29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 185600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 13519 |
| 3 | 20240426 | 185500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240426 | 185400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240426 | 185300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240426 | 185200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240426 | 185100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240426 | 185000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240426 | 184900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240426 | 184800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240426 | 184700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240426 | 184600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240426 | 184500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240426 | 184400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240426 | 184300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240426 | 184200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240426 | 184100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240426 | 184000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240426 | 183900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240426 | 183800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240426 | 183700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240426 | 183600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240426 | 183500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240426 | 183400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240426 | 183300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240426 | 183200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240426 | 183100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240426 | 183000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240426 | 182900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240426 | 182800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240426 | 182700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240426 | 182600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 13519 |
| 33 | 20240426 | 182500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240426 | 182400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240426 | 182300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240426 | 182200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240426 | 182100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240426 | 182000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240426 | 181900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240426 | 181800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240426 | 181700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240426 | 181600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240426 | 181500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240426 | 181400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240426 | 181300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240426 | 181200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240426 | 181100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240426 | 181000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240426 | 180900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240426 | 180800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240426 | 180700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240426 | 180600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240426 | 180500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240426 | 180400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240426 | 180300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240426 | 180200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240426 | 180100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240426 | 180000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240426 | 175900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240426 | 175800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240426 | 175700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240426 | 175600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 13519 |
| 63 | 20240426 | 175500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240426 | 175400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240426 | 175300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240426 | 175200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240426 | 175100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240426 | 175000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240426 | 174900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240426 | 174800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240426 | 174700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240426 | 174600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240426 | 174500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240426 | 174400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240426 | 174300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240426 | 174200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240426 | 174100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240426 | 174000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240426 | 173900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240426 | 