 5 | 20240426 | 192500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 6 | 20240426 | 192400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 7 | 20240426 | 192300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 8 | 20240426 | 192200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 9 | 20240426 | 192100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 10 | 20240426 | 192000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 11 | 20240426 | 191900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 12 | 20240426 | 191800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 13 | 20240426 | 191700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 14 | 20240426 | 191600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 15 | 20240426 | 191500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 16 | 20240426 | 191400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 17 | 20240426 | 191300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 18 | 20240426 | 191200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 19 | 20240426 | 191100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 20 | 20240426 | 191000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 21 | 20240426 | 190900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 22 | 20240426 | 190800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 23 | 20240426 | 190700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 24 | 20240426 | 190600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 25 | 20240426 | 190500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 26 | 20240426 | 190400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 27 | 20240426 | 190300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 28 | 20240426 | 190200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 29 | 20240426 | 190100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 30 | 20240426 | 190000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 31 | 20240426 | 185900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 32 | 20240426 | 185800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 4744 |
| 33 | 20240426 | 185700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 34 | 20240426 | 185600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 35 | 20240426 | 185500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 36 | 20240426 | 185400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 37 | 20240426 | 185300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 38 | 20240426 | 185200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 39 | 20240426 | 185100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 40 | 20240426 | 185000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 41 | 20240426 | 184900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 42 | 20240426 | 184800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 43 | 20240426 | 184700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 44 | 20240426 | 184600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 45 | 20240426 | 184500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 46 | 20240426 | 184400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 47 | 20240426 | 184300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 48 | 20240426 | 184200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 49 | 20240426 | 184100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 50 | 20240426 | 184000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 51 | 20240426 | 183900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 52 | 20240426 | 183800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 53 | 20240426 | 183700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 54 | 20240426 | 183600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 55 | 20240426 | 183500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 56 | 20240426 | 183400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 57 | 20240426 | 183300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 58 | 20240426 | 183200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 59 | 20240426 | 183100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 60 | 20240426 | 183000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 61 | 20240426 | 182900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 62 | 20240426 | 182800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 4744 |
| 63 | 20240426 | 182700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 64 | 20240426 | 182600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 65 | 20240426 | 182500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 66 | 20240426 | 182400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 67 | 20240426 | 182300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 68 | 20240426 | 182200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 69 | 20240426 | 182100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 70 | 20240426 | 182000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 71 | 20240426 | 181900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 72 | 20240426 | 181800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 73 | 20240426 | 181700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 74 | 20240426 | 181600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 75 | 20240426 | 181500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 76 | 20240426 | 181400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 77 | 20240426 | 181300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 78 | 20240426 | 181200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 79 | 20240426 | 181100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 80 | 20240426 | 181000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 81 | 20240426 | 180900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 82 | 20240426 | 180800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 83 | 20240426 | 180700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 84 | 20240426 | 180600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 85 | 20240426 | 180500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 86 | 20240426 | 180400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 87 | 20240426 | 180300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 88 | 20240426 | 180200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 89 | 20240426 | 180100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 90 | 20240426 | 180000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 91 | 20240426 | 175900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 92 | 20240426 | 175800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 4744 |
