28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240426 | 184700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 2169 |
| 3 | 20240426 | 184600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20240426 | 184500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20240426 | 184400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20240426 | 184300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20240426 | 184200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20240426 | 184100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20240426 | 184000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20240426 | 183900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20240426 | 183800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20240426 | 183700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20240426 | 183600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20240426 | 183500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20240426 | 183400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20240426 | 183300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20240426 | 183200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20240426 | 183100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20240426 | 183000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20240426 | 182900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20240426 | 182800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20240426 | 182700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20240426 | 182600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20240426 | 182500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20240426 | 182400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20240426 | 182300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20240426 | 182200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20240426 | 182100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20240426 | 182000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20240426 | 181900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20240426 | 181800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20240426 | 181700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 2169 |
| 33 | 20240426 | 181600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20240426 | 181500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20240426 | 181400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20240426 | 181300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20240426 | 181200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20240426 | 181100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20240426 | 181000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20240426 | 180900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20240426 | 180800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20240426 | 180700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20240426 | 180600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20240426 | 180500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20240426 | 180400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20240426 | 180300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20240426 | 180200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20240426 | 180100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20240426 | 180000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20240426 | 175900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20240426 | 175800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20240426 | 175700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20240426 | 175600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20240426 | 175500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20240426 | 175400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20240426 | 175300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20240426 | 175200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20240426 | 175100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20240426 | 175000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20240426 | 174900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20240426 | 174800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20240426 | 174700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 2169 |
| 63 | 20240426 | 174600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20240426 | 174500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20240426 | 174400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20240426 | 174300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20240426 | 174200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20240426 | 174100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20240426 | 174000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20240426 | 173900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20240426 | 173800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20240426 | 173700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20240426 | 173600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20240426 | 173500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20240426 | 173400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20240426 | 173300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20240426 | 