173800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240426 | 173700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240426 | 173600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240426 | 173500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240426 | 173400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240426 | 173300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240426 | 173200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240426 | 173100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240426 | 173000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240426 | 172900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240426 | 172800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240426 | 172700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240426 | 172600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 13519 |
| 93 | 20240426 | 172500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240426 | 172400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240426 | 172300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240426 | 172200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240426 | 172100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240426 | 172000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240426 | 171900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240426 | 171800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240426 | 171700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240426 | 171600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240426 | 171500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240426 | 171400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240426 | 171300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240426 | 171200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240426 | 171100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240426 | 171000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240426 | 170900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240426 | 170800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240426 | 170700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240426 | 170600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240426 | 170500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240426 | 170400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240426 | 170300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240426 | 170200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240426 | 170100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240426 | 170000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240426 | 165900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240426 | 165800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240426 | 165700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240426 | 165600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 13519 |
| 123 | 20240426 | 165500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240426 | 165400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240426 | 165300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240426 | 165200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240426 | 165100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240426 | 165000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240426 | 164900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240426 | 164800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240426 | 164700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240426 | 164600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240426 | 164500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240426 | 164400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240426 | 164300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240426 | 164200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240426 | 164100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240426 | 164000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240426 | 163900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240426 | 163800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240426 | 163700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240426 | 163600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240426 | 163500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240426 | 163400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240426 | 163300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240426 | 163200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240426 | 163100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240426 | 163000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240426 | 162900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240426 | 162800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240426 | 162700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240426 | 162600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 13519 |