| 93 | 20240426 | 175700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 94 | 20240426 | 175600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 95 | 20240426 | 175500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 96 | 20240426 | 175400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 97 | 20240426 | 175300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 98 | 20240426 | 175200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 99 | 20240426 | 175100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 100 | 20240426 | 175000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 101 | 20240426 | 174900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 102 | 20240426 | 174800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 103 | 20240426 | 174700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 104 | 20240426 | 174600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 105 | 20240426 | 174500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 106 | 20240426 | 174400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 107 | 20240426 | 174300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 108 | 20240426 | 174200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 109 | 20240426 | 174100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 110 | 20240426 | 174000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 111 | 20240426 | 173900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 112 | 20240426 | 173800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 113 | 20240426 | 173700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 114 | 20240426 | 173600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 115 | 20240426 | 173500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 116 | 20240426 | 173400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 117 | 20240426 | 173300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 118 | 20240426 | 173200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 119 | 20240426 | 173100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 120 | 20240426 | 173000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 121 | 20240426 | 172900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 122 | 20240426 | 172800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 4744 |
| 123 | 20240426 | 172700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 124 | 20240426 | 172600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 125 | 20240426 | 172500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 126 | 20240426 | 172400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 127 | 20240426 | 172300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 128 | 20240426 | 172200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 129 | 20240426 | 172100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 130 | 20240426 | 172000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 131 | 20240426 | 171900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 132 | 20240426 | 171800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 133 | 20240426 | 171700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 134 | 20240426 | 171600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 135 | 20240426 | 171500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 136 | 20240426 | 171400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 137 | 20240426 | 171300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 138 | 20240426 | 171200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 139 | 20240426 | 171100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 140 | 20240426 | 171000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 141 | 20240426 | 170900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 142 | 20240426 | 170800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 143 | 20240426 | 170700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 144 | 20240426 | 170600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 145 | 20240426 | 170500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 146 | 20240426 | 170400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 147 | 20240426 | 170300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 148 | 20240426 | 170200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 149 | 20240426 | 170100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 150 | 20240426 | 170000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 151 | 20240426 | 165900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 152 | 20240426 | 165800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 4744 |
