30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 13081 |
| 3 | 20240405 | 191000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240405 | 190900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240405 | 190800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240405 | 190700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240405 | 190600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240405 | 190500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240405 | 190400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240405 | 190300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240405 | 190200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240405 | 190100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240405 | 190000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240405 | 185900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240405 | 185800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240405 | 185700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240405 | 185600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240405 | 185500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240405 | 185400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240405 | 185300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240405 | 185200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240405 | 185100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240405 | 185000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240405 | 184900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240405 | 184800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240405 | 184700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240405 | 184600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240405 | 184500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240405 | 184400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240405 | 184300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240405 | 184200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240405 | 184100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 13081 |
| 33 | 20240405 | 184000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240405 | 183900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240405 | 183800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240405 | 183700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240405 | 183600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240405 | 183500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240405 | 183400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240405 | 183300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240405 | 183200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240405 | 183100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240405 | 183000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240405 | 182900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240405 | 182800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240405 | 182700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240405 | 182600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240405 | 182500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240405 | 182400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240405 | 182300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240405 | 182200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240405 | 182100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240405 | 182000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240405 | 181900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240405 | 181800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240405 | 181700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240405 | 181600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240405 | 181500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240405 | 181400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240405 | 181300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240405 | 181200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240405 | 181100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 13081 |
| 63 | 20240405 | 181000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240405 | 180900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240405 | 180800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240405 | 180700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240405 | 180600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240405 | 180500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240405 | 180400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240405 | 180300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240405 | 180200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240405 | 180100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240405 | 180000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240405 | 175900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240405 | 175800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240405 | 175700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240405 | 175600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240405 | 175500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240405 | 175400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240405 | 175300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240405 | 175200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240405 | 175100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240405 | 175000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240405 | 174900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240405 | 174800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240405 | 174700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240405 | 174600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240405 | 174500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240405 | 174400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240405 | 174300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240405 | 174200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240405 | 174100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 13081 |