173200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20240426 | 173100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20240426 | 173000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20240426 | 172900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20240426 | 172800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20240426 | 172700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20240426 | 172600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20240426 | 172500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20240426 | 172400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20240426 | 172300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20240426 | 172200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20240426 | 172100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20240426 | 172000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20240426 | 171900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20240426 | 171800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20240426 | 171700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 2169 |
| 93 | 20240426 | 171600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20240426 | 171500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20240426 | 171400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20240426 | 171300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20240426 | 171200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20240426 | 171100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20240426 | 171000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20240426 | 170900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20240426 | 170800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20240426 | 170700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20240426 | 170600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20240426 | 170500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20240426 | 170400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20240426 | 170300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20240426 | 170200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20240426 | 170100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20240426 | 170000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20240426 | 165900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20240426 | 165800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20240426 | 165700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20240426 | 165600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20240426 | 165500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20240426 | 165400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20240426 | 165300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20240426 | 165200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20240426 | 165100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20240426 | 165000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20240426 | 164900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20240426 | 164800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20240426 | 164700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 2169 |
| 123 | 20240426 | 164600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20240426 | 164500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20240426 | 164400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20240426 | 164300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20240426 | 164200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20240426 | 164100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20240426 | 164000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20240426 | 163900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20240426 | 163800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20240426 | 163700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20240426 | 163600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20240426 | 163500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20240426 | 163400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20240426 | 163300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20240426 | 163200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20240426 | 163100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20240426 | 163000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20240426 | 162900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20240426 | 162800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20240426 | 162700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20240426 | 162600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20240426 | 162500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20240426 | 162400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20240426 | 162300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20240426 | 162200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20240426 | 162100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20240426 | 162000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20240426 | 161900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20240426 | 161800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20240426 | 161700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 2169 |