| 153 | 20240426 | 165700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 154 | 20240426 | 165600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 155 | 20240426 | 165500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 156 | 20240426 | 165400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 157 | 20240426 | 165300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 158 | 20240426 | 165200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 159 | 20240426 | 165100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 160 | 20240426 | 165000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 161 | 20240426 | 164900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 162 | 20240426 | 164800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 163 | 20240426 | 164700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 164 | 20240426 | 164600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 165 | 20240426 | 164500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 166 | 20240426 | 164400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 167 | 20240426 | 164300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 168 | 20240426 | 164200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 169 | 20240426 | 164100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 170 | 20240426 | 164000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 171 | 20240426 | 163900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 172 | 20240426 | 163800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 173 | 20240426 | 163700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 174 | 20240426 | 163600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 175 | 20240426 | 163500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 176 | 20240426 | 163400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 177 | 20240426 | 163300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 178 | 20240426 | 163200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 179 | 20240426 | 163100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 180 | 20240426 | 163000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 181 | 20240426 | 162900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 182 | 20240426 | 162800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 4744 |
| 183 | 20240426 | 162700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 184 | 20240426 | 162600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 185 | 20240426 | 162500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 186 | 20240426 | 162400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 187 | 20240426 | 162300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 188 | 20240426 | 162200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20240426 | 162100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20240426 | 162000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20240426 | 161900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20240426 | 161800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20240426 | 161700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20240426 | 161600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20240426 | 161500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 196 | 20240426 | 161400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 197 | 20240426 | 161300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 198 | 20240426 | 161200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 199 | 20240426 | 161100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 200 | 20240426 | 161000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 201 | 20240426 | 160900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 202 | 20240426 | 160800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 203 | 20240426 | 160700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 204 | 20240426 | 160600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 205 | 20240426 | 160500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 206 | 20240426 | 160400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 207 | 20240426 | 160300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 208 | 20240426 | 160200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 209 | 20240426 | 160100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 210 | 20240426 | 160000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 211 | 20240426 | 155900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 212 | 20240426 | 155800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 4744 |
| 213 | 20240426 | 155700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 214 | 20240426 | 155600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 215 | 20240426 | 155500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 216 | 20240426 | 155400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 217 | 20240426 | 155300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 218 | 20240426 | 155200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 219 | 20240426 | 155100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 220 | 20240426 | 155000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 221 | 20240426 | 154900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 222 | 20240426 | 154800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 223 | 20240426 | 154700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 224 | 20240426 | 154600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 225 | 20240426 | 154500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 226 | 20240426 | 154400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 227 | 20240426 | 154300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 228 | 20240426 | 154200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 229 | 20240426 | 154100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 230 | 20240426 | 154000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 231 | 20240426 | 153900 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 232 | 20240426 | 153800 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 233 | 20240426 | 153700 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 234 | 20240426 | 153600 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 235 | 20240426 | 153500 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 236 | 20240426 | 153400 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 237 | 20240426 | 153300 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 238 | 20240426 | 153200 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 239 | 20240426 | 153100 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 0 |