| 93 | 20240405 | 174000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240405 | 173900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240405 | 173800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240405 | 173700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240405 | 173600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240405 | 173500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240405 | 173400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240405 | 173300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240405 | 173200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240405 | 173100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240405 | 173000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240405 | 172900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240405 | 172800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240405 | 172700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240405 | 172600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240405 | 172500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240405 | 172400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240405 | 172300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240405 | 172200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240405 | 172100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240405 | 172000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240405 | 171900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240405 | 171800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240405 | 171700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240405 | 171600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240405 | 171500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240405 | 171400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240405 | 171300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240405 | 171200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240405 | 171100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 13081 |
| 123 | 20240405 | 171000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240405 | 170900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240405 | 170800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240405 | 170700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240405 | 170600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240405 | 170500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240405 | 170400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240405 | 170300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240405 | 170200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240405 | 170100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240405 | 170000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240405 | 165900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240405 | 165800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240405 | 165700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240405 | 165600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240405 | 165500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240405 | 165400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240405 | 165300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240405 | 165200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240405 | 165100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240405 | 165000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240405 | 164900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240405 | 164800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240405 | 164700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240405 | 164600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240405 | 164500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240405 | 164400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240405 | 164300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240405 | 164200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240405 | 164100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 13081 |
| 153 | 20240405 | 164000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240405 | 163900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240405 | 163800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240405 | 163700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240405 | 163600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240405 | 163500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240405 | 163400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240405 | 163300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240405 | 163200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240405 | 163100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240405 | 163000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240405 | 162900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240405 | 162800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240405 | 162700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240405 | 162600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240405 | 162500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240405 | 162400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240405 | 162300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240405 | 162200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240405 | 162100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240405 | 162000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240405 | 161900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240405 | 161800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240405 | 161700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240405 | 161600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240405 | 161500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240405 | 161400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240405 | 161300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240405 | 161200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240405 | 161100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 13081 |
| 183 | 20240405 | 161000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20240405 | 160900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20240405 | 160800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20240405 | 160700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20240405 | 160600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20240405 | 160500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20240405 | 160400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20240405 | 160300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20240405 | 160200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20240405 | 160100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20240405 | 160000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20240405 | 155900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20240405 | 155800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20240405 | 155700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20240405 | 155600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20240405 | 155500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20240405 | 155400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20240405 | 155300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20240405 | 155200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20240405 | 155100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20240405 | 155000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20240405 | 154900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20240405 | 154800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20240405 | 154700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20240405 | 154600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20240405 | 154500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20240405 | 154400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20240405 | 154300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20240405 | 154200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20240405 | 154100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 13081 |
| 213 | 20240405 | 154000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20240405 | 153900 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20240405 | 153800 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20240405 | 153700 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20240405 | 153600 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20240405 | 153500 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20240405 | 153400 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20240405 | 153300 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20240405 | 153200 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20240405 | 153100 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20240405 | 153000 | 1717720680 | 2850 | 2850 | 2850 | 2850 | 13081 |
| 224 | 20240405 | 152900 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 225 | 20240405 | 152800 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 226 | 20240405 | 152700 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 227 | 20240405 | 152600 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 228 | 20240405 | 152500 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 229 | 20240405 | 152400 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 230 | 20240405 | 152300 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 231 | 20240405 | 152200 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 232 | 20240405 | 152100 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 233 | 20240405 | 152000 | 1680439830 | 2865 | 2865 | 2865 | 2865 | 0 |
| 234 | 20240405 | 151900 | 1680439830 | 2865 | 2870 | 2870 | 2865 | 308 |
| 235 | 20240405 | 151800 | 1679557405 | 2850 | 2865 | 2870 | 2850 | 3612 |
| 236 | 20240405 | 151700 | 1669208610 | 2865 | 2865 | 2865 | 2865 | 552 |
| 237 | 20240405 | 151600 | 1667627130 | 2865 | 2865 | 2865 | 2865 | 70 |
| 238 | 20240405 | 151500 | 1667426580 | 2850 | 2860 | 2865 | 2850 | 917 |
| 239 | 20240405 | 151400 | 1664807295 | 2855 | 2860 | 2860 | 2855 | 2072 |
| 240 | 20240405 | 151300 | 1658891060 | 2855 | 2860 | 2860 | 2855 | 4615 |
| 241 | 20240405 | 151200 | 1645693910 | 2860 | 2855 | 2860 | 2850 | 4092 |