| 153 | 20240426 | 161600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20240426 | 161500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20240426 | 161400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20240426 | 161300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20240426 | 161200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20240426 | 161100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20240426 | 161000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20240426 | 160900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20240426 | 160800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20240426 | 160700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20240426 | 160600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20240426 | 160500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20240426 | 160400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20240426 | 160300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20240426 | 160200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20240426 | 160100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20240426 | 160000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20240426 | 155900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20240426 | 155800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20240426 | 155700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20240426 | 155600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20240426 | 155500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20240426 | 155400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20240426 | 155300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20240426 | 155200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20240426 | 155100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20240426 | 155000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20240426 | 154900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20240426 | 154800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20240426 | 154700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 2169 |
| 183 | 20240426 | 154600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20240426 | 154500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20240426 | 154400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20240426 | 154300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20240426 | 154200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20240426 | 154100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20240426 | 154000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20240426 | 153900 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20240426 | 153800 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20240426 | 153700 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20240426 | 153600 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20240426 | 153500 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20240426 | 153400 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20240426 | 153300 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20240426 | 153200 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20240426 | 153100 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20240426 | 153000 | 1394018945 | 3910 | 3910 | 3910 | 3910 | 2169 |
| 200 | 20240426 | 152900 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 201 | 20240426 | 152800 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 202 | 20240426 | 152700 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 203 | 20240426 | 152600 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 204 | 20240426 | 152500 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 205 | 20240426 | 152400 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 206 | 20240426 | 152300 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 207 | 20240426 | 152200 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 208 | 20240426 | 152100 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 209 | 20240426 | 152000 | 1385538155 | 3940 | 3940 | 3940 | 3940 | 0 |
| 210 | 20240426 | 151900 | 1385538155 | 3940 | 3915 | 3940 | 3910 | 4603 |
| 211 | 20240426 | 151800 | 1367431680 | 3920 | 3915 | 3930 | 3915 | 619 |
| 212 | 20240426 | 151700 | 1365003750 | 3925 | 3915 | 3925 | 3915 | 1267 |
| 213 | 20240426 | 151600 | 1360035430 | 3915 | 3910 | 3920 | 3910 | 642 |
| 214 | 20240426 | 151500 | 1357519085 | 3920 | 3910 | 3920 | 3910 | 623 |
| 215 | 20240426 | 151400 | 1355078155 | 3910 | 3910 | 3910 | 3910 | 33 |
| 216 | 20240426 | 151300 | 1354949125 | 3910 | 3910 | 3910 | 3910 | 226 |
| 217 | 20240426 | 151200 | 1354065465 | 3910 | 3910 | 3915 | 3910 | 46 |
| 218 | 20240426 | 151100 | 1353885560 | 3910 | 3915 | 3920 | 3910 | 158 |
| 219 | 20240426 | 151000 | 1353267435 | 3915 | 3910 | 3915 | 3910 | 346 |
| 220 | 20240426 | 150900 | 1351913085 | 3915 | 3915 | 3915 | 3915 | 212 |
| 221 | 20240426 | 150800 | 1351083105 | 3915 | 3915 | 3915 | 3910 | 53 |
| 222 | 20240426 | 150700 | 1350875620 | 3915 | 3915 | 3915 | 3910 | 338 |
| 223 | 20240426 | 150600 | 1349553530 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20240426 | 150500 | 1349553530 | 3915 | 3915 | 3915 | 3915 | 2 |
| 225 | 20240426 | 150400 | 1349545700 | 3915 | 3920 | 3920 | 3915 | 553 |
| 226 | 20240426 | 150300 | 1347380455 | 3920 | 3920 | 3920 | 3920 | 2 |
| 227 | 20240426 | 150200 | 1347372615 | 3920 | 3920 | 3920 | 3920 | 10 |