| 153 | 20240426 | 162500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240426 | 162400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240426 | 162300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240426 | 162200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240426 | 162100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240426 | 162000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240426 | 161900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240426 | 161800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240426 | 161700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240426 | 161600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240426 | 161500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240426 | 161400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240426 | 161300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240426 | 161200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240426 | 161100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240426 | 161000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240426 | 160900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240426 | 160800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240426 | 160700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240426 | 160600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240426 | 160500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240426 | 160400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240426 | 160300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240426 | 160200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240426 | 160100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240426 | 160000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240426 | 155900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240426 | 155800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240426 | 155700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240426 | 155600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 13519 |
| 183 | 20240426 | 155500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240426 | 155400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240426 | 155300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240426 | 155200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240426 | 155100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240426 | 155000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240426 | 154900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240426 | 154800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240426 | 154700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240426 | 154600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240426 | 154500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240426 | 154400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240426 | 154300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240426 | 154200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240426 | 154100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240426 | 154000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240426 | 153900 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240426 | 153800 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240426 | 153700 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240426 | 153600 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240426 | 153500 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240426 | 153400 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240426 | 153300 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240426 | 153200 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240426 | 153100 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240426 | 153000 | 2023321475 | 3950 | 3950 | 3950 | 3950 | 13519 |
| 209 | 20240426 | 152900 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 210 | 20240426 | 152800 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 211 | 20240426 | 152700 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 212 | 20240426 | 152600 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 213 | 20240426 | 152500 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 214 | 20240426 | 152400 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 215 | 20240426 | 152300 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 216 | 20240426 | 152200 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 217 | 20240426 | 152100 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 218 | 20240426 | 152000 | 1969921425 | 3945 | 3945 | 3945 | 3945 | 0 |
| 219 | 20240426 | 151900 | 1969921425 | 3945 | 3945 | 3950 | 3945 | 902 |
| 220 | 20240426 | 151800 | 1966362515 | 3945 | 3945 | 3945 | 3915 | 1107 |
| 221 | 20240426 | 151700 | 1961995435 | 3945 | 3950 | 3950 | 3885 | 3755 |
| 222 | 20240426 | 151600 | 1947282275 | 3935 | 3960 | 3960 | 3935 | 358 |
| 223 | 20240426 | 151500 | 1945865820 | 3960 | 3915 | 3960 | 3915 | 8581 |
| 224 | 20240426 | 151400 | 1911937525 | 3945 | 3900 | 3945 | 3900 | 7901 |
| 225 | 20240426 | 151300 | 1880857355 | 3900 | 3910 | 3910 | 3900 | 5365 |
| 226 | 20240426 | 151200 | 1859930210 | 3910 | 3900 | 3910 | 3900 | 5931 |
| 227 | 20240426 | 151100 | 1836798980 | 3900 | 3895 | 3900 | 3890 | 155 |
| 228 | 20240426 | 151000 | 1836195285 | 3885 | 3890 | 3900 | 3885 | 88 |
| 229 | 20240426 | 150900 | 1835852955 | 3890 | 3890 | 3890 | 3890 | 349 |
| 230 | 20240426 | 150800 | 1834495345 | 3880 | 3880 | 3880 | 3880 | 4172 |
| 231 | 20240426 | 150700 | 1818307985 | 3880 | 3895 | 3900 | 3880 | 3620 |
| 232 | 20240426 | 150600 | 1804255735 | 3895 | 3900 | 3900 | 3880 | 98 |
| 233 | 20240426 | 150500 | 1803873775 | 3900 | 3885 | 3900 | 3870 | 1274 |
| 234 | 20240426 | 150400 | 1798939770 | 3885 | 3885 | 3885 | 3885 | 0 |