| 242 | 20240405 | 151100 | 1634015195 | 2850 | 2850 | 2850 | 2850 | 244 |
| 243 | 20240405 | 151000 | 1633319795 | 2855 | 2855 | 2855 | 2855 | 359 |
| 244 | 20240405 | 150900 | 1632294850 | 2860 | 2860 | 2860 | 2860 | 1 |
| 245 | 20240405 | 150800 | 1632291990 | 2850 | 2860 | 2860 | 2850 | 502 |
| 246 | 20240405 | 150700 | 1630861270 | 2850 | 2855 | 2860 | 2845 | 1878 |
| 247 | 20240405 | 150600 | 1625508425 | 2860 | 2855 | 2860 | 2855 | 3346 |
| 248 | 20240405 | 150500 | 1615951295 | 2855 | 2850 | 2855 | 2850 | 3401 |
| 249 | 20240405 | 150400 | 1606253665 | 2850 | 2855 | 2855 | 2850 | 265 |
| 250 | 20240405 | 150300 | 1605498410 | 2850 | 2855 | 2855 | 2850 | 484 |
| 251 | 20240405 | 150200 | 1604118960 | 2860 | 2855 | 2860 | 2845 | 2074 |
| 252 | 20240405 | 150100 | 1598203065 | 2855 | 2850 | 2855 | 2850 | 169 |
| 253 | 20240405 | 150000 | 1597720725 | 2850 | 2850 | 2855 | 2850 | 1629 |
| 254 | 20240405 | 145900 | 1593078070 | 2855 | 2860 | 2860 | 2855 | 1281 |
| 255 | 20240405 | 145800 | 1589419240 | 2855 | 2855 | 2855 | 2855 | 933 |
| 256 | 20240405 | 145700 | 1586755525 | 2860 | 2855 | 2860 | 2855 | 390 |
| 257 | 20240405 | 145600 | 1585640210 | 2850 | 2845 | 2860 | 2845 | 1765 |
| 258 | 20240405 | 145500 | 1580600690 | 2860 | 2860 | 2860 | 2860 | 355 |
| 259 | 20240405 | 145400 | 1579585390 | 2860 | 2860 | 2860 | 2860 | 421 |
| 260 | 20240405 | 145300 | 1578381330 | 2860 | 2860 | 2865 | 2860 | 601 |
| 261 | 20240405 | 145200 | 1576660470 | 2860 | 2855 | 2860 | 2855 | 2092 |
| 262 | 20240405 | 145100 | 1570680200 | 2855 | 2860 | 2860 | 2855 | 2560 |
| 263 | 20240405 | 145000 | 1563370430 | 2855 | 2850 | 2865 | 2850 | 7003 |
| 264 | 20240405 | 144900 | 1543375500 | 2845 | 2845 | 2845 | 2845 | 1322 |
| 265 | 20240405 | 144800 | 1539614410 | 2850 | 2840 | 2850 | 2825 | 10638 |
| 266 | 20240405 | 144700 | 1509483245 | 2835 | 2825 | 2835 | 2825 | 2210 |
| 267 | 20240405 | 144600 | 1503217925 | 2840 | 2840 | 2845 | 2830 | 3361 |
| 268 | 20240405 | 144500 | 1493694135 | 2840 | 2835 | 2840 | 2835 | 330 |
| 269 | 20240405 | 144400 | 1492756965 | 2835 | 2840 | 2840 | 2830 | 1358 |
| 270 | 20240405 | 144300 | 1488908510 | 2835 | 2840 | 2845 | 2835 | 6186 |
| 271 | 20240405 | 144200 | 1471359590 | 2840 | 2835 | 2840 | 2820 | 2815 |
| 272 | 20240405 | 144100 | 1463392780 | 2835 | 2835 | 2835 | 2830 | 877 |
| 273 | 20240405 | 144000 | 1460909360 | 2830 | 2835 | 2835 | 2830 | 665 |
| 274 | 20240405 | 143900 | 1459026530 | 2835 | 2835 | 2835 | 2835 | 225 |
| 275 | 20240405 | 143800 | 1458388655 | 2835 | 2825 | 2835 | 2825 | 641 |
| 276 | 20240405 | 143700 | 1456576270 | 2830 | 2830 | 2835 | 2830 | 978 |
| 277 | 20240405 | 143600 | 1453808355 | 2830 | 2830 | 2830 | 2830 | 53 |
| 278 | 20240405 | 143500 | 1453658365 | 2830 | 2830 | 2830 | 2830 | 350 |
| 279 | 20240405 | 143400 | 1452667865 | 2830 | 2830 | 2830 | 2830 | 455 |
| 280 | 20240405 | 143300 | 1451380215 | 2830 | 2830 | 2830 | 2830 | 25 |
| 281 | 20240405 | 143200 | 1451309465 | 2830 | 2830 | 2830 | 2830 | 20 |
| 282 | 20240405 | 143100 | 1451252865 | 2830 | 2830 | 2830 | 2825 | 517 |
| 283 | 20240405 | 143000 | 1449791840 | 2820 | 2830 | 2830 | 2820 | 1975 |
| 284 | 20240405 | 142900 | 1444220415 | 2830 | 2830 | 2830 | 2830 | 800 |
| 285 | 20240405 | 142800 | 1441956415 | 2830 | 2825 | 2830 | 2825 | 191 |
| 286 | 20240405 | 142700 | 1441416415 | 2825 | 2820 | 2825 | 2820 | 652 |
| 287 | 20240405 | 142600 | 1439574525 | 2820 | 2820 | 2820 | 2820 | 413 |
| 288 | 20240405 | 142500 | 1438409865 | 2820 | 2820 | 2820 | 2820 | 1600 |
| 289 | 20240405 | 142400 | 1433897865 | 2820 | 2825 | 2825 | 2820 | 575 |
| 290 | 20240405 | 142300 | 1432273505 | 2825 | 2825 | 2825 | 2825 | 1055 |
| 291 | 20240405 | 142200 | 1429293130 | 2825 | 2825 | 2825 | 2820 | 2582 |
| 292 | 20240405 | 142100 | 1422001480 | 2825 | 2820 | 2825 | 2820 | 347 |
| 293 | 20240405 | 142000 | 1421022935 | 2820 | 2820 | 2820 | 2820 | 618 |
| 294 | 20240405 | 141900 | 1419280175 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20240405 | 141800 | 1419280175 | 2820 | 2820 | 2820 | 2820 | 0 |
| 296 | 20240405 | 141700 | 1419280175 | 2820 | 2820 | 2820 | 2820 | 200 |
| 297 | 20240405 | 141600 | 1418716175 | 2820 | 2820 | 2820 | 2820 | 735 |
| 298 | 20240405 | 141500 | 1416643475 | 2820 | 2815 | 2820 | 2815 | 370 |
| 299 | 20240405 | 141400 | 1415601875 | 2820 | 2820 | 2820 | 2820 | 0 |
| 300 | 20240405 | 141300 | 1415601875 | 2820 | 2820 | 2820 | 2820 | 182 |
| 301 | 20240405 | 141200 | 1415088635 | 2820 | 2815 | 2820 | 2815 | 1486 |
| 302 | 20240405 | 141100 | 1410900895 | 2815 | 2825 | 2825 | 2815 | 122 |
| 303 | 20240405 | 141000 | 1410556870 | 2820 | 2820 | 2820 | 2820 | 933 |
| 304 | 20240405 | 140900 | 1407925810 | 2820 | 2820 | 2820 | 2820 | 558 |
| 305 | 20240405 | 140800 | 1406352250 | 2820 | 2820 | 2820 | 2820 | 610 |
| 306 | 20240405 | 140700 | 1404632050 | 2820 | 2820 | 2820 | 2820 | 295 |
| 307 | 20240405 | 140600 | 1403800150 | 2820 | 2820 | 2820 | 2820 | 0 |
| 308 | 20240405 | 140500 | 1403800150 | 2820 | 2815 | 2820 | 2810 | 424 |
| 309 | 20240405 | 140400 | 1402607290 | 2815 | 2815 | 2815 | 2815 | 0 |
| 310 | 20240405 | 140300 | 1402607290 | 2815 | 2815 | 2815 | 2815 | 4000 |
| 311 | 20240405 | 140200 | 1391347290 | 2820 | 2820 | 2820 | 2820 | 1 |
| 312 | 20240405 | 140100 | 1391344470 | 2815 | 2815 | 2815 | 2815 | 0 |
| 313 | 20240405 | 140000 | 1391344470 | 2815 | 2815 | 2815 | 2815 | 948 |
| 314 | 20240405 | 135900 | 1388675850 | 2805 | 2805 | 2805 | 2805 | 2349 |