| 228 | 20240426 | 150100 | 1347333415 | 3920 | 3920 | 3920 | 3920 | 0 |
| 229 | 20240426 | 150000 | 1347333415 | 3920 | 3920 | 3920 | 3920 | 13 |
| 230 | 20240426 | 145900 | 1347282455 | 3920 | 3915 | 3920 | 3915 | 130 |
| 231 | 20240426 | 145800 | 1346772860 | 3915 | 3915 | 3915 | 3915 | 998 |
| 232 | 20240426 | 145700 | 1342865690 | 3910 | 3920 | 3920 | 3910 | 202 |
| 233 | 20240426 | 145600 | 1342075850 | 3920 | 3920 | 3920 | 3910 | 222 |
| 234 | 20240426 | 145500 | 1341207610 | 3920 | 3915 | 3920 | 3915 | 48 |
| 235 | 20240426 | 145400 | 1341019685 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20240426 | 145300 | 1341019685 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20240426 | 145200 | 1341019685 | 3915 | 3915 | 3915 | 3915 | 110 |
| 238 | 20240426 | 145100 | 1340589035 | 3915 | 3910 | 3915 | 3910 | 1001 |
| 239 | 20240426 | 145000 | 1336675120 | 3910 | 3910 | 3910 | 3910 | 2 |
| 240 | 20240426 | 144900 | 1336667300 | 3910 | 3905 | 3910 | 3905 | 115 |
| 241 | 20240426 | 144800 | 1336218150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 242 | 20240426 | 144700 | 1336218150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 243 | 20240426 | 144600 | 1336218150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 244 | 20240426 | 144500 | 1336218150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 245 | 20240426 | 144400 | 1336218150 | 3905 | 3905 | 3905 | 3905 | 1 |
| 246 | 20240426 | 144300 | 1336214245 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20240426 | 144200 | 1336214245 | 3900 | 3900 | 3900 | 3895 | 953 |
| 248 | 20240426 | 144100 | 1332497550 | 3900 | 3905 | 3905 | 3900 | 165 |
| 249 | 20240426 | 144000 | 1331853790 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20240426 | 143900 | 1331853790 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20240426 | 143800 | 1331853790 | 3900 | 3900 | 3900 | 3900 | 914 |
| 252 | 20240426 | 143700 | 1328289190 | 3900 | 3900 | 3900 | 3900 | 100 |
| 253 | 20240426 | 143600 | 1327899190 | 3890 | 3890 | 3890 | 3890 | 40 |
| 254 | 20240426 | 143500 | 1327743590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 255 | 20240426 | 143400 | 1327743590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20240426 | 143300 | 1327743590 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20240426 | 143200 | 1327743590 | 3900 | 3900 | 3900 | 3900 | 1 |
| 258 | 20240426 | 143100 | 1327739690 | 3900 | 3900 | 3900 | 3900 | 509 |
| 259 | 20240426 | 143000 | 1325754590 | 3900 | 3900 | 3900 | 3900 | 2 |
| 260 | 20240426 | 142900 | 1325746790 | 3900 | 3890 | 3900 | 3890 | 68 |
| 261 | 20240426 | 142800 | 1325482255 | 3900 | 3900 | 3900 | 3900 | 0 |
| 262 | 20240426 | 142700 | 1325482255 | 3900 | 3900 | 3900 | 3900 | 0 |
| 263 | 20240426 | 142600 | 1325482255 | 3900 | 3900 | 3900 | 3900 | 0 |
| 264 | 20240426 | 142500 | 1325482255 | 3900 | 3900 | 3900 | 3900 | 0 |
| 265 | 20240426 | 142400 | 1325482255 | 3900 | 3900 | 3900 | 3900 | 3 |
| 266 | 20240426 | 142300 | 1325470555 | 3900 | 3900 | 3900 | 3900 | 2 |
| 267 | 20240426 | 142200 | 1325462755 | 3900 | 3900 | 3900 | 3900 | 0 |
| 268 | 20240426 | 142100 | 1325462755 | 3900 | 3900 | 3900 | 3900 | 1 |
| 269 | 20240426 | 142000 | 1325458855 | 3885 | 3895 | 3895 | 3885 | 5 |
| 270 | 20240426 | 141900 | 1325439405 | 3900 | 3890 | 3900 | 3890 | 755 |
| 271 | 20240426 | 141800 | 1322499650 | 3890 | 3890 | 3890 | 3890 | 202 |
| 272 | 20240426 | 141700 | 1321713870 | 3890 | 3900 | 3905 | 3885 | 618 |
| 273 | 20240426 | 141600 | 1319308855 | 3905 | 3910 | 3910 | 3900 | 1773 |
| 274 | 20240426 | 141500 | 1312393035 | 3910 | 3910 | 3920 | 3910 | 244 |
| 275 | 20240426 | 141400 | 1311438030 | 3910 | 3905 | 3910 | 3900 | 164 |
| 276 | 20240426 | 141300 | 1310797345 | 3895 | 3900 | 3900 | 3895 | 121 |
| 277 | 20240426 | 141200 | 1310325470 | 3895 | 3900 | 3900 | 3895 | 26 |
| 278 | 20240426 | 141100 | 1310224150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 279 | 20240426 | 141000 | 1310224150 | 3905 | 3905 | 3905 | 3905 | 2 |
| 280 | 20240426 | 140900 | 1310216340 | 3905 | 3905 | 3905 | 3905 | 3 |
| 281 | 20240426 | 140800 | 1310204625 | 3910 | 3920 | 3920 | 3895 | 1822 |
| 282 | 20240426 | 140700 | 1303098670 | 3925 | 3945 | 3945 | 3925 | 1713 |
| 283 | 20240426 | 140600 | 1296370925 | 3940 | 3895 | 3960 | 3895 | 33053 |
| 284 | 20240426 | 140500 | 1166208680 | 3905 | 3890 | 3905 | 3890 | 15 |
| 285 | 20240426 | 140400 | 1166150165 | 3900 | 3900 | 3900 | 3900 | 0 |
| 286 | 20240426 | 140300 | 1166150165 | 3900 | 3900 | 3900 | 3900 | 10330 |
| 287 | 20240426 | 140200 | 1125863165 | 3900 | 3875 | 3905 | 3875 | 5993 |
| 288 | 20240426 | 140100 | 1102529070 | 3875 | 3875 | 3875 | 3875 | 125 |
| 289 | 20240426 | 140000 | 1102044695 | 3870 | 3870 | 3870 | 3870 | 100 |
| 290 | 20240426 | 135900 | 1101657695 | 3870 | 3870 | 3870 | 3870 | 0 |
| 291 | 20240426 | 135800 | 1101657695 | 3870 | 3870 | 3870 | 3870 | 1 |
| 292 | 20240426 | 135700 | 1101653825 | 3865 | 3865 | 3865 | 3865 | 38 |
| 293 | 20240426 | 135600 | 1101506955 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20240426 | 135500 | 1101506955 | 3865 | 3865 | 3865 | 3865 | 84 |
| 295 | 20240426 | 135400 | 1101182295 | 3865 | 3865 | 3865 | 3865 | 0 |
| 296 | 20240426 | 135300 | 1101182295 | 3865 | 3870 | 3870 | 3865 | 201 |
| 297 | 20240426 | 135200 | 1100405425 | 3865 | 3865 | 3865 | 3865 | 1774 |