| 235 | 20240426 | 150300 | 1798939770 | 3885 | 3905 | 3905 | 3865 | 1327 |
| 236 | 20240426 | 150200 | 1793796035 | 3880 | 3890 | 3900 | 3880 | 10665 |
| 237 | 20240426 | 150100 | 1752389800 | 3890 | 3890 | 3890 | 3890 | 9 |
| 238 | 20240426 | 150000 | 1752354790 | 3900 | 3900 | 3900 | 3900 | 365 |
| 239 | 20240426 | 145900 | 1750931290 | 3900 | 3900 | 3900 | 3900 | 3301 |
| 240 | 20240426 | 145800 | 1738057390 | 3895 | 3910 | 3910 | 3890 | 3061 |
| 241 | 20240426 | 145700 | 1726100565 | 3910 | 3905 | 3915 | 3905 | 2508 |
| 242 | 20240426 | 145600 | 1716289830 | 3910 | 3910 | 3910 | 3910 | 1 |
| 243 | 20240426 | 145500 | 1716285920 | 3900 | 3900 | 3900 | 3900 | 626 |
| 244 | 20240426 | 145400 | 1713844520 | 3900 | 3900 | 3900 | 3900 | 15 |
| 245 | 20240426 | 145300 | 1713786020 | 3895 | 3895 | 3895 | 3895 | 222 |
| 246 | 20240426 | 145200 | 1712921330 | 3895 | 3885 | 3895 | 3885 | 366 |
| 247 | 20240426 | 145100 | 1711495900 | 3885 | 3890 | 3890 | 3885 | 2496 |
| 248 | 20240426 | 145000 | 1701795550 | 3895 | 3895 | 3895 | 3895 | 0 |
| 249 | 20240426 | 144900 | 1701795550 | 3895 | 3895 | 3895 | 3895 | 147 |
| 250 | 20240426 | 144800 | 1701222985 | 3890 | 3895 | 3900 | 3890 | 889 |
| 251 | 20240426 | 144700 | 1697760800 | 3900 | 3900 | 3900 | 3900 | 245 |
| 252 | 20240426 | 144600 | 1696805300 | 3900 | 3900 | 3900 | 3900 | 32 |
| 253 | 20240426 | 144500 | 1696680500 | 3895 | 3905 | 3905 | 3895 | 518 |
| 254 | 20240426 | 144400 | 1694660325 | 3910 | 3915 | 3915 | 3900 | 1685 |
| 255 | 20240426 | 144300 | 1688068820 | 3915 | 3915 | 3920 | 3915 | 109 |
| 256 | 20240426 | 144200 | 1687641820 | 3920 | 3920 | 3920 | 3920 | 0 |
| 257 | 20240426 | 144100 | 1687641820 | 3920 | 3930 | 3930 | 3920 | 40 |
| 258 | 20240426 | 144000 | 1687485010 | 3930 | 3910 | 3930 | 3910 | 699 |
| 259 | 20240426 | 143900 | 1684741175 | 3910 | 3910 | 3910 | 3910 | 513 |
| 260 | 20240426 | 143800 | 1682735345 | 3900 | 3910 | 3910 | 3900 | 124 |
| 261 | 20240426 | 143700 | 1682250745 | 3930 | 3930 | 3930 | 3930 | 0 |
| 262 | 20240426 | 143600 | 1682250745 | 3930 | 3925 | 3930 | 3925 | 250 |
| 263 | 20240426 | 143500 | 1681268520 | 3930 | 3895 | 3930 | 3895 | 8125 |
| 264 | 20240426 | 143400 | 1649403895 | 3895 | 3900 | 3900 | 3895 | 173 |
| 265 | 20240426 | 143300 | 1648730015 | 3900 | 3895 | 3900 | 3895 | 54 |
| 266 | 20240426 | 143200 | 1648519435 | 3895 | 3900 | 3900 | 3895 | 393 |
| 267 | 20240426 | 143100 | 1646987100 | 3900 | 3910 | 3910 | 3900 | 355 |
| 268 | 20240426 | 143000 | 1645599300 | 3910 | 3910 | 3910 | 3905 | 192 |
| 269 | 20240426 | 142900 | 1644849420 | 3910 | 3920 | 3920 | 3910 | 52 |
| 270 | 20240426 | 142800 | 1644646090 | 3910 | 3920 | 3920 | 3910 | 64 |
| 271 | 20240426 | 142700 | 1644395530 | 3920 | 3920 | 3920 | 3920 | 21 |
| 272 | 20240426 | 142600 | 1644313210 | 3920 | 3920 | 3920 | 3920 | 12 |
| 273 | 20240426 | 142500 | 1644266170 | 3910 | 3905 | 3910 | 3905 | 20 |
| 274 | 20240426 | 142400 | 1644187985 | 3900 | 3910 | 3910 | 3900 | 495 |
| 275 | 20240426 | 142300 | 1642253575 | 3910 | 3925 | 3930 | 3910 | 1837 |
| 276 | 20240426 | 142200 | 1635044675 | 3925 | 3920 | 3925 | 3920 | 1718 |
| 277 | 20240426 | 142100 | 1628308700 | 3920 | 3920 | 3920 | 3920 | 29 |
| 278 | 20240426 | 142000 | 1628195020 | 3920 | 3920 | 3920 | 3915 | 23 |
| 279 | 20240426 | 141900 | 1628104865 | 3920 | 3915 | 3920 | 3910 | 213 |
| 280 | 20240426 | 141800 | 1627270035 | 3920 | 3900 | 3920 | 3900 | 633 |
| 281 | 20240426 | 141700 | 1624789430 | 3900 | 3890 | 3900 | 3890 | 374 |
| 282 | 20240426 | 141600 | 1623331545 | 3890 | 3890 | 3890 | 3890 | 10 |
| 283 | 20240426 | 141500 | 1623292645 | 3890 | 3900 | 3900 | 3890 | 32 |
| 284 | 20240426 | 141400 | 1623167945 | 3900 | 3900 | 3900 | 3900 | 39 |
| 285 | 20240426 | 141300 | 1623015845 | 3885 | 3890 | 3890 | 3885 | 571 |
| 286 | 20240426 | 141200 | 1620797245 | 3890 | 3890 | 3890 | 3890 | 24 |
| 287 | 20240426 | 141100 | 1620703885 | 3890 | 3890 | 3890 | 3890 | 23 |
| 288 | 20240426 | 141000 | 1620614415 | 3890 | 3900 | 3900 | 3890 | 206 |
| 289 | 20240426 | 140900 | 1619812965 | 3900 | 3900 | 3900 | 3900 | 22 |
| 290 | 20240426 | 140800 | 1619727165 | 3900 | 3900 | 3900 | 3900 | 22 |
| 291 | 20240426 | 140700 | 1619641365 | 3900 | 3900 | 3900 | 3885 | 660 |
| 292 | 20240426 | 140600 | 1617070065 | 3900 | 3900 | 3900 | 3900 | 548 |
| 293 | 20240426 | 140500 | 1614932865 | 3895 | 3895 | 3895 | 3895 | 100 |
| 294 | 20240426 | 140400 | 1614543365 | 3895 | 3900 | 3900 | 3895 | 190 |
| 295 | 20240426 | 140300 | 1613802405 | 3900 | 3900 | 3900 | 3900 | 86 |
| 296 | 20240426 | 140200 | 1613467005 | 3895 | 3895 | 3895 | 3895 | 0 |
| 297 | 20240426 | 140100 | 1613467005 | 3895 | 3910 | 3910 | 3890 | 401 |
| 298 | 20240426 | 140000 | 1611903900 | 3900 | 3900 | 3900 | 3900 | 300 |
| 299 | 20240426 | 135900 | 1610733900 | 3895 | 3910 | 3910 | 3890 | 100 |
| 300 | 20240426 | 135800 | 1610344465 | 3910 | 3900 | 3910 | 3900 | 122 |
| 301 | 20240426 | 135700 | 1609868645 | 3900 | 3910 | 3910 | 3895 | 72 |
| 302 | 20240426 | 135600 | 1609587840 | 3910 | 3910 | 3910 | 3910 | 18 |
| 303 | 20240426 | 135500 | 1609517460 | 3910 | 3925 | 3925 | 3910 | 259 |
| 304 | 20240426 | 135400 | 1608504695 | 3925 | 3925 | 3925 | 3925 | 17 |
| 305 | 20240426 | 135300 | 1608437970 | 3925 | 3945 | 3945 | 3925 | 3450 |
| 306 | 20240426 | 135200 | 1594875305 | 3945 | 3945 | 3945 | 3945 | 291 |
| 307 | 20240426 | 135100 | 1593727310 | 3935 | 3940 | 3940 | 3935 | 280 |