| 240 | 20240426 | 153000 | 1790308425 | 4275 | 4275 | 4275 | 4275 | 4744 |
| 241 | 20240426 | 152900 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 242 | 20240426 | 152800 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 243 | 20240426 | 152700 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 244 | 20240426 | 152600 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 245 | 20240426 | 152500 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 246 | 20240426 | 152400 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 247 | 20240426 | 152300 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 248 | 20240426 | 152200 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 249 | 20240426 | 152100 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 250 | 20240426 | 152000 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 0 |
| 251 | 20240426 | 151900 | 1770027825 | 4290 | 4290 | 4290 | 4290 | 120 |
| 252 | 20240426 | 151800 | 1769513025 | 4270 | 4280 | 4300 | 4270 | 5721 |
| 253 | 20240426 | 151700 | 1745026535 | 4275 | 4265 | 4275 | 4265 | 2344 |
| 254 | 20240426 | 151600 | 1735021395 | 4265 | 4265 | 4265 | 4265 | 1831 |
| 255 | 20240426 | 151500 | 1727212180 | 4265 | 4265 | 4265 | 4265 | 60 |
| 256 | 20240426 | 151400 | 1726956280 | 4270 | 4270 | 4270 | 4270 | 352 |
| 257 | 20240426 | 151300 | 1725453240 | 4270 | 4275 | 4275 | 4270 | 370 |
| 258 | 20240426 | 151200 | 1723872795 | 4275 | 4275 | 4275 | 4275 | 0 |
| 259 | 20240426 | 151100 | 1723872795 | 4275 | 4275 | 4275 | 4275 | 0 |
| 260 | 20240426 | 151000 | 1723872795 | 4275 | 4275 | 4275 | 4275 | 3 |
| 261 | 20240426 | 150900 | 1723859970 | 4255 | 4275 | 4275 | 4255 | 177 |
| 262 | 20240426 | 150800 | 1723106815 | 4250 | 4275 | 4275 | 4250 | 2001 |
| 263 | 20240426 | 150700 | 1714587915 | 4260 | 4260 | 4260 | 4260 | 381 |
| 264 | 20240426 | 150600 | 1712964855 | 4260 | 4260 | 4260 | 4260 | 43 |
| 265 | 20240426 | 150500 | 1712781675 | 4255 | 4260 | 4260 | 4255 | 300 |
| 266 | 20240426 | 150400 | 1711504675 | 4260 | 4260 | 4260 | 4255 | 496 |
| 267 | 20240426 | 150300 | 1709391815 | 4265 | 4270 | 4270 | 4265 | 1082 |
| 268 | 20240426 | 150200 | 1704777045 | 4270 | 4270 | 4270 | 4270 | 297 |
| 269 | 20240426 | 150100 | 1703508855 | 4275 | 4275 | 4275 | 4275 | 7 |
| 270 | 20240426 | 150000 | 1703478930 | 4275 | 4275 | 4275 | 4275 | 40 |
| 271 | 20240426 | 145900 | 1703307930 | 4280 | 4280 | 4280 | 4280 | 0 |
| 272 | 20240426 | 145800 | 1703307930 | 4280 | 4280 | 4280 | 4280 | 0 |
| 273 | 20240426 | 145700 | 1703307930 | 4280 | 4245 | 4280 | 4245 | 3246 |
| 274 | 20240426 | 145600 | 1689510855 | 4245 | 4245 | 4245 | 4245 | 100 |
| 275 | 20240426 | 145500 | 1689086355 | 4245 | 4245 | 4245 | 4245 | 876 |
| 276 | 20240426 | 145400 | 1685367735 | 4245 | 4245 | 4245 | 4245 | 137 |
| 277 | 20240426 | 145300 | 1684786170 | 4245 | 4250 | 4250 | 4245 | 572 |
| 278 | 20240426 | 145200 | 1682357750 | 4250 | 4250 | 4250 | 4250 | 288 |
| 279 | 20240426 | 145100 | 1681133750 | 4250 | 4250 | 4250 | 4250 | 484 |
| 280 | 20240426 | 145000 | 1679076750 | 4250 | 4265 | 4265 | 4250 | 2507 |
| 281 | 20240426 | 144900 | 1668404705 | 4265 | 4265 | 4265 | 4265 | 0 |
| 282 | 20240426 | 144800 | 1668404705 | 4265 | 4270 | 4270 | 4265 | 699 |
| 283 | 20240426 | 144700 | 1665422920 | 4290 | 4290 | 4290 | 4290 | 1 |
| 284 | 20240426 | 144600 | 1665418630 | 4290 | 4290 | 4290 | 4290 | 500 |
| 285 | 20240426 | 144500 | 1663273630 | 4290 | 4290 | 4290 | 4290 | 101 |
| 286 | 20240426 | 144400 | 1662840340 | 4290 | 4265 | 4290 | 4265 | 796 |
| 287 | 20240426 | 144300 | 1659445375 | 4255 | 4260 | 4265 | 4255 | 512 |
| 288 | 20240426 | 144200 | 1657262145 | 4260 | 4260 | 4260 | 4260 | 7 |
| 289 | 20240426 | 144100 | 1657232325 | 4260 | 4260 | 4260 | 4260 | 1 |
| 290 | 20240426 | 144000 | 1657228065 | 4260 | 4260 | 4260 | 4260 | 200 |
| 291 | 20240426 | 143900 | 1656376065 | 4265 | 4265 | 4265 | 4265 | 156 |
| 292 | 20240426 | 143800 | 1655710725 | 4270 | 4270 | 4270 | 4270 | 11 |
| 293 | 20240426 | 143700 | 1655663755 | 4270 | 4270 | 4270 | 4270 | 0 |
| 294 | 20240426 | 143600 | 1655663755 | 4270 | 4275 | 4275 | 4270 | 189 |
| 295 | 20240426 | 143500 | 1654855785 | 4275 | 4275 | 4275 | 4275 | 0 |
| 296 | 20240426 | 143400 | 1654855785 | 4275 | 4275 | 4275 | 4275 | 1 |
| 297 | 20240426 | 143300 | 1654851510 | 4265 | 4265 | 4265 | 4265 | 0 |
| 298 | 20240426 | 143200 | 1654851510 | 4265 | 4265 | 4265 | 4265 | 1 |
| 299 | 20240426 | 143100 | 1654847245 | 4270 | 4270 | 4270 | 4270 | 8 |
| 300 | 20240426 | 143000 | 1654813085 | 4270 | 4270 | 4270 | 4270 | 1 |
| 301 | 20240426 | 142900 | 1654808815 | 4270 | 4270 | 4270 | 4270 | 1210 |
| 302 | 20240426 | 142800 | 1649642115 | 4275 | 4275 | 4275 | 4275 | 181 |
| 303 | 20240426 | 142700 | 1648868340 | 4275 | 4275 | 4275 | 4275 | 937 |
| 304 | 20240426 | 142600 | 1644862665 | 4275 | 4275 | 4275 | 4275 | 2085 |
| 305 | 20240426 | 142500 | 1635949290 | 4295 | 4295 | 4295 | 4295 | 0 |
| 306 | 20240426 | 142400 | 1635949290 | 4295 | 4295 | 4295 | 4295 | 1 |
| 307 | 20240426 | 142300 | 1635944995 | 4300 | 4280 | 4300 | 4275 | 459 |
| 308 | 20240426 | 142200 | 1633980440 | 4280 | 4280 | 4280 | 4275 | 102 |
| 309 | 20240426 | 142100 | 1633543885 | 4280 | 4285 | 4285 | 4280 | 1543 |
| 310 | 20240426 | 142000 | 1626939350 | 4300 | 4285 | 4300 | 4285 | 2 |
| 311 | 20240426 | 141900 | 1626930765 | 4280 | 4280 | 4280 | 4280 | 0 |
| 312 | 20240426 | 141800 | 1626930765 | 4280 | 4280 | 4280 | 4280 | 350 |
| 313 | 20240426 | 141700 | 1625432765 | 4300 | 4300 | 4300 | 4300 | 1 |