| 315 | 20240405 | 135800 | 1382086905 | 2810 | 2810 | 2810 | 2810 | 238 |
| 316 | 20240405 | 135700 | 1381418125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 317 | 20240405 | 135600 | 1381418125 | 2805 | 2805 | 2805 | 2805 | 0 |
| 318 | 20240405 | 135500 | 1381418125 | 2805 | 2805 | 2805 | 2805 | 2867 |
| 319 | 20240405 | 135400 | 1373376190 | 2810 | 2810 | 2810 | 2810 | 3 |
| 320 | 20240405 | 135300 | 1373367760 | 2815 | 2815 | 2815 | 2815 | 9 |
| 321 | 20240405 | 135200 | 1373342425 | 2805 | 2805 | 2805 | 2805 | 0 |
| 322 | 20240405 | 135100 | 1373342425 | 2805 | 2805 | 2805 | 2805 | 0 |
| 323 | 20240405 | 135000 | 1373342425 | 2805 | 2805 | 2805 | 2805 | 68 |
| 324 | 20240405 | 134900 | 1373151685 | 2805 | 2805 | 2805 | 2805 | 2688 |
| 325 | 20240405 | 134800 | 1365611845 | 2805 | 2805 | 2805 | 2805 | 763 |
| 326 | 20240405 | 134700 | 1363471630 | 2810 | 2810 | 2810 | 2810 | 152 |
| 327 | 20240405 | 134600 | 1363044510 | 2815 | 2820 | 2820 | 2815 | 220 |
| 328 | 20240405 | 134500 | 1362425110 | 2815 | 2810 | 2815 | 2810 | 360 |
| 329 | 20240405 | 134400 | 1361411715 | 2810 | 2805 | 2810 | 2805 | 112 |
| 330 | 20240405 | 134300 | 1361097000 | 2815 | 2810 | 2815 | 2810 | 37 |
| 331 | 20240405 | 134200 | 1360993025 | 2810 | 2805 | 2810 | 2805 | 352 |
| 332 | 20240405 | 134100 | 1360005655 | 2815 | 2810 | 2815 | 2810 | 16 |
| 333 | 20240405 | 134000 | 1359960690 | 2805 | 2810 | 2810 | 2805 | 120 |
| 334 | 20240405 | 133900 | 1359623495 | 2805 | 2805 | 2805 | 2805 | 1214 |
| 335 | 20240405 | 133800 | 1356218225 | 2805 | 2805 | 2805 | 2805 | 0 |
| 336 | 20240405 | 133700 | 1356218225 | 2805 | 2810 | 2810 | 2805 | 1814 |
| 337 | 20240405 | 133600 | 1351125355 | 2805 | 2805 | 2805 | 2805 | 2168 |
| 338 | 20240405 | 133500 | 1345044115 | 2805 | 2805 | 2805 | 2805 | 2496 |
| 339 | 20240405 | 133400 | 1338042835 | 2805 | 2810 | 2810 | 2805 | 1871 |
| 340 | 20240405 | 133300 | 1332794325 | 2805 | 2805 | 2805 | 2805 | 0 |
| 341 | 20240405 | 133200 | 1332794325 | 2805 | 2810 | 2810 | 2805 | 1780 |
| 342 | 20240405 | 133100 | 1327798425 | 2805 | 2805 | 2805 | 2805 | 881 |
| 343 | 20240405 | 133000 | 1325327220 | 2805 | 2810 | 2810 | 2805 | 2456 |
| 344 | 20240405 | 132900 | 1318432550 | 2800 | 2800 | 2800 | 2800 | 0 |
| 345 | 20240405 | 132800 | 1318432550 | 2800 | 2810 | 2810 | 2800 | 702 |
| 346 | 20240405 | 132700 | 1316463405 | 2805 | 2805 | 2805 | 2805 | 108 |
| 347 | 20240405 | 132600 | 1316160465 | 2805 | 2805 | 2805 | 2805 | 4 |
| 348 | 20240405 | 132500 | 1316149245 | 2805 | 2800 | 2805 | 2800 | 2563 |
| 349 | 20240405 | 132400 | 1308962295 | 2800 | 2800 | 2800 | 2800 | 303 |
| 350 | 20240405 | 132300 | 1308113895 | 2800 | 2800 | 2800 | 2800 | 550 |
| 351 | 20240405 | 132200 | 1306573895 | 2800 | 2805 | 2805 | 2800 | 207 |
| 352 | 20240405 | 132100 | 1305994270 | 2800 | 2800 | 2800 | 2800 | 0 |
| 353 | 20240405 | 132000 | 1305994270 | 2800 | 2800 | 2800 | 2800 | 1074 |
| 354 | 20240405 | 131900 | 1302987070 | 2800 | 2800 | 2800 | 2800 | 0 |
| 355 | 20240405 | 131800 | 1302987070 | 2800 | 2805 | 2805 | 2800 | 400 |
| 356 | 20240405 | 131700 | 1301866820 | 2815 | 2815 | 2815 | 2810 | 14 |
| 357 | 20240405 | 131600 | 1301827420 | 2795 | 2800 | 2800 | 2795 | 3750 |
| 358 | 20240405 | 131500 | 1291338095 | 2800 | 2800 | 2800 | 2800 | 305 |
| 359 | 20240405 | 131400 | 1290484095 | 2800 | 2800 | 2800 | 2800 | 0 |
| 360 | 20240405 | 131300 | 1290484095 | 2800 | 2800 | 2800 | 2800 | 0 |
| 361 | 20240405 | 131200 | 1290484095 | 2800 | 2805 | 2805 | 2800 | 76 |
| 362 | 20240405 | 131100 | 1290271290 | 2800 | 2805 | 2805 | 2800 | 3909 |
| 363 | 20240405 | 131000 | 1279326085 | 2805 | 2800 | 2805 | 2800 | 401 |
| 364 | 20240405 | 130900 | 1278203280 | 2800 | 2800 | 2800 | 2800 | 67 |
| 365 | 20240405 | 130800 | 1278015680 | 2815 | 2815 | 2815 | 2815 | 1 |
| 366 | 20240405 | 130700 | 1278012865 | 2810 | 2810 | 2810 | 2810 | 0 |
| 367 | 20240405 | 130600 | 1278012865 | 2810 | 2810 | 2810 | 2810 | 0 |
| 368 | 20240405 | 130500 | 1278012865 | 2810 | 2810 | 2810 | 2810 | 0 |
| 369 | 20240405 | 130400 | 1278012865 | 2810 | 2810 | 2810 | 2810 | 100 |
| 370 | 20240405 | 130300 | 1277731865 | 2810 | 2810 | 2815 | 2810 | 1268 |
| 371 | 20240405 | 130200 | 1274168780 | 2810 | 2810 | 2810 | 2810 | 0 |
| 372 | 20240405 | 130100 | 1274168780 | 2810 | 2810 | 2810 | 2810 | 0 |
| 373 | 20240405 | 130000 | 1274168780 | 2810 | 2810 | 2810 | 2810 | 367 |
| 374 | 20240405 | 125900 | 1273137510 | 2800 | 2805 | 2805 | 2800 | 24 |
| 375 | 20240405 | 125800 | 1273070240 | 2805 | 2805 | 2805 | 2805 | 20 |
| 376 | 20240405 | 125700 | 1273014140 | 2815 | 2815 | 2815 | 2815 | 0 |
| 377 | 20240405 | 125600 | 1273014140 | 2815 | 2815 | 2815 | 2815 | 0 |
| 378 | 20240405 | 125500 | 1273014140 | 2815 | 2815 | 2815 | 2815 | 0 |
| 379 | 20240405 | 125400 | 1273014140 | 2815 | 2810 | 2815 | 2810 | 701 |
| 380 | 20240405 | 125300 | 1271044325 | 2800 | 2800 | 2800 | 2800 | 1 |
| 381 | 20240405 | 125200 | 1271041525 | 2810 | 2810 | 2810 | 2810 | 9 |
| 382 | 20240405 | 125100 | 1271016235 | 2810 | 2810 | 2810 | 2810 | 0 |
| 383 | 20240405 | 125000 | 1271016235 | 2810 | 2810 | 2810 | 2810 | 355 |
| 384 | 20240405 | 124900 | 1270018685 | 2810 | 2810 | 2810 | 2810 | 10 |
| 385 | 20240405 | 124800 | 1269990585 | 2810 | 2800 | 2810 | 2800 | 29 |
| 386 | 20240405 | 124700 | 1269909355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 387 | 20240405 | 124600 | 1269909355 | 2800 | 2800 | 2800 | 2800 | 17 |
| 388 | 20240405 | 124500 | 1269861755 | 2800 | 2805 | 2805 | 2800 | 6070 |
| 389 | 20240405 | 124400 | 1252855035 | 2805 | 2805 | 2805 | 2805 | 17 |