| 308 | 20240426 | 135000 | 1592624860 | 3940 | 3945 | 3950 | 3940 | 1177 |
| 309 | 20240426 | 134900 | 1587983505 | 3945 | 3930 | 3945 | 3930 | 3147 |
| 310 | 20240426 | 134800 | 1575586205 | 3930 | 3920 | 3930 | 3920 | 752 |
| 311 | 20240426 | 134700 | 1572636445 | 3920 | 3920 | 3920 | 3920 | 165 |
| 312 | 20240426 | 134600 | 1571989645 | 3910 | 3900 | 3910 | 3900 | 2029 |
| 313 | 20240426 | 134500 | 1564061545 | 3900 | 3900 | 3900 | 3900 | 26 |
| 314 | 20240426 | 134400 | 1563960145 | 3890 | 3890 | 3890 | 3890 | 112 |
| 315 | 20240426 | 134300 | 1563524465 | 3890 | 3890 | 3890 | 3890 | 16 |
| 316 | 20240426 | 134200 | 1563462225 | 3890 | 3890 | 3890 | 3890 | 1 |
| 317 | 20240426 | 134100 | 1563458335 | 3880 | 3880 | 3880 | 3880 | 100 |
| 318 | 20240426 | 134000 | 1563070335 | 3880 | 3880 | 3880 | 3880 | 0 |
| 319 | 20240426 | 133900 | 1563070335 | 3880 | 3895 | 3895 | 3880 | 425 |
| 320 | 20240426 | 133800 | 1561419660 | 3895 | 3900 | 3905 | 3895 | 181 |
| 321 | 20240426 | 133700 | 1560713745 | 3905 | 3905 | 3905 | 3905 | 185 |
| 322 | 20240426 | 133600 | 1559991320 | 3905 | 3905 | 3905 | 3905 | 70 |
| 323 | 20240426 | 133500 | 1559717970 | 3905 | 3905 | 3905 | 3905 | 555 |
| 324 | 20240426 | 133400 | 1557550695 | 3905 | 3895 | 3905 | 3895 | 1330 |
| 325 | 20240426 | 133300 | 1552357345 | 3895 | 3880 | 3895 | 3880 | 361 |
| 326 | 20240426 | 133200 | 1550952610 | 3880 | 3880 | 3880 | 3880 | 0 |
| 327 | 20240426 | 133100 | 1550952610 | 3880 | 3880 | 3880 | 3880 | 0 |
| 328 | 20240426 | 133000 | 1550952610 | 3880 | 3880 | 3880 | 3880 | 1 |
| 329 | 20240426 | 132900 | 1550948730 | 3880 | 3880 | 3880 | 3880 | 0 |
| 330 | 20240426 | 132800 | 1550948730 | 3880 | 3890 | 3890 | 3880 | 110 |
| 331 | 20240426 | 132700 | 1550521920 | 3875 | 3875 | 3875 | 3875 | 0 |
| 332 | 20240426 | 132600 | 1550521920 | 3875 | 3875 | 3875 | 3875 | 6 |
| 333 | 20240426 | 132500 | 1550498670 | 3900 | 3900 | 3900 | 3900 | 54 |
| 334 | 20240426 | 132400 | 1550288070 | 3900 | 3880 | 3900 | 3880 | 3203 |
| 335 | 20240426 | 132300 | 1537823920 | 3875 | 3865 | 3875 | 3865 | 301 |
| 336 | 20240426 | 132200 | 1536660545 | 3860 | 3860 | 3860 | 3860 | 0 |
| 337 | 20240426 | 132100 | 1536660545 | 3860 | 3865 | 3865 | 3860 | 1000 |
| 338 | 20240426 | 132000 | 1532799610 | 3860 | 3865 | 3880 | 3860 | 1328 |
| 339 | 20240426 | 131900 | 1527671875 | 3865 | 3860 | 3865 | 3860 | 47 |
| 340 | 20240426 | 131800 | 1527490255 | 3860 | 3870 | 3870 | 3860 | 1640 |
| 341 | 20240426 | 131700 | 1521155405 | 3865 | 3885 | 3885 | 3865 | 762 |
| 342 | 20240426 | 131600 | 1518206450 | 3885 | 3880 | 3890 | 3880 | 77 |
| 343 | 20240426 | 131500 | 1517907320 | 3870 | 3880 | 3880 | 3870 | 801 |
| 344 | 20240426 | 131400 | 1514806040 | 3880 | 3885 | 3885 | 3880 | 202 |
| 345 | 20240426 | 131300 | 1514021275 | 3880 | 3890 | 3890 | 3880 | 611 |
| 346 | 20240426 | 131200 | 1511647805 | 3890 | 3890 | 3890 | 3885 | 205 |
| 347 | 20240426 | 131100 | 1510850370 | 3890 | 3890 | 3890 | 3890 | 201 |
| 348 | 20240426 | 131000 | 1510068480 | 3890 | 3895 | 3895 | 3890 | 2809 |
| 349 | 20240426 | 130900 | 1499131350 | 3890 | 3895 | 3895 | 3890 | 206 |
| 350 | 20240426 | 130800 | 1498329330 | 3895 | 3905 | 3905 | 3895 | 2 |
| 351 | 20240426 | 130700 | 1498321530 | 3900 | 3900 | 3900 | 3900 | 0 |
| 352 | 20240426 | 130600 | 1498321530 | 3900 | 3890 | 3900 | 3890 | 75 |
| 353 | 20240426 | 130500 | 1498029380 | 3880 | 3880 | 3900 | 3880 | 443 |
| 354 | 20240426 | 130400 | 1496309540 | 3880 | 3890 | 3890 | 3880 | 901 |
| 355 | 20240426 | 130300 | 1492811820 | 3890 | 3890 | 3890 | 3890 | 36 |
| 356 | 20240426 | 130200 | 1492671780 | 3890 | 3900 | 3900 | 3890 | 180 |
| 357 | 20240426 | 130100 | 1491971570 | 3890 | 3890 | 3890 | 3890 | 100 |
| 358 | 20240426 | 130000 | 1491582570 | 3890 | 3900 | 3900 | 3890 | 36 |
| 359 | 20240426 | 125900 | 1491442325 | 3900 | 3890 | 3900 | 3890 | 348 |
| 360 | 20240426 | 125800 | 1490085615 | 3900 | 3900 | 3900 | 3900 | 100 |
| 361 | 20240426 | 125700 | 1489695615 | 3885 | 3885 | 3885 | 3885 | 6 |
| 362 | 20240426 | 125600 | 1489672305 | 3885 | 3890 | 3890 | 3885 | 1441 |
| 363 | 20240426 | 125500 | 1484071520 | 3900 | 3900 | 3900 | 3890 | 377 |
| 364 | 20240426 | 125400 | 1482602605 | 3895 | 3895 | 3895 | 3895 | 34 |
| 365 | 20240426 | 125300 | 1482470175 | 3895 | 3895 | 3895 | 3895 | 0 |
| 366 | 20240426 | 125200 | 1482470175 | 3895 | 3920 | 3920 | 3895 | 260 |
| 367 | 20240426 | 125100 | 1481457450 | 3925 | 3925 | 3925 | 3925 | 0 |
| 368 | 20240426 | 125000 | 1481457450 | 3925 | 3895 | 3925 | 3895 | 413 |
| 369 | 20240426 | 124900 | 1479848740 | 3895 | 3910 | 3910 | 3895 | 1359 |
| 370 | 20240426 | 124800 | 1474548185 | 3905 | 3910 | 3910 | 3905 | 373 |
| 371 | 20240426 | 124700 | 1473091615 | 3905 | 3920 | 3920 | 3905 | 893 |
| 372 | 20240426 | 124600 | 1469600970 | 3925 | 3930 | 3940 | 3925 | 172 |
| 373 | 20240426 | 124500 | 1468925195 | 3930 | 3930 | 3930 | 3930 | 67 |
| 374 | 20240426 | 124400 | 1468661885 | 3935 | 3950 | 3950 | 3935 | 147 |
| 375 | 20240426 | 124300 | 1468082885 | 3945 | 3950 | 3950 | 3940 | 1847 |
| 376 | 20240426 | 124200 | 1460796460 | 3950 | 3935 | 3950 | 3935 | 190 |
| 377 | 20240426 | 124100 | 1460047610 | 3930 | 3920 | 3930 | 3920 | 924 |
| 378 | 20240426 | 124000 | 1456422090 | 3920 | 3915 | 3920 | 3910 | 818 |
| 379 | 20240426 | 123900 | 1453218880 | 3910 | 3905 | 3910 | 3905 | 130 |