| 298 | 20240426 | 135100 | 1093548915 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20240426 | 135000 | 1093548915 | 3865 | 3860 | 3865 | 3860 | 2 |
| 300 | 20240426 | 134900 | 1093541190 | 3865 | 3860 | 3865 | 3860 | 1366 |
| 301 | 20240426 | 134800 | 1088268425 | 3860 | 3860 | 3860 | 3860 | 0 |
| 302 | 20240426 | 134700 | 1088268425 | 3860 | 3860 | 3860 | 3860 | 0 |
| 303 | 20240426 | 134600 | 1088268425 | 3860 | 3860 | 3860 | 3860 | 6 |
| 304 | 20240426 | 134500 | 1088245265 | 3860 | 3860 | 3860 | 3860 | 5 |
| 305 | 20240426 | 134400 | 1088225965 | 3855 | 3855 | 3855 | 3855 | 0 |
| 306 | 20240426 | 134300 | 1088225965 | 3855 | 3855 | 3855 | 3855 | 0 |
| 307 | 20240426 | 134200 | 1088225965 | 3855 | 3855 | 3855 | 3855 | 217 |
| 308 | 20240426 | 134100 | 1087389430 | 3860 | 3860 | 3860 | 3860 | 144 |
| 309 | 20240426 | 134000 | 1086833590 | 3860 | 3860 | 3860 | 3860 | 7 |
| 310 | 20240426 | 133900 | 1086806570 | 3855 | 3855 | 3855 | 3855 | 56 |
| 311 | 20240426 | 133800 | 1086590690 | 3855 | 3855 | 3855 | 3855 | 0 |
| 312 | 20240426 | 133700 | 1086590690 | 3855 | 3855 | 3855 | 3855 | 674 |
| 313 | 20240426 | 133600 | 1083992420 | 3855 | 3855 | 3855 | 3855 | 0 |
| 314 | 20240426 | 133500 | 1083992420 | 3855 | 3855 | 3855 | 3855 | 850 |
| 315 | 20240426 | 133400 | 1080715670 | 3855 | 3855 | 3855 | 3855 | 1004 |
| 316 | 20240426 | 133300 | 1076845250 | 3855 | 3855 | 3855 | 3855 | 0 |
| 317 | 20240426 | 133200 | 1076845250 | 3855 | 3855 | 3855 | 3855 | 564 |
| 318 | 20240426 | 133100 | 1074671030 | 3860 | 3860 | 3860 | 3860 | 4 |
| 319 | 20240426 | 133000 | 1074655590 | 3855 | 3855 | 3855 | 3855 | 794 |
| 320 | 20240426 | 132900 | 1071594720 | 3855 | 3855 | 3855 | 3855 | 263 |
| 321 | 20240426 | 132800 | 1070580855 | 3855 | 3855 | 3855 | 3855 | 0 |
| 322 | 20240426 | 132700 | 1070580855 | 3855 | 3855 | 3855 | 3855 | 0 |
| 323 | 20240426 | 132600 | 1070580855 | 3855 | 3855 | 3855 | 3855 | 678 |
| 324 | 20240426 | 132500 | 1067967165 | 3855 | 3855 | 3855 | 3855 | 35 |
| 325 | 20240426 | 132400 | 1067832240 | 3855 | 3855 | 3855 | 3855 | 3 |
| 326 | 20240426 | 132300 | 1067820675 | 3855 | 3855 | 3860 | 3850 | 2007 |
| 327 | 20240426 | 132200 | 1060093415 | 3860 | 3855 | 3865 | 3855 | 836 |
| 328 | 20240426 | 132100 | 1056870595 | 3855 | 3855 | 3855 | 3855 | 2 |
| 329 | 20240426 | 132000 | 1056862885 | 3855 | 3855 | 3855 | 3850 | 52 |
| 330 | 20240426 | 131900 | 1056662445 | 3855 | 3855 | 3855 | 3855 | 16 |
| 331 | 20240426 | 131800 | 1056600765 | 3855 | 3855 | 3855 | 3855 | 14 |
| 332 | 20240426 | 131700 | 1056546795 | 3855 | 3855 | 3855 | 3855 | 507 |
| 333 | 20240426 | 131600 | 1054592310 | 3855 | 3855 | 3855 | 3850 | 353 |
| 334 | 20240426 | 131500 | 1053233100 | 3855 | 3860 | 3860 | 3850 | 437 |
| 335 | 20240426 | 131400 | 1051550375 | 3860 | 3860 | 3860 | 3860 | 7 |
| 336 | 20240426 | 131300 | 1051523355 | 3860 | 3860 | 3860 | 3860 | 9 |
| 337 | 20240426 | 131200 | 1051488615 | 3860 | 3865 | 3865 | 3860 | 10 |
| 338 | 20240426 | 131100 | 1051450010 | 3865 | 3860 | 3865 | 3860 | 104 |
| 339 | 20240426 | 131000 | 1051048525 | 3860 | 3865 | 3865 | 3860 | 8 |
| 340 | 20240426 | 130900 | 1051017635 | 3865 | 3860 | 3865 | 3860 | 1298 |
| 341 | 20240426 | 130800 | 1046007325 | 3860 | 3860 | 3870 | 3860 | 211 |
| 342 | 20240426 | 130700 | 1045192510 | 3860 | 3855 | 3860 | 3855 | 1007 |
| 343 | 20240426 | 130600 | 1041305915 | 3855 | 3855 | 3855 | 3855 | 103 |
| 344 | 20240426 | 130500 | 1040908850 | 3855 | 3855 | 3855 | 3855 | 309 |
| 345 | 20240426 | 130400 | 1039717655 | 3855 | 3855 | 3855 | 3855 | 31 |
| 346 | 20240426 | 130300 | 1039598150 | 3855 | 3855 | 3855 | 3850 | 15 |
| 347 | 20240426 | 130200 | 1039540330 | 3855 | 3855 | 3855 | 3850 | 15 |
| 348 | 20240426 | 130100 | 1039482530 | 3855 | 3850 | 3855 | 3845 | 1056 |
| 349 | 20240426 | 130000 | 1035416920 | 3850 | 3850 | 3850 | 3850 | 27 |
| 350 | 20240426 | 125900 | 1035312970 | 3850 | 3850 | 3850 | 3850 | 24 |
| 351 | 20240426 | 125800 | 1035220570 | 3850 | 3845 | 3850 | 3845 | 947 |
| 352 | 20240426 | 125700 | 1031579320 | 3840 | 3840 | 3840 | 3840 | 1763 |
| 353 | 20240426 | 125600 | 1024809400 | 3840 | 3840 | 3840 | 3840 | 8 |
| 354 | 20240426 | 125500 | 1024778680 | 3840 | 3840 | 3840 | 3835 | 258 |
| 355 | 20240426 | 125400 | 1023788025 | 3845 | 3845 | 3845 | 3840 | 1178 |
| 356 | 20240426 | 125300 | 1019263615 | 3850 | 3850 | 3850 | 3850 | 3 |
| 357 | 20240426 | 125200 | 1019252065 | 3850 | 3850 | 3850 | 3850 | 7 |
| 358 | 20240426 | 125100 | 1019225115 | 3850 | 3850 | 3850 | 3850 | 6 |
| 359 | 20240426 | 125000 | 1019202015 | 3850 | 3845 | 3850 | 3845 | 6 |
| 360 | 20240426 | 124900 | 1019178940 | 3845 | 3850 | 3850 | 3840 | 2682 |
| 361 | 20240426 | 124800 | 1008866620 | 3850 | 3855 | 3855 | 3850 | 784 |
| 362 | 20240426 | 124700 | 1005848205 | 3855 | 3855 | 3855 | 3855 | 0 |
| 363 | 20240426 | 124600 | 1005848205 | 3855 | 3860 | 3860 | 3855 | 461 |
| 364 | 20240426 | 124500 | 1004070935 | 3865 | 3865 | 3865 | 3865 | 1 |
| 365 | 20240426 | 124400 | 1004067070 | 3860 | 3860 | 3860 | 3860 | 0 |
| 366 | 20240426 | 124300 | 1004067070 | 3860 | 3860 | 3860 | 3860 | 2 |
| 367 | 20240426 | 124200 | 1004059350 | 3860 | 3855 | 3860 | 3855 | 1290 |
| 368 | 20240426 | 124100 | 999083855 | 3855 | 3850 | 3855 | 3850 | 700 |
| 369 | 20240426 | 124000 | 996386845 | 3845 | 3850 | 3850 | 3845 | 468 |