| 314 | 20240426 | 141600 | 1625428465 | 4280 | 4280 | 4280 | 4280 | 295 |
| 315 | 20240426 | 141500 | 1624165865 | 4280 | 4280 | 4280 | 4280 | 0 |
| 316 | 20240426 | 141400 | 1624165865 | 4280 | 4300 | 4300 | 4280 | 1501 |
| 317 | 20240426 | 141300 | 1617716315 | 4300 | 4305 | 4305 | 4300 | 1275 |
| 318 | 20240426 | 141200 | 1612227445 | 4300 | 4300 | 4300 | 4300 | 12 |
| 319 | 20240426 | 141100 | 1612175845 | 4305 | 4300 | 4305 | 4300 | 2934 |
| 320 | 20240426 | 141000 | 1599559635 | 4295 | 4295 | 4300 | 4295 | 494 |
| 321 | 20240426 | 140900 | 1597436570 | 4295 | 4295 | 4295 | 4295 | 2000 |
| 322 | 20240426 | 140800 | 1588846570 | 4295 | 4295 | 4295 | 4295 | 0 |
| 323 | 20240426 | 140700 | 1588846570 | 4295 | 4295 | 4295 | 4295 | 265 |
| 324 | 20240426 | 140600 | 1587708395 | 4295 | 4295 | 4295 | 4295 | 305 |
| 325 | 20240426 | 140500 | 1586398420 | 4295 | 4295 | 4295 | 4295 | 210 |
| 326 | 20240426 | 140400 | 1585496470 | 4295 | 4295 | 4295 | 4295 | 3 |
| 327 | 20240426 | 140300 | 1585483585 | 4280 | 4280 | 4280 | 4280 | 502 |
| 328 | 20240426 | 140200 | 1583335025 | 4275 | 4280 | 4280 | 4275 | 517 |
| 329 | 20240426 | 140100 | 1581122350 | 4300 | 4300 | 4300 | 4300 | 0 |
| 330 | 20240426 | 140000 | 1581122350 | 4300 | 4300 | 4300 | 4300 | 0 |
| 331 | 20240426 | 135900 | 1581122350 | 4300 | 4300 | 4300 | 4300 | 0 |
| 332 | 20240426 | 135800 | 1581122350 | 4300 | 4285 | 4300 | 4285 | 3504 |
| 333 | 20240426 | 135700 | 1566090430 | 4290 | 4275 | 4290 | 4275 | 2865 |
| 334 | 20240426 | 135600 | 1553803805 | 4275 | 4280 | 4280 | 4275 | 21 |
| 335 | 20240426 | 135500 | 1553714020 | 4275 | 4285 | 4285 | 4275 | 3 |
| 336 | 20240426 | 135400 | 1553701180 | 4290 | 4275 | 4290 | 4275 | 282 |
| 337 | 20240426 | 135300 | 1552495615 | 4275 | 4275 | 4275 | 4275 | 4 |
| 338 | 20240426 | 135200 | 1552478515 | 4275 | 4265 | 4275 | 4250 | 703 |
| 339 | 20240426 | 135100 | 1549488390 | 4275 | 4265 | 4275 | 4265 | 11 |
| 340 | 20240426 | 135000 | 1549441465 | 4265 | 4265 | 4265 | 4260 | 492 |
| 341 | 20240426 | 134900 | 1547343090 | 4265 | 4265 | 4265 | 4265 | 0 |
| 342 | 20240426 | 134800 | 1547343090 | 4265 | 4265 | 4265 | 4265 | 10 |
| 343 | 20240426 | 134700 | 1547300440 | 4265 | 4265 | 4265 | 4265 | 0 |
| 344 | 20240426 | 134600 | 1547300440 | 4265 | 4265 | 4265 | 4265 | 207 |
| 345 | 20240426 | 134500 | 1546417585 | 4265 | 4265 | 4265 | 4265 | 0 |
| 346 | 20240426 | 134400 | 1546417585 | 4265 | 4265 | 4265 | 4265 | 4 |
| 347 | 20240426 | 134300 | 1546400525 | 4265 | 4270 | 4270 | 4265 | 54 |
| 348 | 20240426 | 134200 | 1546170210 | 4280 | 4265 | 4280 | 4265 | 298 |
| 349 | 20240426 | 134100 | 1544897725 | 4275 | 4275 | 4275 | 4275 | 3 |
| 350 | 20240426 | 134000 | 1544884900 | 4280 | 4270 | 4280 | 4270 | 589 |
| 351 | 20240426 | 133900 | 1542367910 | 4270 | 4270 | 4270 | 4265 | 35 |
| 352 | 20240426 | 133800 | 1542218620 | 4250 | 4250 | 4250 | 4250 | 27 |
| 353 | 20240426 | 133700 | 1542103870 | 4250 | 4265 | 4265 | 4250 | 63 |
| 354 | 20240426 | 133600 | 1541836105 | 4250 | 4250 | 4250 | 4250 | 2555 |
| 355 | 20240426 | 133500 | 1530977355 | 4260 | 4260 | 4260 | 4260 | 520 |
| 356 | 20240426 | 133400 | 1528762155 | 4260 | 4260 | 4260 | 4250 | 888 |
| 357 | 20240426 | 133300 | 1524987145 | 4260 | 4265 | 4265 | 4260 | 132 |
| 358 | 20240426 | 133200 | 1524424265 | 4270 | 4270 | 4270 | 4250 | 3 |
| 359 | 20240426 | 133100 | 1524411475 | 4250 | 4250 | 4250 | 4250 | 0 |
| 360 | 20240426 | 133000 | 1524411475 | 4250 | 4260 | 4260 | 4250 | 3263 |
| 361 | 20240426 | 132900 | 1510534725 | 4275 | 4275 | 4275 | 4275 | 0 |
| 362 | 20240426 | 132800 | 1510534725 | 4275 | 4275 | 4275 | 4275 | 0 |
| 363 | 20240426 | 132700 | 1510534725 | 4275 | 4275 | 4275 | 4275 | 0 |
| 364 | 20240426 | 132600 | 1510534725 | 4275 | 4275 | 4275 | 4275 | 3 |
| 365 | 20240426 | 132500 | 1510521900 | 4280 | 4280 | 4280 | 4280 | 0 |
| 366 | 20240426 | 132400 | 1510521900 | 4280 | 4245 | 4280 | 4245 | 3100 |
| 367 | 20240426 | 132300 | 1497358900 | 4250 | 4250 | 4250 | 4250 | 583 |
| 368 | 20240426 | 132200 | 1494881150 | 4250 | 4255 | 4255 | 4250 | 969 |
| 369 | 20240426 | 132100 | 1490762400 | 4250 | 4270 | 4270 | 4250 | 3955 |
| 370 | 20240426 | 132000 | 1473930210 | 4290 | 4290 | 4290 | 4290 | 10 |
| 371 | 20240426 | 131900 | 1473887310 | 4290 | 4290 | 4290 | 4290 | 0 |
| 372 | 20240426 | 131800 | 1473887310 | 4290 | 4290 | 4290 | 4290 | 0 |
| 373 | 20240426 | 131700 | 1473887310 | 4290 | 4290 | 4290 | 4290 | 0 |
| 374 | 20240426 | 131600 | 1473887310 | 4290 | 4290 | 4290 | 4290 | 2 |
| 375 | 20240426 | 131500 | 1473878730 | 4290 | 4290 | 4290 | 4290 | 0 |
| 376 | 20240426 | 131400 | 1473878730 | 4290 | 4290 | 4290 | 4290 | 0 |
| 377 | 20240426 | 131300 | 1473878730 | 4290 | 4290 | 4290 | 4290 | 0 |
| 378 | 20240426 | 131200 | 1473878730 | 4290 | 4290 | 4290 | 4290 | 3 |
| 379 | 20240426 | 131100 | 1473865860 | 4290 | 4290 | 4290 | 4290 | 22 |
| 380 | 20240426 | 131000 | 1473771480 | 4290 | 4290 | 4290 | 4290 | 1 |
| 381 | 20240426 | 130900 | 1473767190 | 4290 | 4290 | 4290 | 4290 | 0 |
| 382 | 20240426 | 130800 | 1473767190 | 4290 | 4270 | 4290 | 4270 | 21 |
| 383 | 20240426 | 130700 | 1473677300 | 4260 | 4260 | 4260 | 4260 | 0 |
| 384 | 20240426 | 130600 | 1473677300 | 4260 | 4260 | 4260 | 4260 | 10 |
| 385 | 20240426 | 130500 | 1473634700 | 4270 | 4270 | 4270 | 4270 | 1 |
| 386 | 20240426 | 130400 | 1473630430 | 4265 | 4265 | 4265 | 4265 | 4287 |
| 387 | 20240426 | 130300 | 1455346375 | 4270 | 4270 | 4270 | 4270 | 0 |
| 388 | 20240426 | 130200 | 1455346375 | 4270 | 4270 | 4270 | 4270 | 5 |
| 389 | 20240426 | 130100 | 1455325025 | 4265 | 4270 | 4270 | 4265 | 1634 |
| 390 | 20240426 | 130000 | 1448352775 | 4275 | 4280 | 4280 | 4275 | 1239 |
| 391 | 20240426 | 125900 | 1443055640 | 4290 | 4290 | 4290 | 4290 | 0 |
| 392 | 20240426 | 125800 | 1443055640 | 4290 | 4290 | 4290 | 4290 | 0 |