| 380 | 20240426 | 123800 | 1452711080 | 3905 | 3915 | 3915 | 3875 | 2140 |
| 381 | 20240426 | 123700 | 1444368550 | 3915 | 3930 | 3930 | 3910 | 2295 |
| 382 | 20240426 | 123600 | 1435379845 | 3930 | 3945 | 3945 | 3930 | 2254 |
| 383 | 20240426 | 123500 | 1426502590 | 3945 | 3965 | 3965 | 3940 | 3014 |
| 384 | 20240426 | 123400 | 1414588940 | 3965 | 3955 | 3970 | 3955 | 1651 |
| 385 | 20240426 | 123300 | 1408042365 | 3955 | 3950 | 3955 | 3950 | 1478 |
| 386 | 20240426 | 123200 | 1402203145 | 3950 | 3945 | 3950 | 3940 | 1668 |
| 387 | 20240426 | 123100 | 1395624435 | 3940 | 3945 | 3950 | 3940 | 5738 |
| 388 | 20240426 | 123000 | 1372974470 | 3945 | 3920 | 3945 | 3920 | 1846 |
| 389 | 20240426 | 122900 | 1365699135 | 3915 | 3935 | 3945 | 3915 | 3097 |
| 390 | 20240426 | 122800 | 1353508715 | 3935 | 3920 | 3935 | 3915 | 12217 |
| 391 | 20240426 | 122700 | 1305537005 | 3920 | 3910 | 3920 | 3910 | 17 |
| 392 | 20240426 | 122600 | 1305470525 | 3915 | 3910 | 3915 | 3905 | 1246 |
| 393 | 20240426 | 122500 | 1300596435 | 3900 | 3920 | 3925 | 3900 | 929 |
| 394 | 20240426 | 122400 | 1296958575 | 3920 | 3900 | 3925 | 3900 | 2402 |
| 395 | 20240426 | 122300 | 1287536065 | 3900 | 3890 | 3925 | 3890 | 15439 |
| 396 | 20240426 | 122200 | 1227283335 | 3875 | 3880 | 3880 | 3875 | 692 |
| 397 | 20240426 | 122100 | 1224600600 | 3880 | 3885 | 3885 | 3880 | 100 |
| 398 | 20240426 | 122000 | 1224212595 | 3880 | 3885 | 3885 | 3880 | 40 |
| 399 | 20240426 | 121900 | 1224057385 | 3880 | 3890 | 3890 | 3875 | 1338 |
| 400 | 20240426 | 121800 | 1218858190 | 3875 | 3885 | 3890 | 3875 | 974 |
| 401 | 20240426 | 121700 | 1215070950 | 3885 | 3885 | 3885 | 3885 | 209 |
| 402 | 20240426 | 121600 | 1214258985 | 3885 | 3870 | 3885 | 3870 | 3597 |
| 403 | 20240426 | 121500 | 1200301855 | 3870 | 3870 | 3870 | 3870 | 4 |
| 404 | 20240426 | 121400 | 1200286375 | 3870 | 3870 | 3870 | 3870 | 12 |
| 405 | 20240426 | 121300 | 1200239935 | 3870 | 3870 | 3870 | 3870 | 52 |
| 406 | 20240426 | 121200 | 1200038695 | 3875 | 3875 | 3875 | 3875 | 300 |
| 407 | 20240426 | 121100 | 1198876195 | 3870 | 3870 | 3870 | 3870 | 0 |
| 408 | 20240426 | 121000 | 1198876195 | 3870 | 3870 | 3870 | 3870 | 111 |
| 409 | 20240426 | 120900 | 1198446625 | 3870 | 3870 | 3870 | 3870 | 142 |
| 410 | 20240426 | 120800 | 1197897085 | 3870 | 3870 | 3870 | 3870 | 380 |
| 411 | 20240426 | 120700 | 1196426485 | 3860 | 3860 | 3860 | 3860 | 393 |
| 412 | 20240426 | 120600 | 1194909505 | 3860 | 3860 | 3860 | 3860 | 32 |
| 413 | 20240426 | 120500 | 1194785985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 414 | 20240426 | 120400 | 1194785985 | 3860 | 3860 | 3860 | 3860 | 138 |
| 415 | 20240426 | 120300 | 1194253305 | 3850 | 3850 | 3850 | 3850 | 233 |
| 416 | 20240426 | 120200 | 1193356255 | 3860 | 3860 | 3860 | 3860 | 0 |
| 417 | 20240426 | 120100 | 1193356255 | 3860 | 3850 | 3860 | 3850 | 117 |
| 418 | 20240426 | 120000 | 1192905465 | 3850 | 3860 | 3860 | 3850 | 762 |
| 419 | 20240426 | 115900 | 1189970930 | 3860 | 3860 | 3860 | 3860 | 264 |
| 420 | 20240426 | 115800 | 1188951890 | 3865 | 3870 | 3870 | 3865 | 471 |
| 421 | 20240426 | 115700 | 1187131470 | 3870 | 3870 | 3870 | 3870 | 0 |
| 422 | 20240426 | 115600 | 1187131470 | 3870 | 3870 | 3870 | 3870 | 212 |
| 423 | 20240426 | 115500 | 1186311030 | 3880 | 3880 | 3885 | 3880 | 489 |
| 424 | 20240426 | 115400 | 1184413210 | 3885 | 3880 | 3885 | 3880 | 88 |
| 425 | 20240426 | 115300 | 1184071335 | 3880 | 3880 | 3885 | 3880 | 6291 |
| 426 | 20240426 | 115200 | 1159651445 | 3875 | 3860 | 3875 | 3860 | 4348 |
| 427 | 20240426 | 115100 | 1142823715 | 3860 | 3855 | 3860 | 3855 | 27 |
| 428 | 20240426 | 115000 | 1142719500 | 3850 | 3850 | 3850 | 3850 | 24 |
| 429 | 20240426 | 114900 | 1142627100 | 3860 | 3850 | 3860 | 3850 | 80 |
| 430 | 20240426 | 114800 | 1142318460 | 3850 | 3850 | 3860 | 3850 | 3725 |
| 431 | 20240426 | 114700 | 1127976720 | 3850 | 3850 | 3850 | 3850 | 0 |
| 432 | 20240426 | 114600 | 1127976720 | 3850 | 3855 | 3855 | 3850 | 438 |
| 433 | 20240426 | 114500 | 1126290415 | 3860 | 3860 | 3860 | 3860 | 0 |
| 434 | 20240426 | 114400 | 1126290415 | 3860 | 3865 | 3865 | 3860 | 864 |
| 435 | 20240426 | 114300 | 1122954045 | 3865 | 3865 | 3865 | 3865 | 105 |
| 436 | 20240426 | 114200 | 1122548220 | 3865 | 3865 | 3865 | 3865 | 506 |
| 437 | 20240426 | 114100 | 1120592530 | 3865 | 3860 | 3865 | 3860 | 449 |
| 438 | 20240426 | 114000 | 1118857195 | 3865 | 3865 | 3865 | 3865 | 10 |
| 439 | 20240426 | 113900 | 1118818545 | 3870 | 3860 | 3870 | 3860 | 29 |
| 440 | 20240426 | 113800 | 1118706495 | 3860 | 3865 | 3870 | 3850 | 1762 |
| 441 | 20240426 | 113700 | 1111901385 | 3860 | 3850 | 3860 | 3850 | 2275 |
| 442 | 20240426 | 113600 | 1103125160 | 3850 | 3845 | 3850 | 3845 | 1122 |
| 443 | 20240426 | 113500 | 1098807460 | 3825 | 3840 | 3840 | 3825 | 272 |
| 444 | 20240426 | 113400 | 1097762995 | 3840 | 3840 | 3840 | 3840 | 100 |
| 445 | 20240426 | 113300 | 1097378995 | 3850 | 3840 | 3850 | 3840 | 2647 |
| 446 | 20240426 | 113200 | 1087213060 | 3840 | 3825 | 3840 | 3825 | 321 |
| 447 | 20240426 | 113100 | 1085985210 | 3840 | 3830 | 3840 | 3830 | 528 |
| 448 | 20240426 | 113000 | 1083959770 | 3840 | 3840 | 3840 | 3840 | 1 |
| 449 | 20240426 | 112900 | 1083955930 | 3835 | 3830 | 3835 | 3830 | 477 |
| 450 | 20240426 | 112800 | 1082127635 | 3825 | 3825 | 3825 | 3825 | 100 |
| 451 | 20240426 | 112700 | 1081745135 | 3825 | 3825 | 3825 | 3825 | 6 |