| 370 | 20240426 | 123900 | 994585370 | 3855 | 3855 | 3855 | 3855 | 0 |
| 371 | 20240426 | 123800 | 994585370 | 3855 | 3855 | 3855 | 3855 | 1 |
| 372 | 20240426 | 123700 | 994581515 | 3855 | 3855 | 3855 | 3855 | 0 |
| 373 | 20240426 | 123600 | 994581515 | 3855 | 3855 | 3855 | 3855 | 1 |
| 374 | 20240426 | 123500 | 994577660 | 3850 | 3850 | 3850 | 3850 | 277 |
| 375 | 20240426 | 123400 | 993511210 | 3850 | 3850 | 3855 | 3850 | 1121 |
| 376 | 20240426 | 123300 | 989195355 | 3850 | 3850 | 3850 | 3850 | 81 |
| 377 | 20240426 | 123200 | 988883505 | 3850 | 3855 | 3855 | 3850 | 448 |
| 378 | 20240426 | 123100 | 987158600 | 3855 | 3855 | 3855 | 3855 | 1 |
| 379 | 20240426 | 123000 | 987154745 | 3855 | 3855 | 3855 | 3855 | 10 |
| 380 | 20240426 | 122900 | 987116195 | 3855 | 3850 | 3855 | 3850 | 3 |
| 381 | 20240426 | 122800 | 987104640 | 3855 | 3840 | 3860 | 3840 | 2425 |
| 382 | 20240426 | 122700 | 977776795 | 3840 | 3840 | 3840 | 3840 | 1420 |
| 383 | 20240426 | 122600 | 972323995 | 3840 | 3835 | 3845 | 3835 | 2383 |
| 384 | 20240426 | 122500 | 963175065 | 3830 | 3835 | 3835 | 3830 | 1143 |
| 385 | 20240426 | 122400 | 958791665 | 3840 | 3845 | 3845 | 3840 | 781 |
| 386 | 20240426 | 122300 | 955792610 | 3840 | 3840 | 3840 | 3840 | 300 |
| 387 | 20240426 | 122200 | 954640610 | 3840 | 3840 | 3840 | 3840 | 164 |
| 388 | 20240426 | 122100 | 954010850 | 3845 | 3850 | 3850 | 3845 | 885 |
| 389 | 20240426 | 122000 | 950605285 | 3850 | 3850 | 3850 | 3850 | 1 |
| 390 | 20240426 | 121900 | 950601435 | 3850 | 3850 | 3850 | 3850 | 0 |
| 391 | 20240426 | 121800 | 950601435 | 3850 | 3850 | 3850 | 3850 | 9 |
| 392 | 20240426 | 121700 | 950566785 | 3850 | 3850 | 3850 | 3850 | 1 |
| 393 | 20240426 | 121600 | 950562935 | 3850 | 3840 | 3850 | 3840 | 2760 |
| 394 | 20240426 | 121500 | 939964465 | 3840 | 3840 | 3840 | 3840 | 2 |
| 395 | 20240426 | 121400 | 939956785 | 3835 | 3840 | 3840 | 3835 | 2022 |
| 396 | 20240426 | 121300 | 932202405 | 3840 | 3835 | 3840 | 3835 | 700 |
| 397 | 20240426 | 121200 | 929514505 | 3840 | 3840 | 3840 | 3840 | 1568 |
| 398 | 20240426 | 121100 | 923493385 | 3845 | 3840 | 3845 | 3840 | 255 |
| 399 | 20240426 | 121000 | 922514155 | 3840 | 3840 | 3840 | 3840 | 0 |
| 400 | 20240426 | 120900 | 922514155 | 3840 | 3840 | 3840 | 3840 | 1 |
| 401 | 20240426 | 120800 | 922510315 | 3840 | 3835 | 3840 | 3835 | 115 |
| 402 | 20240426 | 120700 | 922069285 | 3840 | 3835 | 3840 | 3835 | 13 |
| 403 | 20240426 | 120600 | 922019370 | 3840 | 3840 | 3840 | 3840 | 0 |
| 404 | 20240426 | 120500 | 922019370 | 3840 | 3840 | 3840 | 3840 | 6 |
| 405 | 20240426 | 120400 | 921996330 | 3840 | 3840 | 3840 | 3840 | 3 |
| 406 | 20240426 | 120300 | 921984810 | 3840 | 3840 | 3840 | 3840 | 0 |
| 407 | 20240426 | 120200 | 921984810 | 3840 | 3840 | 3840 | 3840 | 0 |
| 408 | 20240426 | 120100 | 921984810 | 3840 | 3840 | 3840 | 3840 | 1 |
| 409 | 20240426 | 120000 | 921980970 | 3830 | 3830 | 3830 | 3830 | 1999 |
| 410 | 20240426 | 115900 | 914324800 | 3830 | 3830 | 3830 | 3830 | 5 |
| 411 | 20240426 | 115800 | 914305650 | 3825 | 3820 | 3830 | 3820 | 112 |
| 412 | 20240426 | 115700 | 913877780 | 3820 | 3840 | 3840 | 3820 | 763 |
| 413 | 20240426 | 115600 | 910958910 | 3840 | 3825 | 3840 | 3825 | 2184 |
| 414 | 20240426 | 115500 | 902594145 | 3825 | 3830 | 3830 | 3825 | 4 |
| 415 | 20240426 | 115400 | 902578835 | 3835 | 3835 | 3835 | 3820 | 793 |
| 416 | 20240426 | 115300 | 899547675 | 3835 | 3835 | 3835 | 3835 | 0 |
| 417 | 20240426 | 115200 | 899547675 | 3835 | 3820 | 3835 | 3820 | 1105 |
| 418 | 20240426 | 115100 | 895320510 | 3820 | 3845 | 3845 | 3820 | 3520 |
| 419 | 20240426 | 115000 | 881853285 | 3845 | 3830 | 3845 | 3830 | 594 |
| 420 | 20240426 | 114900 | 879574800 | 3825 | 3845 | 3845 | 3805 | 11273 |
| 421 | 20240426 | 114800 | 836508625 | 3850 | 3845 | 3850 | 3845 | 279 |
| 422 | 20240426 | 114700 | 835435860 | 3845 | 3835 | 3845 | 3835 | 18 |
| 423 | 20240426 | 114600 | 835366670 | 3835 | 3830 | 3835 | 3830 | 91 |
| 424 | 20240426 | 114500 | 835018135 | 3835 | 3830 | 3840 | 3825 | 1953 |
| 425 | 20240426 | 114400 | 827546775 | 3840 | 3835 | 3840 | 3835 | 2 |
| 426 | 20240426 | 114300 | 827539100 | 3835 | 3845 | 3845 | 3835 | 2915 |
| 427 | 20240426 | 114200 | 816358955 | 3845 | 3850 | 3850 | 3840 | 474 |
| 428 | 20240426 | 114100 | 814534185 | 3845 | 3845 | 3845 | 3845 | 1 |
| 429 | 20240426 | 114000 | 814530340 | 3845 | 3840 | 3845 | 3840 | 406 |
| 430 | 20240426 | 113900 | 812971285 | 3840 | 3830 | 3840 | 3830 | 683 |
| 431 | 20240426 | 113800 | 810355355 | 3825 | 3830 | 3830 | 3800 | 20091 |
| 432 | 20240426 | 113700 | 733691010 | 3835 | 3840 | 3840 | 3830 | 519 |
| 433 | 20240426 | 113600 | 731700825 | 3850 | 3850 | 3850 | 3840 | 615 |
| 434 | 20240426 | 113500 | 729338325 | 3845 | 3860 | 3870 | 3845 | 3388 |
| 435 | 20240426 | 113400 | 716287220 | 3860 | 3835 | 3860 | 3835 | 696 |
| 436 | 20240426 | 113300 | 713613545 | 3830 | 3835 | 3850 | 3830 | 2486 |
| 437 | 20240426 | 113200 | 704082125 | 3835 | 3845 | 3845 | 3830 | 10522 |
| 438 | 20240426 | 113100 | 663729900 | 3855 | 3855 | 3855 | 3850 | 3474 |
| 439 | 20240426 | 113000 | 650354485 | 3855 | 3860 | 3860 | 3855 | 27 |
| 440 | 20240426 | 112900 | 650250375 | 3860 | 3860 | 3860 | 3855 | 5116 |
| 441 | 20240426 | 112800 | 630510635 | 3860 | 3875 | 3875 | 3860 | 3029 |
| 442 | 20240426 | 112700 | 618812055 | 3875 | 3875 | 3875 | 3875 | 0 |