| 393 | 20240426 | 125700 | 1443055640 | 4290 | 4290 | 4290 | 4290 | 612 |
| 394 | 20240426 | 125600 | 1440430160 | 4290 | 4300 | 4300 | 4290 | 73 |
| 395 | 20240426 | 125500 | 1440116815 | 4305 | 4305 | 4305 | 4305 | 2331 |
| 396 | 20240426 | 125400 | 1430081860 | 4310 | 4310 | 4310 | 4310 | 3 |
| 397 | 20240426 | 125300 | 1430068930 | 4310 | 4310 | 4310 | 4310 | 0 |
| 398 | 20240426 | 125200 | 1430068930 | 4310 | 4310 | 4310 | 4310 | 0 |
| 399 | 20240426 | 125100 | 1430068930 | 4310 | 4310 | 4310 | 4310 | 0 |
| 400 | 20240426 | 125000 | 1430068930 | 4310 | 4310 | 4310 | 4310 | 17 |
| 401 | 20240426 | 124900 | 1429995660 | 4310 | 4310 | 4310 | 4310 | 10 |
| 402 | 20240426 | 124800 | 1429952560 | 4310 | 4310 | 4310 | 4310 | 0 |
| 403 | 20240426 | 124700 | 1429952560 | 4310 | 4310 | 4310 | 4310 | 403 |
| 404 | 20240426 | 124600 | 1428215630 | 4310 | 4310 | 4310 | 4310 | 300 |
| 405 | 20240426 | 124500 | 1426922630 | 4310 | 4310 | 4310 | 4310 | 5105 |
| 406 | 20240426 | 124400 | 1404920080 | 4310 | 4310 | 4310 | 4310 | 2593 |
| 407 | 20240426 | 124300 | 1393744250 | 4310 | 4305 | 4310 | 4305 | 22 |
| 408 | 20240426 | 124200 | 1393649435 | 4305 | 4300 | 4305 | 4300 | 4054 |
| 409 | 20240426 | 124100 | 1376202835 | 4300 | 4300 | 4300 | 4300 | 0 |
| 410 | 20240426 | 124000 | 1376202835 | 4300 | 4300 | 4300 | 4300 | 1 |
| 411 | 20240426 | 123900 | 1376198535 | 4270 | 4285 | 4290 | 4270 | 104 |
| 412 | 20240426 | 123800 | 1375752780 | 4265 | 4265 | 4265 | 4265 | 0 |
| 413 | 20240426 | 123700 | 1375752780 | 4265 | 4265 | 4265 | 4265 | 756 |
| 414 | 20240426 | 123600 | 1372528440 | 4265 | 4270 | 4270 | 4265 | 2264 |
| 415 | 20240426 | 123500 | 1362869980 | 4290 | 4290 | 4290 | 4290 | 0 |
| 416 | 20240426 | 123400 | 1362869980 | 4290 | 4290 | 4290 | 4290 | 1 |
| 417 | 20240426 | 123300 | 1362865690 | 4265 | 4270 | 4270 | 4265 | 2816 |
| 418 | 20240426 | 123200 | 1350855090 | 4265 | 4265 | 4265 | 4265 | 1000 |
| 419 | 20240426 | 123100 | 1346590090 | 4270 | 4270 | 4270 | 4270 | 108 |
| 420 | 20240426 | 123000 | 1346128930 | 4270 | 4275 | 4275 | 4270 | 1552 |
| 421 | 20240426 | 122900 | 1339499775 | 4275 | 4280 | 4280 | 4275 | 608 |
| 422 | 20240426 | 122800 | 1336897630 | 4280 | 4285 | 4285 | 4280 | 377 |
| 423 | 20240426 | 122700 | 1335282330 | 4280 | 4280 | 4280 | 4280 | 1000 |
| 424 | 20240426 | 122600 | 1331002330 | 4285 | 4315 | 4315 | 4285 | 1007 |
| 425 | 20240426 | 122500 | 1326685195 | 4320 | 4320 | 4320 | 4320 | 0 |
| 426 | 20240426 | 122400 | 1326685195 | 4320 | 4320 | 4320 | 4320 | 112 |
| 427 | 20240426 | 122300 | 1326201355 | 4320 | 4300 | 4320 | 4300 | 434 |
| 428 | 20240426 | 122200 | 1324335135 | 4300 | 4300 | 4300 | 4300 | 168 |
| 429 | 20240426 | 122100 | 1323612735 | 4320 | 4320 | 4320 | 4315 | 2000 |
| 430 | 20240426 | 122000 | 1314974140 | 4320 | 4300 | 4320 | 4300 | 5060 |
| 431 | 20240426 | 121900 | 1293214940 | 4320 | 4305 | 4320 | 4305 | 3290 |
| 432 | 20240426 | 121800 | 1279029340 | 4305 | 4300 | 4305 | 4300 | 1214 |
| 433 | 20240426 | 121700 | 1273809080 | 4300 | 4300 | 4300 | 4300 | 984 |
| 434 | 20240426 | 121600 | 1269577880 | 4300 | 4290 | 4300 | 4290 | 1492 |
| 435 | 20240426 | 121500 | 1263176880 | 4290 | 4290 | 4290 | 4290 | 2936 |
| 436 | 20240426 | 121400 | 1250581440 | 4290 | 4295 | 4295 | 4290 | 346 |
| 437 | 20240426 | 121300 | 1249097050 | 4300 | 4295 | 4300 | 4295 | 1303 |
| 438 | 20240426 | 121200 | 1243496165 | 4295 | 4295 | 4295 | 4295 | 130 |
| 439 | 20240426 | 121100 | 1242937815 | 4295 | 4295 | 4295 | 4295 | 8 |
| 440 | 20240426 | 121000 | 1242903455 | 4295 | 4290 | 4295 | 4290 | 664 |
| 441 | 20240426 | 120900 | 1240052575 | 4290 | 4290 | 4290 | 4290 | 45 |
| 442 | 20240426 | 120800 | 1239859525 | 4290 | 4295 | 4295 | 4290 | 517 |
| 443 | 20240426 | 120700 | 1237641590 | 4295 | 4300 | 4300 | 4295 | 505 |
| 444 | 20240426 | 120600 | 1235472605 | 4290 | 4290 | 4290 | 4290 | 85 |
| 445 | 20240426 | 120500 | 1235107955 | 4285 | 4285 | 4285 | 4285 | 0 |
| 446 | 20240426 | 120400 | 1235107955 | 4285 | 4285 | 4285 | 4285 | 0 |
| 447 | 20240426 | 120300 | 1235107955 | 4285 | 4300 | 4300 | 4285 | 1532 |
| 448 | 20240426 | 120200 | 1228529855 | 4300 | 4300 | 4300 | 4300 | 0 |
| 449 | 20240426 | 120100 | 1228529855 | 4300 | 4305 | 4305 | 4300 | 18 |
| 450 | 20240426 | 120000 | 1228452415 | 4305 | 4305 | 4305 | 4305 | 341 |
| 451 | 20240426 | 115900 | 1226984410 | 4280 | 4280 | 4280 | 4280 | 517 |
| 452 | 20240426 | 115800 | 1224771650 | 4285 | 4290 | 4290 | 4285 | 1036 |
| 453 | 20240426 | 115700 | 1220332135 | 4305 | 4300 | 4305 | 4300 | 1454 |
| 454 | 20240426 | 115600 | 1214073580 | 4305 | 4285 | 4305 | 4285 | 37 |
| 455 | 20240426 | 115500 | 1213914845 | 4300 | 4295 | 4300 | 4295 | 998 |
| 456 | 20240426 | 115400 | 1209623460 | 4290 | 4295 | 4295 | 4290 | 256 |
| 457 | 20240426 | 115300 | 1208525210 | 4290 | 4290 | 4290 | 4290 | 500 |
| 458 | 20240426 | 115200 | 1206380210 | 4320 | 4280 | 4330 | 4280 | 4636 |
| 459 | 20240426 | 115100 | 1186516700 | 4280 | 4280 | 4280 | 4280 | 1 |
| 460 | 20240426 | 115000 | 1186512420 | 4280 | 4265 | 4280 | 4265 | 618 |
| 461 | 20240426 | 114900 | 1183870380 | 4265 | 4265 | 4265 | 4265 | 207 |
| 462 | 20240426 | 114800 | 1182987525 | 4260 | 4260 | 4260 | 4260 | 55 |
| 463 | 20240426 | 114700 | 1182753225 | 4255 | 4245 | 4260 | 4240 | 8163 |
| 464 | 20240426 | 114600 | 1148132115 | 4250 | 4255 | 4255 | 4250 | 800 |
| 465 | 20240426 | 114500 | 1144730615 | 4250 | 4255 | 4255 | 4250 | 604 |
| 466 | 20240426 | 114400 | 1142162615 | 4260 | 4260 | 4260 | 4260 | 0 |
| 467 | 20240426 | 114300 | 1142162615 | 4260 | 4250 | 4260 | 4250 | 116 |
| 468 | 20240426 | 114200 | 1141668615 | 4245 | 4245 | 4245 | 4245 | 56 |
| 469 | 20240426 | 114100 | 1141430895 | 4240 | 4240 | 4240 | 4240 | 16 |
| 470 | 20240426 | 114000 | 1141363055 | 4240 | 4240 | 4240 | 4240 | 99 |
| 471 | 20240426 | 113900 | 1140943295 | 4240 | 4260 | 4260 | 4240 | 10 |