| 390 | 20240405 | 124300 | 1252807350 | 2810 | 2810 | 2810 | 2810 | 200 |
| 391 | 20240405 | 124200 | 1252245350 | 2805 | 2805 | 2805 | 2805 | 750 |
| 392 | 20240405 | 124100 | 1250141600 | 2805 | 2805 | 2805 | 2805 | 0 |
| 393 | 20240405 | 124000 | 1250141600 | 2805 | 2805 | 2805 | 2805 | 9 |
| 394 | 20240405 | 123900 | 1250116355 | 2805 | 2810 | 2810 | 2805 | 607 |
| 395 | 20240405 | 123800 | 1248413190 | 2805 | 2805 | 2805 | 2805 | 17 |
| 396 | 20240405 | 123700 | 1248365505 | 2810 | 2810 | 2810 | 2810 | 1 |
| 397 | 20240405 | 123600 | 1248362695 | 2805 | 2805 | 2805 | 2805 | 372 |
| 398 | 20240405 | 123500 | 1247319235 | 2805 | 2805 | 2805 | 2805 | 556 |
| 399 | 20240405 | 123400 | 1245759655 | 2815 | 2810 | 2815 | 2810 | 224 |
| 400 | 20240405 | 123300 | 1245129920 | 2800 | 2800 | 2810 | 2800 | 110 |
| 401 | 20240405 | 123200 | 1244821830 | 2800 | 2810 | 2810 | 2800 | 2006 |
| 402 | 20240405 | 123100 | 1239197920 | 2810 | 2810 | 2810 | 2810 | 156 |
| 403 | 20240405 | 123000 | 1238759560 | 2810 | 2810 | 2810 | 2810 | 4 |
| 404 | 20240405 | 122900 | 1238748320 | 2810 | 2810 | 2810 | 2810 | 19 |
| 405 | 20240405 | 122800 | 1238694930 | 2810 | 2810 | 2815 | 2810 | 392 |
| 406 | 20240405 | 122700 | 1237593405 | 2810 | 2815 | 2815 | 2810 | 12 |
| 407 | 20240405 | 122600 | 1237559675 | 2805 | 2815 | 2815 | 2805 | 810 |
| 408 | 20240405 | 122500 | 1235284625 | 2815 | 2815 | 2815 | 2815 | 0 |
| 409 | 20240405 | 122400 | 1235284625 | 2815 | 2815 | 2815 | 2815 | 100 |
| 410 | 20240405 | 122300 | 1235003125 | 2815 | 2805 | 2815 | 2805 | 283 |
| 411 | 20240405 | 122200 | 1234208300 | 2805 | 2810 | 2810 | 2805 | 461 |
| 412 | 20240405 | 122100 | 1232914895 | 2815 | 2815 | 2815 | 2810 | 68 |
| 413 | 20240405 | 122000 | 1232723725 | 2800 | 2800 | 2800 | 2800 | 30 |
| 414 | 20240405 | 121900 | 1232639725 | 2795 | 2810 | 2810 | 2795 | 7680 |
| 415 | 20240405 | 121800 | 1211133760 | 2815 | 2815 | 2815 | 2815 | 0 |
| 416 | 20240405 | 121700 | 1211133760 | 2815 | 2815 | 2815 | 2815 | 0 |
| 417 | 20240405 | 121600 | 1211133760 | 2815 | 2815 | 2815 | 2815 | 0 |
| 418 | 20240405 | 121500 | 1211133760 | 2815 | 2815 | 2815 | 2815 | 50 |
| 419 | 20240405 | 121400 | 1210993010 | 2810 | 2810 | 2810 | 2810 | 6 |
| 420 | 20240405 | 121300 | 1210976150 | 2810 | 2810 | 2810 | 2810 | 47 |
| 421 | 20240405 | 121200 | 1210844080 | 2810 | 2800 | 2810 | 2800 | 901 |
| 422 | 20240405 | 121100 | 1208312450 | 2800 | 2795 | 2800 | 2795 | 85 |
| 423 | 20240405 | 121000 | 1208074625 | 2795 | 2800 | 2800 | 2795 | 3841 |
| 424 | 20240405 | 120900 | 1197328925 | 2810 | 2805 | 2810 | 2800 | 1721 |
| 425 | 20240405 | 120800 | 1192503345 | 2815 | 2815 | 2815 | 2815 | 0 |
| 426 | 20240405 | 120700 | 1192503345 | 2815 | 2815 | 2815 | 2815 | 19 |
| 427 | 20240405 | 120600 | 1192449860 | 2800 | 2800 | 2800 | 2800 | 100 |
| 428 | 20240405 | 120500 | 1192169860 | 2815 | 2815 | 2815 | 2815 | 20 |
| 429 | 20240405 | 120400 | 1192113560 | 2820 | 2800 | 2820 | 2800 | 2458 |
| 430 | 20240405 | 120300 | 1185202030 | 2790 | 2790 | 2790 | 2790 | 2534 |
| 431 | 20240405 | 120200 | 1178132170 | 2790 | 2795 | 2795 | 2790 | 9304 |
| 432 | 20240405 | 120100 | 1152163840 | 2795 | 2800 | 2800 | 2795 | 3900 |
| 433 | 20240405 | 120000 | 1141257790 | 2800 | 2800 | 2800 | 2800 | 1 |
| 434 | 20240405 | 115900 | 1141254990 | 2800 | 2805 | 2815 | 2800 | 1106 |
| 435 | 20240405 | 115800 | 1138150395 | 2805 | 2805 | 2805 | 2805 | 500 |
| 436 | 20240405 | 115700 | 1136747895 | 2800 | 2800 | 2800 | 2800 | 200 |
| 437 | 20240405 | 115600 | 1136187895 | 2800 | 2800 | 2800 | 2800 | 3549 |
| 438 | 20240405 | 115500 | 1126250695 | 2795 | 2795 | 2795 | 2795 | 0 |
| 439 | 20240405 | 115400 | 1126250695 | 2795 | 2800 | 2800 | 2795 | 426 |
| 440 | 20240405 | 115300 | 1125058060 | 2805 | 2805 | 2805 | 2805 | 8 |
| 441 | 20240405 | 115200 | 1125035620 | 2795 | 2805 | 2805 | 2795 | 5359 |
| 442 | 20240405 | 115100 | 1110050525 | 2800 | 2800 | 2800 | 2800 | 1801 |
| 443 | 20240405 | 115000 | 1105007725 | 2800 | 2815 | 2815 | 2800 | 1231 |
| 444 | 20240405 | 114900 | 1101560820 | 2800 | 2810 | 2810 | 2800 | 520 |
| 445 | 20240405 | 114800 | 1100102520 | 2815 | 2815 | 2815 | 2815 | 1 |
| 446 | 20240405 | 114700 | 1100099705 | 2810 | 2810 | 2810 | 2810 | 500 |
| 447 | 20240405 | 114600 | 1098694705 | 2810 | 2805 | 2810 | 2800 | 1118 |
| 448 | 20240405 | 114500 | 1095559505 | 2810 | 2810 | 2810 | 2810 | 1 |
| 449 | 20240405 | 114400 | 1095556695 | 2810 | 2810 | 2810 | 2810 | 17 |
| 450 | 20240405 | 114300 | 1095508925 | 2800 | 2800 | 2810 | 2795 | 9398 |
| 451 | 20240405 | 114200 | 1069220035 | 2800 | 2810 | 2810 | 2800 | 2061 |
| 452 | 20240405 | 114100 | 1063446235 | 2800 | 2800 | 2800 | 2800 | 3583 |
| 453 | 20240405 | 114000 | 1053413835 | 2805 | 2800 | 2805 | 2800 | 12786 |
| 454 | 20240405 | 113900 | 1017613030 | 2805 | 2805 | 2810 | 2805 | 5330 |
| 455 | 20240405 | 113800 | 1002662130 | 2805 | 2810 | 2810 | 2805 | 8666 |
| 456 | 20240405 | 113700 | 978353700 | 2810 | 2815 | 2820 | 2810 | 6321 |
| 457 | 20240405 | 113600 | 960588555 | 2815 | 2815 | 2815 | 2815 | 299 |
| 458 | 20240405 | 113500 | 959746870 | 2810 | 2810 | 2810 | 2810 | 0 |
| 459 | 20240405 | 113400 | 959746870 | 2810 | 2810 | 2810 | 2810 | 164 |
| 460 | 20240405 | 113300 | 959286030 | 2810 | 2820 | 2820 | 2810 | 31 |
| 461 | 20240405 | 113200 | 959198910 | 2810 | 2815 | 2815 | 2810 | 7504 |
| 462 | 20240405 | 113100 | 938112565 | 2820 | 2820 | 2820 | 2815 | 4110 |
| 463 | 20240405 | 113000 | 926538065 | 2825 | 2825 | 2825 | 2825 | 0 |