| 443 | 20240426 | 112600 | 618812055 | 3875 | 3885 | 3885 | 3870 | 3872 |
| 444 | 20240426 | 112500 | 603802780 | 3895 | 3895 | 3895 | 3895 | 105 |
| 445 | 20240426 | 112400 | 603393805 | 3895 | 3895 | 3895 | 3895 | 1 |
| 446 | 20240426 | 112300 | 603389910 | 3895 | 3895 | 3895 | 3895 | 0 |
| 447 | 20240426 | 112200 | 603389910 | 3895 | 3895 | 3895 | 3895 | 0 |
| 448 | 20240426 | 112100 | 603389910 | 3895 | 3895 | 3895 | 3895 | 1 |
| 449 | 20240426 | 112000 | 603386015 | 3895 | 3895 | 3895 | 3895 | 0 |
| 450 | 20240426 | 111900 | 603386015 | 3895 | 3900 | 3900 | 3890 | 882 |
| 451 | 20240426 | 111800 | 599954820 | 3935 | 3935 | 3935 | 3935 | 0 |
| 452 | 20240426 | 111700 | 599954820 | 3935 | 3895 | 3935 | 3885 | 4687 |
| 453 | 20240426 | 111600 | 581657785 | 3900 | 3895 | 3900 | 3895 | 201 |
| 454 | 20240426 | 111500 | 580873890 | 3900 | 3900 | 3900 | 3900 | 0 |
| 455 | 20240426 | 111400 | 580873890 | 3900 | 3900 | 3925 | 3900 | 2928 |
| 456 | 20240426 | 111300 | 569444115 | 3895 | 3890 | 3895 | 3890 | 18 |
| 457 | 20240426 | 111200 | 569374030 | 3890 | 3895 | 3895 | 3890 | 692 |
| 458 | 20240426 | 111100 | 566682145 | 3890 | 3875 | 3895 | 3875 | 484 |
| 459 | 20240426 | 111000 | 564799395 | 3870 | 3870 | 3870 | 3870 | 1302 |
| 460 | 20240426 | 110900 | 559760655 | 3870 | 3870 | 3870 | 3870 | 101 |
| 461 | 20240426 | 110800 | 559369785 | 3865 | 3870 | 3870 | 3865 | 966 |
| 462 | 20240426 | 110700 | 555632175 | 3870 | 3870 | 3875 | 3870 | 2222 |
| 463 | 20240426 | 110600 | 547027285 | 3860 | 3865 | 3865 | 3860 | 4 |
| 464 | 20240426 | 110500 | 547011840 | 3865 | 3865 | 3865 | 3865 | 1 |
| 465 | 20240426 | 110400 | 547007975 | 3860 | 3860 | 3860 | 3860 | 1 |
| 466 | 20240426 | 110300 | 547004115 | 3860 | 3860 | 3860 | 3860 | 2 |
| 467 | 20240426 | 110200 | 546996395 | 3860 | 3860 | 3860 | 3860 | 3 |
| 468 | 20240426 | 110100 | 546984815 | 3860 | 3850 | 3860 | 3850 | 197 |
| 469 | 20240426 | 110000 | 546224415 | 3850 | 3835 | 3850 | 3835 | 4 |
| 470 | 20240426 | 105900 | 546209030 | 3835 | 3810 | 3840 | 3810 | 2064 |
| 471 | 20240426 | 105800 | 538325370 | 3815 | 3850 | 3850 | 3815 | 13794 |
| 472 | 20240426 | 105700 | 485447035 | 3860 | 3860 | 3860 | 3850 | 522 |
| 473 | 20240426 | 105600 | 483436570 | 3855 | 3850 | 3865 | 3850 | 1356 |
| 474 | 20240426 | 105500 | 478211685 | 3850 | 3865 | 3870 | 3850 | 10284 |
| 475 | 20240426 | 105400 | 438579665 | 3865 | 3865 | 3865 | 3865 | 380 |
| 476 | 20240426 | 105300 | 437110965 | 3865 | 3875 | 3875 | 3860 | 6855 |
| 477 | 20240426 | 105200 | 410597850 | 3880 | 3880 | 3880 | 3880 | 1 |
| 478 | 20240426 | 105100 | 410593970 | 3875 | 3875 | 3875 | 3875 | 2 |
| 479 | 20240426 | 105000 | 410586220 | 3875 | 3875 | 3875 | 3875 | 0 |
| 480 | 20240426 | 104900 | 410586220 | 3875 | 3875 | 3875 | 3875 | 8 |
| 481 | 20240426 | 104800 | 410555220 | 3875 | 3880 | 3880 | 3865 | 136 |
| 482 | 20240426 | 104700 | 410029475 | 3870 | 3865 | 3870 | 3865 | 576 |
| 483 | 20240426 | 104600 | 407800370 | 3870 | 3870 | 3870 | 3870 | 1 |
| 484 | 20240426 | 104500 | 407796500 | 3870 | 3870 | 3870 | 3870 | 130 |
| 485 | 20240426 | 104400 | 407293400 | 3870 | 3865 | 3870 | 3865 | 259 |
| 486 | 20240426 | 104300 | 406292360 | 3865 | 3865 | 3865 | 3865 | 807 |
| 487 | 20240426 | 104200 | 403173305 | 3865 | 3865 | 3865 | 3860 | 11 |
| 488 | 20240426 | 104100 | 403130830 | 3865 | 3865 | 3865 | 3865 | 202 |
| 489 | 20240426 | 104000 | 402350100 | 3865 | 3865 | 3865 | 3865 | 0 |
| 490 | 20240426 | 103900 | 402350100 | 3865 | 3865 | 3865 | 3865 | 20 |
| 491 | 20240426 | 103800 | 402272800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 492 | 20240426 | 103700 | 402272800 | 3870 | 3870 | 3870 | 3870 | 15 |
| 493 | 20240426 | 103600 | 402214750 | 3870 | 3860 | 3870 | 3855 | 3039 |
| 494 | 20240426 | 103500 | 390484850 | 3860 | 3860 | 3860 | 3860 | 1203 |
| 495 | 20240426 | 103400 | 385841270 | 3855 | 3855 | 3860 | 3855 | 503 |
| 496 | 20240426 | 103300 | 383902200 | 3855 | 3855 | 3860 | 3855 | 4077 |
| 497 | 20240426 | 103200 | 368185355 | 3850 | 3875 | 3875 | 3850 | 4774 |
| 498 | 20240426 | 103100 | 349767120 | 3885 | 3880 | 3885 | 3880 | 607 |
| 499 | 20240426 | 103000 | 347409435 | 3880 | 3875 | 3880 | 3860 | 11087 |
| 500 | 20240426 | 102900 | 304576170 | 3875 | 3890 | 3890 | 3875 | 11492 |
| 501 | 20240426 | 102800 | 260034290 | 3895 | 3890 | 3895 | 3890 | 104 |
| 502 | 20240426 | 102700 | 259629220 | 3890 | 3890 | 3890 | 3890 | 0 |
| 503 | 20240426 | 102600 | 259629220 | 3890 | 3875 | 3890 | 3875 | 602 |
| 504 | 20240426 | 102500 | 257293155 | 3870 | 3870 | 3870 | 3870 | 126 |
| 505 | 20240426 | 102400 | 256805535 | 3870 | 3870 | 3875 | 3870 | 594 |
| 506 | 20240426 | 102300 | 254506745 | 3865 | 3865 | 3865 | 3865 | 1 |
| 507 | 20240426 | 102200 | 254502880 | 3865 | 3875 | 3875 | 3865 | 1520 |
| 508 | 20240426 | 102100 | 248623665 | 3875 | 3870 | 3880 | 3870 | 1110 |
| 509 | 20240426 | 102000 | 244327940 | 3865 | 3875 | 3880 | 3865 | 11111 |
| 510 | 20240426 | 101900 | 201359235 | 3870 | 3895 | 3895 | 3870 | 7407 |
| 511 | 20240426 | 101800 | 172666395 | 3895 | 3895 | 3895 | 3895 | 0 |
| 512 | 20240426 | 101700 | 172666395 | 3895 | 3890 | 3895 | 3890 | 2 |
| 513 | 20240426 | 101600 | 172658610 | 3885 | 3885 | 3885 | 3885 | 141 |
| 514 | 20240426 | 101500 | 172110825 | 3885 | 3880 | 3885 | 3880 | 596 |
| 515 | 20240426 | 101400 | 169798330 | 3880 | 3880 | 3880 | 3880 | 150 |