| 472 | 20240426 | 113800 | 1140900875 | 4240 | 4245 | 4245 | 4240 | 1017 |
| 473 | 20240426 | 113700 | 1136583795 | 4240 | 4240 | 4240 | 4240 | 0 |
| 474 | 20240426 | 113600 | 1136583795 | 4240 | 4245 | 4245 | 4240 | 3633 |
| 475 | 20240426 | 113500 | 1121164290 | 4265 | 4265 | 4265 | 4265 | 1 |
| 476 | 20240426 | 113400 | 1121160025 | 4245 | 4245 | 4245 | 4245 | 16 |
| 477 | 20240426 | 113300 | 1121092105 | 4265 | 4265 | 4265 | 4265 | 10 |
| 478 | 20240426 | 113200 | 1121049455 | 4265 | 4250 | 4265 | 4245 | 920 |
| 479 | 20240426 | 113100 | 1117138005 | 4250 | 4270 | 4270 | 4250 | 5118 |
| 480 | 20240426 | 113000 | 1095368440 | 4275 | 4280 | 4280 | 4275 | 2000 |
| 481 | 20240426 | 112900 | 1086809135 | 4280 | 4280 | 4285 | 4280 | 3240 |
| 482 | 20240426 | 112800 | 1072941930 | 4280 | 4280 | 4280 | 4280 | 9 |
| 483 | 20240426 | 112700 | 1072903410 | 4275 | 4275 | 4275 | 4275 | 1463 |
| 484 | 20240426 | 112600 | 1066649085 | 4275 | 4260 | 4275 | 4260 | 4 |
| 485 | 20240426 | 112500 | 1066632000 | 4250 | 4250 | 4250 | 4250 | 16 |
| 486 | 20240426 | 112400 | 1066564000 | 4255 | 4255 | 4255 | 4255 | 8919 |
| 487 | 20240426 | 112300 | 1028613655 | 4255 | 4255 | 4275 | 4255 | 2077 |
| 488 | 20240426 | 112200 | 1019761080 | 4255 | 4255 | 4255 | 4255 | 5 |
| 489 | 20240426 | 112100 | 1019739805 | 4250 | 4250 | 4250 | 4250 | 0 |
| 490 | 20240426 | 112000 | 1019739805 | 4250 | 4285 | 4285 | 4250 | 2814 |
| 491 | 20240426 | 111900 | 1007766015 | 4285 | 4285 | 4285 | 4285 | 4 |
| 492 | 20240426 | 111800 | 1007748875 | 4255 | 4285 | 4285 | 4255 | 18 |
| 493 | 20240426 | 111700 | 1007672225 | 4285 | 4280 | 4285 | 4280 | 164 |
| 494 | 20240426 | 111600 | 1006970025 | 4280 | 4255 | 4280 | 4255 | 36 |
| 495 | 20240426 | 111500 | 1006816345 | 4255 | 4255 | 4255 | 4255 | 0 |
| 496 | 20240426 | 111400 | 1006816345 | 4255 | 4255 | 4280 | 4255 | 52 |
| 497 | 20240426 | 111300 | 1006595060 | 4255 | 4280 | 4280 | 4255 | 37 |
| 498 | 20240426 | 111200 | 1006437100 | 4280 | 4260 | 4280 | 4260 | 366 |
| 499 | 20240426 | 111100 | 1004877900 | 4255 | 4280 | 4290 | 4255 | 497 |
| 500 | 20240426 | 111000 | 1002748505 | 4280 | 4255 | 4280 | 4250 | 1215 |
| 501 | 20240426 | 110900 | 997581580 | 4250 | 4210 | 4250 | 4210 | 2113 |
| 502 | 20240426 | 110800 | 988613330 | 4235 | 4195 | 4235 | 4195 | 300 |
| 503 | 20240426 | 110700 | 987349730 | 4195 | 4225 | 4225 | 4195 | 1834 |
| 504 | 20240426 | 110600 | 979629815 | 4225 | 4225 | 4225 | 4225 | 516 |
| 505 | 20240426 | 110500 | 977449715 | 4200 | 4230 | 4230 | 4200 | 2720 |
| 506 | 20240426 | 110400 | 965994805 | 4210 | 4230 | 4230 | 4210 | 4153 |
| 507 | 20240426 | 110300 | 948447045 | 4230 | 4205 | 4230 | 4205 | 1005 |
| 508 | 20240426 | 110200 | 944200920 | 4235 | 4215 | 4235 | 4190 | 4315 |
| 509 | 20240426 | 110100 | 925952360 | 4235 | 4165 | 4235 | 4165 | 2985 |
| 510 | 20240426 | 110000 | 913423715 | 4170 | 4160 | 4200 | 4160 | 1428 |
| 511 | 20240426 | 105900 | 907442680 | 4165 | 4170 | 4205 | 4140 | 3982 |
| 512 | 20240426 | 105800 | 890812925 | 4130 | 4180 | 4180 | 4130 | 6285 |
| 513 | 20240426 | 105700 | 864711610 | 4200 | 4220 | 4220 | 4190 | 6335 |
| 514 | 20240426 | 105600 | 838129915 | 4250 | 4230 | 4250 | 4200 | 16588 |
| 515 | 20240426 | 105500 | 768265350 | 4230 | 4250 | 4255 | 4230 | 3499 |
| 516 | 20240426 | 105400 | 753394225 | 4245 | 4230 | 4245 | 4230 | 6728 |
| 517 | 20240426 | 105300 | 724919785 | 4230 | 4235 | 4235 | 4225 | 11355 |
| 518 | 20240426 | 105200 | 676888035 | 4240 | 4260 | 4260 | 4240 | 8635 |
| 519 | 20240426 | 105100 | 640186535 | 4255 | 4265 | 4265 | 4255 | 3553 |
| 520 | 20240426 | 105000 | 625052550 | 4265 | 4280 | 4280 | 4265 | 4687 |
| 521 | 20240426 | 104900 | 605039070 | 4280 | 4280 | 4280 | 4275 | 2330 |
| 522 | 20240426 | 104800 | 595072800 | 4280 | 4280 | 4280 | 4280 | 1589 |
| 523 | 20240426 | 104700 | 588271880 | 4275 | 4275 | 4275 | 4275 | 0 |
| 524 | 20240426 | 104600 | 588271880 | 4275 | 4285 | 4285 | 4275 | 4221 |
| 525 | 20240426 | 104500 | 570190965 | 4290 | 4295 | 4295 | 4285 | 905 |
| 526 | 20240426 | 104400 | 566311135 | 4290 | 4290 | 4290 | 4290 | 17 |
| 527 | 20240426 | 104300 | 566238205 | 4285 | 4295 | 4300 | 4285 | 2513 |
| 528 | 20240426 | 104200 | 555455485 | 4295 | 4320 | 4320 | 4295 | 16297 |
| 529 | 20240426 | 104100 | 485288145 | 4315 | 4315 | 4315 | 4315 | 0 |
| 530 | 20240426 | 104000 | 485288145 | 4315 | 4315 | 4320 | 4315 | 656 |
| 531 | 20240426 | 103900 | 482456755 | 4320 | 4320 | 4320 | 4320 | 8 |
| 532 | 20240426 | 103800 | 482422195 | 4320 | 4320 | 4320 | 4320 | 2303 |
| 533 | 20240426 | 103700 | 472473235 | 4320 | 4325 | 4325 | 4320 | 450 |
| 534 | 20240426 | 103600 | 470527065 | 4325 | 4325 | 4325 | 4325 | 205 |
| 535 | 20240426 | 103500 | 469640440 | 4325 | 4320 | 4325 | 4320 | 1584 |
| 536 | 20240426 | 103400 | 462794215 | 4325 | 4325 | 4325 | 4320 | 1234 |
| 537 | 20240426 | 103300 | 457462005 | 4325 | 4335 | 4335 | 4325 | 1322 |
| 538 | 20240426 | 103200 | 451738055 | 4335 | 4345 | 4345 | 4330 | 4390 |
| 539 | 20240426 | 103100 | 432698425 | 4350 | 4350 | 4350 | 4350 | 0 |
| 540 | 20240426 | 103000 | 432698425 | 4350 | 4360 | 4360 | 4350 | 4 |
| 541 | 20240426 | 102900 | 432681015 | 4360 | 4360 | 4360 | 4360 | 0 |
| 542 | 20240426 | 102800 | 432681015 | 4360 | 4345 | 4360 | 4345 | 89 |
| 543 | 20240426 | 102700 | 432293280 | 4355 | 4355 | 4355 | 4355 | 0 |
| 544 | 20240426 | 102600 | 432293280 | 4355 | 4340 | 4355 | 4340 | 17 |
| 545 | 20240426 | 102500 | 432219485 | 4340 | 4340 | 4340 | 4340 | 0 |
| 546 | 20240426 | 102400 | 432219485 | 4340 | 4340 | 4340 | 4340 | 16 |
| 547 | 20240426 | 102300 | 432150045 | 4340 | 4350 | 4350 | 4340 | 1000 |
| 548 | 20240426 | 102200 | 427807560 | 4350 | 4355 | 4355 | 4350 | 1743 |
| 549 | 20240426 | 102100 | 420225500 | 4355 | 4370 | 4370 | 4355 | 616 |
| 550 | 20240426 | 102000 | 417541320 | 4355 | 4355 | 4355 | 4355 | 6 |