| 464 | 20240405 | 112900 | 926538065 | 2825 | 2825 | 2825 | 2825 | 77 |
| 465 | 20240405 | 112800 | 926320540 | 2825 | 2825 | 2825 | 2825 | 15 |
| 466 | 20240405 | 112700 | 926278165 | 2810 | 2810 | 2810 | 2810 | 0 |
| 467 | 20240405 | 112600 | 926278165 | 2810 | 2815 | 2825 | 2810 | 2465 |
| 468 | 20240405 | 112500 | 919350195 | 2815 | 2820 | 2820 | 2815 | 358 |
| 469 | 20240405 | 112400 | 918341890 | 2825 | 2820 | 2825 | 2820 | 635 |
| 470 | 20240405 | 112300 | 916548510 | 2830 | 2825 | 2830 | 2825 | 147 |
| 471 | 20240405 | 112200 | 916133225 | 2825 | 2820 | 2825 | 2820 | 732 |
| 472 | 20240405 | 112100 | 914065400 | 2825 | 2825 | 2825 | 2825 | 0 |
| 473 | 20240405 | 112000 | 914065400 | 2825 | 2825 | 2825 | 2825 | 200 |
| 474 | 20240405 | 111900 | 913500400 | 2825 | 2825 | 2825 | 2825 | 150 |
| 475 | 20240405 | 111800 | 913076650 | 2825 | 2815 | 2825 | 2815 | 12 |
| 476 | 20240405 | 111700 | 913042770 | 2815 | 2815 | 2815 | 2815 | 1020 |
| 477 | 20240405 | 111600 | 910171470 | 2820 | 2805 | 2820 | 2805 | 13 |
| 478 | 20240405 | 111500 | 910134855 | 2810 | 2805 | 2810 | 2805 | 6247 |
| 479 | 20240405 | 111400 | 892597415 | 2810 | 2810 | 2815 | 2810 | 4645 |
| 480 | 20240405 | 111300 | 879540950 | 2815 | 2815 | 2815 | 2815 | 517 |
| 481 | 20240405 | 111200 | 878085595 | 2820 | 2815 | 2820 | 2815 | 1156 |
| 482 | 20240405 | 111100 | 874830595 | 2810 | 2810 | 2810 | 2810 | 3095 |
| 483 | 20240405 | 111000 | 866133645 | 2810 | 2815 | 2820 | 2810 | 6366 |
| 484 | 20240405 | 110900 | 848242935 | 2815 | 2820 | 2820 | 2810 | 3729 |
| 485 | 20240405 | 110800 | 837738235 | 2815 | 2825 | 2825 | 2815 | 7533 |
| 486 | 20240405 | 110700 | 816515845 | 2830 | 2825 | 2830 | 2825 | 3064 |
| 487 | 20240405 | 110600 | 807859985 | 2825 | 2825 | 2825 | 2825 | 449 |
| 488 | 20240405 | 110500 | 806591560 | 2835 | 2835 | 2835 | 2835 | 6 |
| 489 | 20240405 | 110400 | 806574550 | 2835 | 2830 | 2835 | 2830 | 569 |
| 490 | 20240405 | 110300 | 804964230 | 2830 | 2830 | 2830 | 2830 | 1 |
| 491 | 20240405 | 110200 | 804961400 | 2830 | 2830 | 2830 | 2830 | 0 |
| 492 | 20240405 | 110100 | 804961400 | 2830 | 2830 | 2840 | 2820 | 9700 |
| 493 | 20240405 | 110000 | 777517720 | 2830 | 2835 | 2840 | 2830 | 149 |
| 494 | 20240405 | 105900 | 777095620 | 2850 | 2830 | 2850 | 2830 | 404 |
| 495 | 20240405 | 105800 | 775952280 | 2850 | 2830 | 2850 | 2830 | 612 |
| 496 | 20240405 | 105700 | 774218080 | 2835 | 2850 | 2850 | 2830 | 18 |
| 497 | 20240405 | 105600 | 774166980 | 2830 | 2835 | 2835 | 2830 | 167 |
| 498 | 20240405 | 105500 | 773693745 | 2855 | 2830 | 2855 | 2830 | 2030 |
| 499 | 20240405 | 105400 | 767899465 | 2830 | 2835 | 2835 | 2830 | 6320 |
| 500 | 20240405 | 105300 | 750013725 | 2855 | 2855 | 2855 | 2855 | 0 |
| 501 | 20240405 | 105200 | 750013725 | 2855 | 2835 | 2855 | 2835 | 1700 |
| 502 | 20240405 | 105100 | 745168225 | 2855 | 2855 | 2855 | 2855 | 1 |
| 503 | 20240405 | 105000 | 745165370 | 2825 | 2855 | 2855 | 2825 | 2293 |
| 504 | 20240405 | 104900 | 738626320 | 2840 | 2860 | 2860 | 2840 | 168 |
| 505 | 20240405 | 104800 | 738149160 | 2855 | 2860 | 2860 | 2855 | 954 |
| 506 | 20240405 | 104700 | 735423220 | 2860 | 2855 | 2860 | 2855 | 901 |
| 507 | 20240405 | 104600 | 732850860 | 2860 | 2860 | 2860 | 2860 | 1 |
| 508 | 20240405 | 104500 | 732848000 | 2825 | 2860 | 2860 | 2825 | 6413 |
| 509 | 20240405 | 104400 | 714707260 | 2865 | 2865 | 2865 | 2865 | 0 |
| 510 | 20240405 | 104300 | 714707260 | 2865 | 2835 | 2865 | 2830 | 4961 |
| 511 | 20240405 | 104200 | 700563590 | 2855 | 2830 | 2860 | 2830 | 3400 |
| 512 | 20240405 | 104100 | 690890785 | 2825 | 2830 | 2830 | 2825 | 127 |
| 513 | 20240405 | 104000 | 690531725 | 2835 | 2830 | 2835 | 2830 | 166 |
| 514 | 20240405 | 103900 | 690061935 | 2830 | 2820 | 2830 | 2820 | 139 |
| 515 | 20240405 | 103800 | 689669595 | 2820 | 2820 | 2825 | 2820 | 4082 |
| 516 | 20240405 | 103700 | 678157355 | 2820 | 2830 | 2835 | 2820 | 4048 |
| 517 | 20240405 | 103600 | 666729195 | 2830 | 2835 | 2835 | 2820 | 15225 |
| 518 | 20240405 | 103500 | 623715585 | 2830 | 2840 | 2840 | 2830 | 7363 |
| 519 | 20240405 | 103400 | 602859600 | 2840 | 2840 | 2840 | 2840 | 273 |
| 520 | 20240405 | 103300 | 602084280 | 2845 | 2845 | 2845 | 2845 | 40 |
| 521 | 20240405 | 103200 | 601970480 | 2860 | 2860 | 2860 | 2860 | 0 |
| 522 | 20240405 | 103100 | 601970480 | 2860 | 2860 | 2860 | 2835 | 10050 |
| 523 | 20240405 | 103000 | 573427665 | 2860 | 2845 | 2860 | 2845 | 506 |
| 524 | 20240405 | 102900 | 571988005 | 2840 | 2850 | 2850 | 2840 | 1361 |
| 525 | 20240405 | 102800 | 568116170 | 2845 | 2860 | 2860 | 2845 | 6207 |
| 526 | 20240405 | 102700 | 550421135 | 2860 | 2865 | 2865 | 2860 | 3144 |
| 527 | 20240405 | 102600 | 541419275 | 2870 | 2875 | 2875 | 2865 | 1303 |
| 528 | 20240405 | 102500 | 537683710 | 2875 | 2875 | 2875 | 2870 | 551 |
| 529 | 20240405 | 102400 | 536102315 | 2875 | 2875 | 2875 | 2875 | 10 |
| 530 | 20240405 | 102300 | 536073565 | 2870 | 2870 | 2870 | 2870 | 44 |
| 531 | 20240405 | 102200 | 535947285 | 2870 | 2870 | 2870 | 2870 | 500 |
| 532 | 20240405 | 102100 | 534512285 | 2865 | 2870 | 2870 | 2865 | 536 |
| 533 | 20240405 | 102000 | 532973970 | 2865 | 2865 | 2865 | 2865 | 501 |
| 534 | 20240405 | 101900 | 531538605 | 2870 | 2870 | 2870 | 2870 | 196 |
| 535 | 20240405 | 101800 | 530976085 | 2875 | 2865 | 2875 | 2865 | 917 |
| 536 | 20240405 | 101700 | 528344260 | 2865 | 2865 | 2865 | 2865 | 100 |
| 537 | 20240405 | 101600 | 528057760 | 2870 | 2870 | 2870 | 2870 | 2613 |
| 538 | 20240405 | 101500 | 520558450 | 2880 | 2880 | 2880 | 2880 | 1 |
