30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 6035 |
| 3 | 20240419 | 191800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20240419 | 191700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20240419 | 191600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20240419 | 191500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20240419 | 191400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20240419 | 191300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20240419 | 191200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20240419 | 191100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20240419 | 191000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20240419 | 190900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20240419 | 190800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20240419 | 190700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20240419 | 190600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20240419 | 190500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20240419 | 190400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20240419 | 190300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20240419 | 190200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20240419 | 190100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20240419 | 190000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20240419 | 185900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20240419 | 185800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20240419 | 185700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20240419 | 185600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20240419 | 185500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20240419 | 185400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20240419 | 185300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20240419 | 185200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20240419 | 185100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20240419 | 185000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20240419 | 184900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 6035 |
| 33 | 20240419 | 184800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20240419 | 184700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20240419 | 184600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20240419 | 184500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20240419 | 184400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20240419 | 184300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20240419 | 184200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20240419 | 184100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20240419 | 184000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20240419 | 183900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20240419 | 183800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20240419 | 183700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20240419 | 183600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20240419 | 183500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20240419 | 183400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20240419 | 183300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20240419 | 183200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20240419 | 183100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20240419 | 183000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20240419 | 182900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20240419 | 182800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20240419 | 182700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20240419 | 182600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20240419 | 182500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20240419 | 182400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20240419 | 182300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20240419 | 182200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20240419 | 182100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20240419 | 182000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20240419 | 181900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 6035 |
| 63 | 20240419 | 181800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20240419 | 181700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20240419 | 181600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20240419 | 181500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20240419 | 181400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20240419 | 181300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20240419 | 181200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20240419 | 181100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20240419 | 181000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20240419 | 180900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20240419 | 180800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20240419 | 180700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20240419 | 180600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20240419 | 180500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20240419 | 180400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20240419 | 180300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20240419 | 180200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20240419 | 180100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20240419 | 180000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20240419 | 175900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20240419 | 175800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20240419 | 175700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20240419 | 175600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20240419 | 175500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20240419 | 175400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20240419 | 175300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20240419 | 175200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20240419 | 175100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20240419 | 175000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20240419 | 174900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 6035 |
| 93 | 20240419 | 174800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20240419 | 174700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20240419 | 174600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20240419 | 174500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20240419 | 174400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20240419 | 174300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20240419 | 174200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20240419 | 174100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20240419 | 174000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20240419 | 173900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20240419 | 173800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20240419 | 173700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20240419 | 173600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20240419 | 173500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20240419 | 173400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20240419 | 173300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20240419 | 173200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20240419 | 173100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20240419 | 173000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20240419 | 172900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20240419 | 172800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20240419 | 172700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20240419 | 172600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20240419 | 172500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20240419 | 172400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20240419 | 172300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20240419 | 172200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20240419 | 172100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20240419 | 172000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20240419 | 171900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 6035 |
| 123 | 20240419 | 171800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20240419 | 171700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20240419 | 171600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20240419 | 171500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20240419 | 171400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20240419 | 171300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20240419 | 171200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20240419 | 171100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20240419 | 171000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20240419 | 170900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20240419 | 170800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20240419 | 170700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20240419 | 170600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20240419 | 170500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20240419 | 170400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20240419 | 170300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20240419 | 170200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20240419 | 170100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20240419 | 170000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20240419 | 165900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20240419 | 165800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20240419 | 165700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20240419 | 165600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20240419 | 165500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20240419 | 165400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20240419 | 165300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20240419 | 165200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20240419 | 165100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20240419 | 165000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20240419 | 164900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 6035 |