| 551 | 20240426 | 101900 | 417515190 | 4355 | 4355 | 4355 | 4355 | 10 |
| 552 | 20240426 | 101800 | 417471640 | 4350 | 4350 | 4350 | 4350 | 929 |
| 553 | 20240426 | 101700 | 413430490 | 4350 | 4345 | 4350 | 4345 | 220 |
| 554 | 20240426 | 101600 | 412473590 | 4350 | 4345 | 4350 | 4345 | 451 |
| 555 | 20240426 | 101500 | 410512240 | 4345 | 4345 | 4345 | 4345 | 16 |
| 556 | 20240426 | 101400 | 410442720 | 4350 | 4355 | 4355 | 4350 | 4456 |
| 557 | 20240426 | 101300 | 391055795 | 4355 | 4355 | 4355 | 4355 | 300 |
| 558 | 20240426 | 101200 | 389749295 | 4355 | 4360 | 4360 | 4355 | 1432 |
| 559 | 20240426 | 101100 | 383511315 | 4360 | 4370 | 4370 | 4360 | 1001 |
| 560 | 20240426 | 101000 | 379142445 | 4360 | 4360 | 4360 | 4360 | 16 |
| 561 | 20240426 | 100900 | 379072685 | 4360 | 4360 | 4360 | 4360 | 426 |
| 562 | 20240426 | 100800 | 377215325 | 4360 | 4360 | 4365 | 4360 | 892 |
| 563 | 20240426 | 100700 | 373324850 | 4365 | 4365 | 4365 | 4365 | 54 |
| 564 | 20240426 | 100600 | 373089140 | 4360 | 4360 | 4360 | 4360 | 216 |
| 565 | 20240426 | 100500 | 372147380 | 4365 | 4365 | 4365 | 4365 | 507 |
| 566 | 20240426 | 100400 | 369934325 | 4370 | 4370 | 4370 | 4370 | 11 |
| 567 | 20240426 | 100300 | 369886255 | 4370 | 4375 | 4375 | 4370 | 898 |
| 568 | 20240426 | 100200 | 365960945 | 4375 | 4375 | 4375 | 4375 | 0 |
| 569 | 20240426 | 100100 | 365960945 | 4375 | 4390 | 4390 | 4375 | 138 |
| 570 | 20240426 | 100000 | 365357180 | 4375 | 4390 | 4390 | 4375 | 506 |
| 571 | 20240426 | 095900 | 363139580 | 4380 | 4375 | 4385 | 4375 | 26 |
| 572 | 20240426 | 095800 | 363025770 | 4395 | 4395 | 4395 | 4395 | 400 |
| 573 | 20240426 | 095700 | 361267770 | 4395 | 4395 | 4395 | 4395 | 10 |
| 574 | 20240426 | 095600 | 361223820 | 4370 | 4390 | 4390 | 4370 | 36 |
| 575 | 20240426 | 095500 | 361066100 | 4375 | 4375 | 4375 | 4375 | 0 |
| 576 | 20240426 | 095400 | 361066100 | 4375 | 4375 | 4375 | 4375 | 135 |
| 577 | 20240426 | 095300 | 360475475 | 4375 | 4375 | 4375 | 4375 | 0 |
| 578 | 20240426 | 095200 | 360475475 | 4375 | 4375 | 4375 | 4370 | 73 |
| 579 | 20240426 | 095100 | 360156180 | 4375 | 4375 | 4375 | 4375 | 505 |
| 580 | 20240426 | 095000 | 357946805 | 4375 | 4375 | 4375 | 4370 | 454 |
| 581 | 20240426 | 094900 | 355960635 | 4375 | 4390 | 4390 | 4375 | 102 |
| 582 | 20240426 | 094800 | 355512885 | 4370 | 4370 | 4370 | 4370 | 0 |
| 583 | 20240426 | 094700 | 355512885 | 4370 | 4390 | 4390 | 4370 | 417 |
| 584 | 20240426 | 094600 | 353682575 | 4390 | 4390 | 4390 | 4390 | 500 |
| 585 | 20240426 | 094500 | 351487575 | 4390 | 4390 | 4390 | 4370 | 18 |
| 586 | 20240426 | 094400 | 351408875 | 4370 | 4370 | 4370 | 4370 | 800 |
| 587 | 20240426 | 094300 | 347912875 | 4370 | 4390 | 4390 | 4370 | 425 |
| 588 | 20240426 | 094200 | 346055465 | 4390 | 4375 | 4390 | 4370 | 914 |
| 589 | 20240426 | 094100 | 342058605 | 4375 | 4375 | 4375 | 4375 | 16 |
| 590 | 20240426 | 094000 | 341988605 | 4375 | 4390 | 4390 | 4375 | 122 |
| 591 | 20240426 | 093900 | 341454525 | 4380 | 4390 | 4390 | 4380 | 82 |
| 592 | 20240426 | 093800 | 341095145 | 4380 | 4390 | 4390 | 4380 | 336 |
| 593 | 20240426 | 093700 | 339620465 | 4395 | 4390 | 4395 | 4370 | 1392 |
| 594 | 20240426 | 093600 | 333522860 | 4390 | 4385 | 4390 | 4380 | 292 |
| 595 | 20240426 | 093500 | 332242555 | 4390 | 4390 | 4390 | 4390 | 544 |
| 596 | 20240426 | 093400 | 329854395 | 4390 | 4390 | 4390 | 4390 | 375 |
| 597 | 20240426 | 093300 | 328208145 | 4395 | 4395 | 4400 | 4390 | 2157 |
| 598 | 20240426 | 093200 | 318733030 | 4400 | 4395 | 4400 | 4395 | 266 |
| 599 | 20240426 | 093100 | 317563325 | 4400 | 4400 | 4400 | 4400 | 1 |
| 600 | 20240426 | 093000 | 317558925 | 4400 | 4400 | 4400 | 4400 | 6 |
| 601 | 20240426 | 092900 | 317532525 | 4400 | 4400 | 4400 | 4400 | 1421 |
| 602 | 20240426 | 092800 | 311280125 | 4405 | 4405 | 4405 | 4405 | 77 |
| 603 | 20240426 | 092700 | 310940940 | 4405 | 4405 | 4405 | 4405 | 316 |
| 604 | 20240426 | 092600 | 309548960 | 4405 | 4405 | 4405 | 4405 | 50 |
| 605 | 20240426 | 092500 | 309328710 | 4405 | 4400 | 4410 | 4400 | 1398 |
| 606 | 20240426 | 092400 | 303166815 | 4400 | 4400 | 4400 | 4400 | 0 |
| 607 | 20240426 | 092300 | 303166815 | 4400 | 4400 | 4400 | 4400 | 66 |
| 608 | 20240426 | 092200 | 302876415 | 4400 | 4390 | 4400 | 4390 | 72 |
| 609 | 20240426 | 092100 | 302559715 | 4410 | 4410 | 4410 | 4410 | 6 |
| 610 | 20240426 | 092000 | 302533255 | 4410 | 4410 | 4410 | 4380 | 54 |
| 611 | 20240426 | 091900 | 302295595 | 4410 | 4400 | 4410 | 4400 | 2517 |
| 612 | 20240426 | 091800 | 291205335 | 4395 | 4395 | 4395 | 4370 | 2164 |
| 613 | 20240426 | 091700 | 281694955 | 4395 | 4395 | 4400 | 4395 | 3470 |
| 614 | 20240426 | 091600 | 266443015 | 4395 | 4355 | 4395 | 4355 | 428 |
| 615 | 20240426 | 091500 | 264577675 | 4355 | 4395 | 4400 | 4315 | 9001 |
| 616 | 20240426 | 091400 | 225277140 | 4395 | 4410 | 4410 | 4395 | 8029 |
| 617 | 20240426 | 091300 | 189964615 | 4405 | 4425 | 4425 | 4405 | 2152 |
| 618 | 20240426 | 091200 | 180459795 | 4425 | 4425 | 4425 | 4425 | 1 |
| 619 | 20240426 | 091100 | 180455370 | 4425 | 4425 | 4430 | 4400 | 658 |
| 620 | 20240426 | 091000 | 177541410 | 4425 | 4410 | 4425 | 4400 | 5103 |
| 621 | 20240426 | 090900 | 155087175 | 4430 | 4390 | 4430 | 4390 | 5018 |
| 622 | 20240426 | 090800 | 132908085 | 4410 | 4420 | 4420 | 4410 | 1207 |
| 623 | 20240426 | 090700 | 127585205 | 4410 | 4395 | 4410 | 4390 | 12858 |
| 624 | 20240426 | 090600 | 71042920 | 4400 | 4400 | 4400 | 4395 | 943 |
| 625 | 20240426 | 090500 | 66894690 | 4400 | 4410 | 4410 | 4400 | 3866 |
| 626 | 20240426 | 090400 | 49871075 | 4410 | 4420 | 4420 | 4405 | 2091 |
| 627 | 20240426 | 090300 | 40649720 | 4430 | 4430 | 4430 | 4430 | 6 |
| 628 | 20240426 | 090200 | 40623140 | 4430 | 4420 | 4430 | 4420 | 123 |
| 629 | 20240426 | 090100 | 40079260 | 4435 | 4425 | 4435 | 4425 | 2504 |
| 630 | 20240426 | 090000 | 28990525 | 4425 | 4400 | 4430 | 4400 | 6548 |