| 516 | 20240426 | 101300 | 169216330 | 3880 | 3870 | 3880 | 3865 | 645 |
| 517 | 20240426 | 101200 | 166720205 | 3875 | 3895 | 3895 | 3875 | 6485 |
| 518 | 20240426 | 101100 | 141549470 | 3900 | 3900 | 3900 | 3900 | 0 |
| 519 | 20240426 | 101000 | 141549470 | 3900 | 3900 | 3900 | 3900 | 2 |
| 520 | 20240426 | 100900 | 141541670 | 3900 | 3895 | 3900 | 3890 | 6627 |
| 521 | 20240426 | 100800 | 115735155 | 3900 | 3930 | 3930 | 3900 | 6974 |
| 522 | 20240426 | 100700 | 88450570 | 3930 | 3930 | 3930 | 3930 | 0 |
| 523 | 20240426 | 100600 | 88450570 | 3930 | 3930 | 3930 | 3930 | 0 |
| 524 | 20240426 | 100500 | 88450570 | 3930 | 3930 | 3930 | 3930 | 0 |
| 525 | 20240426 | 100400 | 88450570 | 3930 | 3930 | 3930 | 3930 | 0 |
| 526 | 20240426 | 100300 | 88450570 | 3930 | 3930 | 3930 | 3930 | 1 |
| 527 | 20240426 | 100200 | 88446640 | 3930 | 3930 | 3930 | 3930 | 1 |
| 528 | 20240426 | 100100 | 88442710 | 3930 | 3930 | 3930 | 3930 | 2 |
| 529 | 20240426 | 100000 | 88434850 | 3925 | 3925 | 3925 | 3925 | 956 |
| 530 | 20240426 | 095900 | 84682550 | 3930 | 3925 | 3930 | 3925 | 258 |
| 531 | 20240426 | 095800 | 83669895 | 3935 | 3925 | 3935 | 3925 | 2 |
| 532 | 20240426 | 095700 | 83662035 | 3920 | 3920 | 3920 | 3920 | 0 |
| 533 | 20240426 | 095600 | 83662035 | 3920 | 3920 | 3920 | 3920 | 5 |
| 534 | 20240426 | 095500 | 83642435 | 3925 | 3925 | 3925 | 3925 | 0 |
| 535 | 20240426 | 095400 | 83642435 | 3925 | 3925 | 3925 | 3925 | 1 |
| 536 | 20240426 | 095300 | 83638510 | 3920 | 3920 | 3920 | 3920 | 1029 |
| 537 | 20240426 | 095200 | 79604830 | 3920 | 3920 | 3920 | 3920 | 50 |
| 538 | 20240426 | 095100 | 79408830 | 3920 | 3920 | 3920 | 3920 | 1 |
| 539 | 20240426 | 095000 | 79404910 | 3910 | 3910 | 3910 | 3910 | 1299 |
| 540 | 20240426 | 094900 | 74325820 | 3910 | 3910 | 3910 | 3910 | 0 |
| 541 | 20240426 | 094800 | 74325820 | 3910 | 3915 | 3915 | 3910 | 858 |
| 542 | 20240426 | 094700 | 70968760 | 3920 | 3920 | 3920 | 3920 | 100 |
| 543 | 20240426 | 094600 | 70576760 | 3920 | 3920 | 3920 | 3920 | 33 |
| 544 | 20240426 | 094500 | 70447400 | 3920 | 3920 | 3920 | 3920 | 1 |
| 545 | 20240426 | 094400 | 70443480 | 3920 | 3925 | 3925 | 3920 | 238 |
| 546 | 20240426 | 094300 | 69510515 | 3925 | 3925 | 3925 | 3925 | 0 |
| 547 | 20240426 | 094200 | 69510515 | 3925 | 3930 | 3930 | 3925 | 66 |
| 548 | 20240426 | 094100 | 69251385 | 3930 | 3930 | 3930 | 3930 | 0 |
| 549 | 20240426 | 094000 | 69251385 | 3930 | 3930 | 3930 | 3930 | 0 |
| 550 | 20240426 | 093900 | 69251385 | 3930 | 3935 | 3935 | 3930 | 330 |
| 551 | 20240426 | 093800 | 67954470 | 3935 | 3955 | 3955 | 3935 | 675 |
| 552 | 20240426 | 093700 | 65298325 | 3955 | 3955 | 3955 | 3955 | 1 |
| 553 | 20240426 | 093600 | 65294370 | 3935 | 3950 | 3950 | 3935 | 2180 |
| 554 | 20240426 | 093500 | 56707585 | 3955 | 3955 | 3955 | 3955 | 0 |
| 555 | 20240426 | 093400 | 56707585 | 3955 | 3955 | 3955 | 3955 | 1 |
| 556 | 20240426 | 093300 | 56703630 | 3955 | 3955 | 3955 | 3955 | 1 |
| 557 | 20240426 | 093200 | 56699675 | 3950 | 3955 | 3955 | 3950 | 684 |
| 558 | 20240426 | 093100 | 53996225 | 3955 | 3955 | 3955 | 3955 | 1 |
| 559 | 20240426 | 093000 | 53992270 | 3945 | 3945 | 3945 | 3945 | 0 |
| 560 | 20240426 | 092900 | 53992270 | 3945 | 3945 | 3945 | 3945 | 0 |
| 561 | 20240426 | 092800 | 53992270 | 3945 | 3945 | 3945 | 3945 | 0 |
| 562 | 20240426 | 092700 | 53992270 | 3945 | 3950 | 3950 | 3945 | 51 |
| 563 | 20240426 | 092600 | 53791070 | 3950 | 3950 | 3950 | 3950 | 0 |
| 564 | 20240426 | 092500 | 53791070 | 3950 | 3950 | 3950 | 3950 | 0 |
| 565 | 20240426 | 092400 | 53791070 | 3950 | 3950 | 3950 | 3950 | 99 |
| 566 | 20240426 | 092300 | 53400020 | 3955 | 3955 | 3955 | 3955 | 0 |
| 567 | 20240426 | 092200 | 53400020 | 3955 | 3955 | 3955 | 3955 | 30 |
| 568 | 20240426 | 092100 | 53281370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 569 | 20240426 | 092000 | 53281370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 570 | 20240426 | 091900 | 53281370 | 3955 | 3955 | 3955 | 3955 | 25 |
| 571 | 20240426 | 091800 | 53182495 | 3960 | 3960 | 3960 | 3960 | 3 |
| 572 | 20240426 | 091700 | 53170615 | 3960 | 3960 | 3960 | 3960 | 0 |
| 573 | 20240426 | 091600 | 53170615 | 3960 | 3960 | 3960 | 3960 | 1 |
| 574 | 20240426 | 091500 | 53166655 | 3960 | 3960 | 3960 | 3960 | 250 |
| 575 | 20240426 | 091400 | 52176655 | 3960 | 3960 | 3960 | 3960 | 250 |
| 576 | 20240426 | 091300 | 51186655 | 3960 | 3960 | 3960 | 3960 | 10025 |
| 577 | 20240426 | 091200 | 11487655 | 3960 | 3960 | 3960 | 3960 | 0 |
| 578 | 20240426 | 091100 | 11487655 | 3960 | 3960 | 3960 | 3960 | 200 |
| 579 | 20240426 | 091000 | 10695655 | 3960 | 3955 | 3960 | 3955 | 521 |
| 580 | 20240426 | 090900 | 8632575 | 3945 | 3945 | 3945 | 3945 | 0 |
| 581 | 20240426 | 090800 | 8632575 | 3945 | 3945 | 3945 | 3945 | 177 |
| 582 | 20240426 | 090700 | 7934310 | 3945 | 3945 | 3945 | 3945 | 300 |
| 583 | 20240426 | 090600 | 6750810 | 3940 | 3945 | 3945 | 3940 | 209 |
| 584 | 20240426 | 090500 | 5927200 | 3945 | 3945 | 3945 | 3945 | 0 |
| 585 | 20240426 | 090400 | 5927200 | 3945 | 3945 | 3945 | 3945 | 0 |
| 586 | 20240426 | 090300 | 5927200 | 3945 | 3945 | 3945 | 3945 | 0 |
| 587 | 20240426 | 090200 | 5927200 | 3945 | 3960 | 3960 | 3945 | 391 |
| 588 | 20240426 | 090100 | 4383020 | 3950 | 3950 | 3950 | 3950 | 0 |
| 589 | 20240426 | 090000 | 4383020 | 3950 | 3955 | 3955 | 3950 | 1109 |