| 452 | 20240426 | 112600 | 1081722185 | 3835 | 3835 | 3835 | 3835 | 250 |
| 453 | 20240426 | 112500 | 1080763435 | 3825 | 3825 | 3825 | 3825 | 81 |
| 454 | 20240426 | 112400 | 1080453610 | 3835 | 3830 | 3835 | 3830 | 2 |
| 455 | 20240426 | 112300 | 1080445945 | 3835 | 3830 | 3835 | 3830 | 3 |
| 456 | 20240426 | 112200 | 1080434450 | 3820 | 3820 | 3820 | 3820 | 0 |
| 457 | 20240426 | 112100 | 1080434450 | 3820 | 3820 | 3820 | 3820 | 222 |
| 458 | 20240426 | 112000 | 1079586410 | 3820 | 3820 | 3820 | 3820 | 16 |
| 459 | 20240426 | 111900 | 1079525290 | 3835 | 3835 | 3835 | 3835 | 0 |
| 460 | 20240426 | 111800 | 1079525290 | 3835 | 3835 | 3835 | 3835 | 1 |
| 461 | 20240426 | 111700 | 1079521455 | 3820 | 3820 | 3820 | 3820 | 368 |
| 462 | 20240426 | 111600 | 1078115695 | 3820 | 3820 | 3820 | 3820 | 1 |
| 463 | 20240426 | 111500 | 1078111875 | 3820 | 3835 | 3840 | 3820 | 50 |
| 464 | 20240426 | 111400 | 1077920135 | 3820 | 3845 | 3845 | 3820 | 167 |
| 465 | 20240426 | 111300 | 1077280805 | 3845 | 3840 | 3845 | 3840 | 55 |
| 466 | 20240426 | 111200 | 1077069355 | 3820 | 3845 | 3850 | 3820 | 157 |
| 467 | 20240426 | 111100 | 1076465715 | 3845 | 3850 | 3850 | 3800 | 6660 |
| 468 | 20240426 | 111000 | 1051056680 | 3855 | 3845 | 3855 | 3845 | 78 |
| 469 | 20240426 | 110900 | 1050756760 | 3850 | 3850 | 3850 | 3850 | 40 |
| 470 | 20240426 | 110800 | 1050602760 | 3845 | 3850 | 3850 | 3835 | 341 |
| 471 | 20240426 | 110700 | 1049291945 | 3855 | 3855 | 3855 | 3855 | 3220 |
| 472 | 20240426 | 110600 | 1036878845 | 3850 | 3850 | 3850 | 3845 | 1198 |
| 473 | 20240426 | 110500 | 1032266550 | 3850 | 3850 | 3850 | 3850 | 1 |
| 474 | 20240426 | 110400 | 1032262700 | 3855 | 3850 | 3855 | 3850 | 356 |
| 475 | 20240426 | 110300 | 1030890325 | 3830 | 3830 | 3830 | 3830 | 1301 |
| 476 | 20240426 | 110200 | 1025907495 | 3830 | 3840 | 3840 | 3830 | 71 |
| 477 | 20240426 | 110100 | 1025634935 | 3850 | 3855 | 3855 | 3845 | 2235 |
| 478 | 20240426 | 110000 | 1017031885 | 3855 | 3850 | 3855 | 3850 | 349 |
| 479 | 20240426 | 105900 | 1015686495 | 3855 | 3855 | 3855 | 3855 | 247 |
| 480 | 20240426 | 105800 | 1014734310 | 3855 | 3835 | 3855 | 3835 | 5264 |
| 481 | 20240426 | 105700 | 994447050 | 3840 | 3850 | 3850 | 3840 | 851 |
| 482 | 20240426 | 105600 | 991175010 | 3850 | 3850 | 3850 | 3850 | 692 |
| 483 | 20240426 | 105500 | 988510810 | 3850 | 3840 | 3850 | 3840 | 1550 |
| 484 | 20240426 | 105400 | 982553330 | 3840 | 3820 | 3840 | 3820 | 899 |
| 485 | 20240426 | 105300 | 979106105 | 3820 | 3820 | 3820 | 3820 | 2 |
| 486 | 20240426 | 105200 | 979098465 | 3820 | 3815 | 3820 | 3815 | 116 |
| 487 | 20240426 | 105100 | 978655350 | 3820 | 3805 | 3820 | 3805 | 5113 |
| 488 | 20240426 | 105000 | 959150675 | 3800 | 3805 | 3805 | 3800 | 106 |
| 489 | 20240426 | 104900 | 958747375 | 3800 | 3815 | 3815 | 3800 | 200 |
| 490 | 20240426 | 104800 | 957985875 | 3815 | 3805 | 3815 | 3805 | 750 |
| 491 | 20240426 | 104700 | 955132095 | 3805 | 3815 | 3815 | 3805 | 1850 |
| 492 | 20240426 | 104600 | 948084560 | 3810 | 3810 | 3810 | 3810 | 0 |
| 493 | 20240426 | 104500 | 948084560 | 3810 | 3835 | 3835 | 3810 | 2629 |
| 494 | 20240426 | 104400 | 938038580 | 3835 | 3840 | 3840 | 3835 | 6 |
| 495 | 20240426 | 104300 | 938015560 | 3845 | 3845 | 3845 | 3845 | 26 |
| 496 | 20240426 | 104200 | 937915590 | 3845 | 3855 | 3855 | 3845 | 223 |
| 497 | 20240426 | 104100 | 937056695 | 3855 | 3835 | 3860 | 3835 | 3174 |
| 498 | 20240426 | 104000 | 924835135 | 3835 | 3835 | 3835 | 3825 | 3871 |
| 499 | 20240426 | 103900 | 910007840 | 3835 | 3835 | 3835 | 3835 | 221 |
| 500 | 20240426 | 103800 | 909160305 | 3835 | 3825 | 3835 | 3820 | 1133 |
| 501 | 20240426 | 103700 | 904831970 | 3835 | 3835 | 3835 | 3835 | 133 |
| 502 | 20240426 | 103600 | 904321915 | 3835 | 3830 | 3835 | 3830 | 1071 |
| 503 | 20240426 | 103500 | 900215115 | 3835 | 3835 | 3835 | 3835 | 1 |
| 504 | 20240426 | 103400 | 900211280 | 3835 | 3840 | 3840 | 3815 | 613 |
| 505 | 20240426 | 103300 | 897862565 | 3840 | 3855 | 3855 | 3840 | 410 |
| 506 | 20240426 | 103200 | 896288060 | 3855 | 3840 | 3855 | 3840 | 1528 |
| 507 | 20240426 | 103100 | 890408020 | 3840 | 3840 | 3840 | 3840 | 19 |
| 508 | 20240426 | 103000 | 890335060 | 3840 | 3835 | 3845 | 3835 | 1025 |
| 509 | 20240426 | 102900 | 886399460 | 3840 | 3840 | 3845 | 3840 | 382 |
| 510 | 20240426 | 102800 | 884931485 | 3835 | 3830 | 3835 | 3830 | 487 |
| 511 | 20240426 | 102700 | 883066265 | 3835 | 3830 | 3840 | 3830 | 308 |
| 512 | 20240426 | 102600 | 881886445 | 3835 | 3830 | 3835 | 3830 | 470 |
| 513 | 20240426 | 102500 | 880085020 | 3835 | 3835 | 3840 | 3810 | 440 |
| 514 | 20240426 | 102400 | 878396400 | 3830 | 3810 | 3835 | 3810 | 250 |
| 515 | 20240426 | 102300 | 877440225 | 3825 | 3825 | 3825 | 3810 | 347 |
| 516 | 20240426 | 102200 | 876114100 | 3830 | 3815 | 3830 | 3815 | 36 |
| 517 | 20240426 | 102100 | 875976275 | 3815 | 3820 | 3835 | 3805 | 277 |
| 518 | 20240426 | 102000 | 874918830 | 3835 | 3835 | 3840 | 3835 | 201 |
| 519 | 20240426 | 101900 | 874147355 | 3810 | 3815 | 3835 | 3810 | 728 |
| 520 | 20240426 | 101800 | 871365270 | 3820 | 3830 | 3835 | 3820 | 479 |
| 521 | 20240426 | 101700 | 869534415 | 3835 | 3835 | 3835 | 3835 | 120 |
| 522 | 20240426 | 101600 | 869074215 | 3840 | 3815 | 3840 | 3815 | 1389 |
| 523 | 20240426 | 101500 | 863755175 | 3830 | 3830 | 3830 | 3830 | 92 |
| 524 | 20240426 | 101400 | 863402815 | 3830 | 3795 | 3830 | 3795 | 704 |