| 539 | 20240405 | 101400 | 520555570 | 2870 | 2865 | 2880 | 2865 | 591 |
| 540 | 20240405 | 101300 | 518861940 | 2865 | 2870 | 2870 | 2865 | 550 |
| 541 | 20240405 | 101200 | 517286095 | 2870 | 2870 | 2870 | 2870 | 400 |
| 542 | 20240405 | 101100 | 516138095 | 2865 | 2875 | 2875 | 2865 | 1099 |
| 543 | 20240405 | 101000 | 512981795 | 2875 | 2875 | 2875 | 2875 | 40 |
| 544 | 20240405 | 100900 | 512866795 | 2875 | 2880 | 2880 | 2875 | 8 |
| 545 | 20240405 | 100800 | 512843770 | 2870 | 2875 | 2875 | 2870 | 5724 |
| 546 | 20240405 | 100700 | 496405840 | 2885 | 2885 | 2885 | 2885 | 10 |
| 547 | 20240405 | 100600 | 496376990 | 2875 | 2880 | 2885 | 2875 | 1964 |
| 548 | 20240405 | 100500 | 490729975 | 2890 | 2885 | 2890 | 2880 | 4238 |
| 549 | 20240405 | 100400 | 478515265 | 2885 | 2890 | 2895 | 2885 | 2715 |
| 550 | 20240405 | 100300 | 470680180 | 2895 | 2885 | 2895 | 2885 | 13942 |
| 551 | 20240405 | 100200 | 430411920 | 2880 | 2880 | 2880 | 2880 | 2010 |
| 552 | 20240405 | 100100 | 424623120 | 2880 | 2880 | 2880 | 2875 | 5001 |
| 553 | 20240405 | 100000 | 410221240 | 2870 | 2875 | 2880 | 2870 | 1154 |
| 554 | 20240405 | 095900 | 406903240 | 2870 | 2865 | 2870 | 2865 | 7869 |
| 555 | 20240405 | 095800 | 384327310 | 2865 | 2865 | 2870 | 2865 | 1175 |
| 556 | 20240405 | 095700 | 380957235 | 2870 | 2870 | 2870 | 2870 | 101 |
| 557 | 20240405 | 095600 | 380667365 | 2870 | 2870 | 2870 | 2870 | 152 |
| 558 | 20240405 | 095500 | 380231125 | 2870 | 2865 | 2870 | 2865 | 801 |
| 559 | 20240405 | 095400 | 377932690 | 2860 | 2860 | 2860 | 2860 | 20 |
| 560 | 20240405 | 095300 | 377875490 | 2860 | 2860 | 2860 | 2860 | 463 |
| 561 | 20240405 | 095200 | 376551310 | 2860 | 2860 | 2860 | 2860 | 3 |
| 562 | 20240405 | 095100 | 376542730 | 2865 | 2860 | 2865 | 2860 | 68 |
| 563 | 20240405 | 095000 | 376348185 | 2860 | 2860 | 2860 | 2860 | 1626 |
| 564 | 20240405 | 094900 | 371697825 | 2860 | 2870 | 2870 | 2860 | 2665 |
| 565 | 20240405 | 094800 | 364073085 | 2875 | 2870 | 2875 | 2865 | 20 |
| 566 | 20240405 | 094700 | 364015670 | 2875 | 2865 | 2875 | 2865 | 1658 |
| 567 | 20240405 | 094600 | 359263700 | 2865 | 2870 | 2875 | 2865 | 724 |
| 568 | 20240405 | 094500 | 357185820 | 2870 | 2870 | 2870 | 2870 | 795 |
| 569 | 20240405 | 094400 | 354904170 | 2870 | 2875 | 2875 | 2870 | 15 |
| 570 | 20240405 | 094300 | 354861070 | 2870 | 2870 | 2870 | 2870 | 390 |
| 571 | 20240405 | 094200 | 353741770 | 2875 | 2875 | 2875 | 2875 | 100 |
| 572 | 20240405 | 094100 | 353454270 | 2875 | 2870 | 2875 | 2870 | 2482 |
| 573 | 20240405 | 094000 | 346330880 | 2870 | 2855 | 2870 | 2855 | 1247 |
| 574 | 20240405 | 093900 | 342764505 | 2855 | 2855 | 2855 | 2855 | 0 |
| 575 | 20240405 | 093800 | 342764505 | 2855 | 2865 | 2865 | 2855 | 313 |
| 576 | 20240405 | 093700 | 341869280 | 2860 | 2860 | 2860 | 2860 | 28 |
| 577 | 20240405 | 093600 | 341789200 | 2865 | 2870 | 2870 | 2865 | 20 |
| 578 | 20240405 | 093500 | 341731850 | 2870 | 2860 | 2870 | 2860 | 610 |
| 579 | 20240405 | 093400 | 339987150 | 2860 | 2870 | 2870 | 2860 | 211 |
| 580 | 20240405 | 093300 | 339383580 | 2870 | 2850 | 2870 | 2850 | 911 |
| 581 | 20240405 | 093200 | 336769030 | 2850 | 2850 | 2865 | 2845 | 5203 |
| 582 | 20240405 | 093100 | 321870000 | 2850 | 2855 | 2855 | 2850 | 899 |
| 583 | 20240405 | 093000 | 319305420 | 2855 | 2855 | 2855 | 2855 | 1706 |
| 584 | 20240405 | 092900 | 314434790 | 2855 | 2855 | 2860 | 2855 | 105 |
| 585 | 20240405 | 092800 | 314134880 | 2850 | 2865 | 2865 | 2850 | 11 |
| 586 | 20240405 | 092700 | 314103380 | 2850 | 2850 | 2865 | 2850 | 4721 |
| 587 | 20240405 | 092600 | 300602530 | 2850 | 2860 | 2865 | 2850 | 472 |
| 588 | 20240405 | 092500 | 299251450 | 2865 | 2860 | 2865 | 2860 | 280 |
| 589 | 20240405 | 092400 | 298449820 | 2850 | 2855 | 2860 | 2850 | 3762 |
| 590 | 20240405 | 092300 | 287695370 | 2860 | 2855 | 2860 | 2850 | 620 |
| 591 | 20240405 | 092200 | 285928220 | 2855 | 2860 | 2860 | 2850 | 271 |
| 592 | 20240405 | 092100 | 285153715 | 2855 | 2850 | 2855 | 2850 | 1224 |
| 593 | 20240405 | 092000 | 281661550 | 2850 | 2835 | 2850 | 2835 | 412 |
| 594 | 20240405 | 091900 | 280487500 | 2835 | 2835 | 2835 | 2835 | 283 |
| 595 | 20240405 | 091800 | 279685195 | 2835 | 2830 | 2835 | 2825 | 3925 |
| 596 | 20240405 | 091700 | 268584095 | 2830 | 2830 | 2830 | 2830 | 30 |
| 597 | 20240405 | 091600 | 268499195 | 2850 | 2820 | 2850 | 2820 | 2856 |
| 598 | 20240405 | 091500 | 260416615 | 2830 | 2830 | 2830 | 2820 | 3525 |
| 599 | 20240405 | 091400 | 250441865 | 2830 | 2835 | 2835 | 2820 | 8655 |
| 600 | 20240405 | 091300 | 225973165 | 2835 | 2835 | 2835 | 2835 | 2599 |
| 601 | 20240405 | 091200 | 218605000 | 2845 | 2835 | 2855 | 2830 | 2044 |
| 602 | 20240405 | 091100 | 212808325 | 2840 | 2840 | 2840 | 2835 | 3510 |
| 603 | 20240405 | 091000 | 202854800 | 2840 | 2840 | 2840 | 2840 | 1135 |
| 604 | 20240405 | 090900 | 199631400 | 2840 | 2835 | 2840 | 2835 | 1941 |
| 605 | 20240405 | 090800 | 194119915 | 2835 | 2865 | 2865 | 2825 | 35108 |
| 606 | 20240405 | 090700 | 94394965 | 2870 | 2870 | 2875 | 2860 | 3607 |
| 607 | 20240405 | 090600 | 84075395 | 2875 | 2875 | 2875 | 2875 | 77 |
| 608 | 20240405 | 090500 | 83854020 | 2855 | 2870 | 2875 | 2855 | 7186 |
| 609 | 20240405 | 090400 | 63239335 | 2860 | 2860 | 2870 | 2855 | 3320 |
| 610 | 20240405 | 090300 | 53743540 | 2850 | 2830 | 2855 | 2830 | 3376 |
| 611 | 20240405 | 090200 | 44135220 | 2830 | 2845 | 2855 | 2825 | 4047 |
| 612 | 20240405 | 090100 | 32677635 | 2825 | 2845 | 2845 | 2825 | 5152 |
| 613 | 20240405 | 090000 | 18101830 | 2850 | 2830 | 2850 | 2830 | 6274 |