| 525 | 20240426 | 101300 | 860722605 | 3795 | 3795 | 3795 | 3795 | 100 |
| 526 | 20240426 | 101200 | 860343105 | 3800 | 3785 | 3800 | 3785 | 146 |
| 527 | 20240426 | 101100 | 859789980 | 3785 | 3795 | 3795 | 3765 | 194 |
| 528 | 20240426 | 101000 | 859057525 | 3795 | 3800 | 3800 | 3795 | 306 |
| 529 | 20240426 | 100900 | 857894730 | 3800 | 3750 | 3800 | 3750 | 1768 |
| 530 | 20240426 | 100800 | 851231680 | 3750 | 3800 | 3800 | 3750 | 6376 |
| 531 | 20240426 | 100700 | 827171680 | 3800 | 3800 | 3805 | 3800 | 3252 |
| 532 | 20240426 | 100600 | 814813530 | 3805 | 3825 | 3825 | 3805 | 1300 |
| 533 | 20240426 | 100500 | 809857455 | 3825 | 3830 | 3860 | 3820 | 915 |
| 534 | 20240426 | 100400 | 806353420 | 3860 | 3845 | 3860 | 3845 | 7499 |
| 535 | 20240426 | 100300 | 777497520 | 3845 | 3850 | 3865 | 3830 | 3215 |
| 536 | 20240426 | 100200 | 765117865 | 3810 | 3790 | 3850 | 3790 | 3329 |
| 537 | 20240426 | 100100 | 752388150 | 3800 | 3805 | 3805 | 3775 | 4565 |
| 538 | 20240426 | 100000 | 735065440 | 3805 | 3820 | 3820 | 3800 | 2958 |
| 539 | 20240426 | 095900 | 723796535 | 3820 | 3825 | 3825 | 3820 | 1595 |
| 540 | 20240426 | 095800 | 717696160 | 3825 | 3830 | 3840 | 3820 | 1433 |
| 541 | 20240426 | 095700 | 712215365 | 3830 | 3865 | 3870 | 3830 | 6638 |
| 542 | 20240426 | 095600 | 686623160 | 3865 | 3860 | 3875 | 3860 | 3756 |
| 543 | 20240426 | 095500 | 672085340 | 3860 | 3880 | 3880 | 3855 | 3060 |
| 544 | 20240426 | 095400 | 660254235 | 3880 | 3885 | 3890 | 3850 | 4424 |
| 545 | 20240426 | 095300 | 643102105 | 3885 | 3815 | 3890 | 3815 | 9410 |
| 546 | 20240426 | 095200 | 606753405 | 3835 | 3815 | 3835 | 3815 | 2987 |
| 547 | 20240426 | 095100 | 595337005 | 3815 | 3840 | 3860 | 3810 | 9598 |
| 548 | 20240426 | 095000 | 558521755 | 3840 | 3830 | 3840 | 3820 | 3267 |
| 549 | 20240426 | 094900 | 545989130 | 3830 | 3805 | 3845 | 3790 | 9848 |
| 550 | 20240426 | 094800 | 508436455 | 3810 | 3870 | 3870 | 3735 | 29269 |
| 551 | 20240426 | 094700 | 397216260 | 3870 | 3875 | 3880 | 3815 | 15621 |
| 552 | 20240426 | 094600 | 336919980 | 3930 | 3930 | 3930 | 3930 | 0 |
| 553 | 20240426 | 094500 | 336919980 | 3930 | 3800 | 3930 | 3790 | 26261 |
| 554 | 20240426 | 094400 | 234838975 | 3800 | 3820 | 3845 | 3800 | 3551 |
| 555 | 20240426 | 094300 | 221281230 | 3845 | 3825 | 3845 | 3820 | 592 |
| 556 | 20240426 | 094200 | 219011510 | 3815 | 3830 | 3850 | 3810 | 6347 |
| 557 | 20240426 | 094100 | 194616780 | 3840 | 3810 | 3840 | 3800 | 5203 |
| 558 | 20240426 | 094000 | 174727445 | 3810 | 3790 | 3810 | 3790 | 11722 |
| 559 | 20240426 | 093900 | 130108045 | 3790 | 3760 | 3790 | 3760 | 1350 |
| 560 | 20240426 | 093800 | 125007595 | 3760 | 3775 | 3775 | 3760 | 1210 |
| 561 | 20240426 | 093700 | 120439945 | 3775 | 3730 | 3775 | 3725 | 5249 |
| 562 | 20240426 | 093600 | 100757030 | 3725 | 3720 | 3725 | 3715 | 4753 |
| 563 | 20240426 | 093500 | 83062105 | 3720 | 3720 | 3720 | 3720 | 1 |
| 564 | 20240426 | 093400 | 83058385 | 3705 | 3705 | 3705 | 3705 | 786 |
| 565 | 20240426 | 093300 | 80146255 | 3705 | 3715 | 3715 | 3705 | 443 |
| 566 | 20240426 | 093200 | 78500825 | 3730 | 3715 | 3730 | 3715 | 331 |
| 567 | 20240426 | 093100 | 77271145 | 3725 | 3725 | 3730 | 3725 | 179 |
| 568 | 20240426 | 093000 | 76604185 | 3710 | 3715 | 3715 | 3710 | 62 |
| 569 | 20240426 | 092900 | 76374155 | 3720 | 3720 | 3720 | 3720 | 50 |
| 570 | 20240426 | 092800 | 76188155 | 3720 | 3720 | 3720 | 3720 | 89 |
| 571 | 20240426 | 092700 | 75857075 | 3715 | 3720 | 3720 | 3715 | 164 |
| 572 | 20240426 | 092600 | 75247705 | 3695 | 3730 | 3730 | 3695 | 158 |
| 573 | 20240426 | 092500 | 74663260 | 3700 | 3700 | 3700 | 3700 | 1045 |
| 574 | 20240426 | 092400 | 70796760 | 3700 | 3730 | 3730 | 3700 | 111 |
| 575 | 20240426 | 092300 | 70385570 | 3705 | 3730 | 3730 | 3705 | 1164 |
| 576 | 20240426 | 092200 | 66046115 | 3695 | 3720 | 3720 | 3695 | 576 |
| 577 | 20240426 | 092100 | 63911210 | 3735 | 3710 | 3735 | 3710 | 4526 |
| 578 | 20240426 | 092000 | 47083595 | 3710 | 3680 | 3710 | 3680 | 1549 |
| 579 | 20240426 | 091900 | 41357745 | 3685 | 3680 | 3685 | 3680 | 1808 |
| 580 | 20240426 | 091800 | 34697265 | 3685 | 3680 | 3685 | 3680 | 207 |
| 581 | 20240426 | 091700 | 33935045 | 3675 | 3675 | 3675 | 3675 | 1149 |
| 582 | 20240426 | 091600 | 29712470 | 3675 | 3665 | 3675 | 3650 | 66 |
| 583 | 20240426 | 091500 | 29471400 | 3670 | 3665 | 3675 | 3665 | 4047 |
| 584 | 20240426 | 091400 | 14621385 | 3655 | 3660 | 3660 | 3655 | 11 |
| 585 | 20240426 | 091300 | 14581150 | 3665 | 3665 | 3665 | 3665 | 5 |
| 586 | 20240426 | 091200 | 14562825 | 3670 | 3650 | 3670 | 3650 | 7 |
| 587 | 20240426 | 091100 | 14537155 | 3670 | 3670 | 3670 | 3670 | 100 |
| 588 | 20240426 | 091000 | 14170155 | 3675 | 3660 | 3675 | 3655 | 17 |
| 589 | 20240426 | 090900 | 14107895 | 3670 | 3670 | 3675 | 3650 | 10 |
| 590 | 20240426 | 090800 | 14071185 | 3655 | 3650 | 3660 | 3650 | 473 |
| 591 | 20240426 | 090700 | 12341560 | 3645 | 3645 | 3645 | 3645 | 2001 |
| 592 | 20240426 | 090600 | 5047915 | 3650 | 3650 | 3650 | 3650 | 100 |
| 593 | 20240426 | 090500 | 4682915 | 3650 | 3615 | 3650 | 3615 | 1034 |
| 594 | 20240426 | 090400 | 912295 | 3615 | 3615 | 3615 | 3615 | 0 |
| 595 | 20240426 | 090300 | 912295 | 3615 | 3615 | 3615 | 3615 | 8 |
| 596 | 20240426 | 090200 | 883375 | 3610 | 3610 | 3610 | 3610 | 0 |
| 597 | 20240426 | 090100 | 883375 | 3610 | 3610 | 3610 | 3610 | 10 |
| 598 | 20240426 | 090000 | 847275 | 3575 | 3575 | 3575 | 3575 | 237 |