| 153 | 20240419 | 164800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20240419 | 164700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20240419 | 164600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20240419 | 164500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20240419 | 164400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20240419 | 164300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20240419 | 164200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20240419 | 164100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20240419 | 164000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20240419 | 163900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20240419 | 163800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20240419 | 163700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20240419 | 163600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20240419 | 163500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20240419 | 163400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20240419 | 163300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20240419 | 163200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20240419 | 163100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20240419 | 163000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20240419 | 162900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20240419 | 162800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20240419 | 162700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20240419 | 162600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20240419 | 162500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20240419 | 162400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20240419 | 162300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20240419 | 162200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20240419 | 162100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20240419 | 162000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20240419 | 161900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 6035 |
| 183 | 20240419 | 161800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20240419 | 161700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20240419 | 161600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20240419 | 161500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20240419 | 161400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20240419 | 161300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20240419 | 161200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20240419 | 161100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20240419 | 161000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20240419 | 160900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20240419 | 160800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20240419 | 160700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20240419 | 160600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20240419 | 160500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20240419 | 160400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20240419 | 160300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20240419 | 160200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20240419 | 160100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20240419 | 160000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20240419 | 155900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20240419 | 155800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20240419 | 155700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 205 | 20240419 | 155600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20240419 | 155500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20240419 | 155400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20240419 | 155300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20240419 | 155200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20240419 | 155100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20240419 | 155000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20240419 | 154900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 6035 |
| 213 | 20240419 | 154800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20240419 | 154700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20240419 | 154600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 216 | 20240419 | 154500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 217 | 20240419 | 154400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 218 | 20240419 | 154300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 219 | 20240419 | 154200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 220 | 20240419 | 154100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20240419 | 154000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 222 | 20240419 | 153900 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20240419 | 153800 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 224 | 20240419 | 153700 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 225 | 20240419 | 153600 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 226 | 20240419 | 153500 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 227 | 20240419 | 153400 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 228 | 20240419 | 153300 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 229 | 20240419 | 153200 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 230 | 20240419 | 153100 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 231 | 20240419 | 153000 | 1751525650 | 2855 | 2855 | 2855 | 2855 | 6035 |
| 232 | 20240419 | 152900 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 233 | 20240419 | 152800 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 234 | 20240419 | 152700 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 235 | 20240419 | 152600 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 236 | 20240419 | 152500 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 237 | 20240419 | 152400 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 238 | 20240419 | 152300 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 239 | 20240419 | 152200 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 240 | 20240419 | 152100 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 241 | 20240419 | 152000 | 1734295725 | 2835 | 2835 | 2835 | 2835 | 0 |
| 242 | 20240419 | 151900 | 1734295725 | 2835 | 2840 | 2860 | 2830 | 10766 |
| 243 | 20240419 | 151800 | 1703714680 | 2860 | 2855 | 2860 | 2835 | 1614 |
| 244 | 20240419 | 151700 | 1699110340 | 2855 | 2850 | 2860 | 2840 | 1167 |
| 245 | 20240419 | 151600 | 1695782790 | 2860 | 2850 | 2860 | 2835 | 9831 |
| 246 | 20240419 | 151500 | 1667691465 | 2850 | 2845 | 2850 | 2845 | 5124 |
| 247 | 20240419 | 151400 | 1653088565 | 2855 | 2840 | 2860 | 2830 | 4819 |
| 248 | 20240419 | 151300 | 1639382830 | 2825 | 2825 | 2840 | 2825 | 7489 |
| 249 | 20240419 | 151200 | 1618201685 | 2825 | 2815 | 2825 | 2810 | 11002 |
| 250 | 20240419 | 151100 | 1587221150 | 2785 | 2810 | 2815 | 2785 | 3597 |
| 251 | 20240419 | 151000 | 1577104500 | 2810 | 2790 | 2810 | 2790 | 4915 |
| 252 | 20240419 | 150900 | 1563341830 | 2800 | 2795 | 2800 | 2795 | 1546 |
| 253 | 20240419 | 150800 | 1559020755 | 2795 | 2795 | 2795 | 2795 | 6 |
| 254 | 20240419 | 150700 | 1559003985 | 2805 | 2805 | 2805 | 2805 | 5 |
| 255 | 20240419 | 150600 | 1558989960 | 2805 | 2795 | 2805 | 2795 | 2010 |
| 256 | 20240419 | 150500 | 1553366870 | 2800 | 2800 | 2800 | 2800 | 1069 |
| 257 | 20240419 | 150400 | 1550373670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 258 | 20240419 | 150300 | 1550373670 | 2805 | 2810 | 2810 | 2800 | 735 |
| 259 | 20240419 | 150200 | 1548315535 | 2800 | 2800 | 2800 | 2800 | 1 |
| 260 | 20240419 | 150100 | 1548312735 | 2810 | 2805 | 2810 | 2805 | 12 |
| 261 | 20240419 | 150000 | 1548279065 | 2815 | 2815 | 2815 | 2815 | 20 |
| 262 | 20240419 | 145900 | 1548222765 | 2820 | 2805 | 2820 | 2795 | 473 |
| 263 | 20240419 | 145800 | 1546898465 | 2820 | 2815 | 2820 | 2805 | 315 |
| 264 | 20240419 | 145700 | 1546013530 | 2820 | 2820 | 2820 | 2820 | 0 |
| 265 | 20240419 | 145600 | 1546013530 | 2820 | 2820 | 2820 | 2820 | 7 |
| 266 | 20240419 | 145500 | 1545993790 | 2825 | 2820 | 2825 | 2820 | 2 |
| 267 | 20240419 | 145400 | 1545988145 | 2820 | 2820 | 2820 | 2820 | 33 |
| 268 | 20240419 | 145300 | 1545895085 | 2825 | 2820 | 2825 | 2815 | 37 |
| 269 | 20240419 | 145200 | 1545790885 | 2825 | 2825 | 2825 | 2820 | 2664 |
| 270 | 20240419 | 145100 | 1538278305 | 2830 | 2830 | 2830 | 2830 | 0 |
| 271 | 20240419 | 145000 | 1538278305 | 2830 | 2825 | 2830 | 2825 | 92 |
| 272 | 20240419 | 144900 | 1538018400 | 2830 | 2830 | 2830 | 2830 | 160 |
| 273 | 20240419 | 144800 | 1537565600 | 2840 | 2830 | 2840 | 2830 | 20 |
| 274 | 20240419 | 144700 | 1537508985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 275 | 20240419 | 144600 | 1537508985 | 2840 | 2835 | 2840 | 2835 | 40 |
| 276 | 20240419 | 144500 | 1537395560 | 2835 | 2830 | 2835 | 2830 | 3448 |
| 277 | 20240419 | 144400 | 1527620770 | 2830 | 2830 | 2830 | 2830 | 39 |
| 278 | 20240419 | 144300 | 1527510400 | 2835 | 2840 | 2840 | 2835 | 151 |
| 279 | 20240419 | 144200 | 1527082260 | 2845 | 2845 | 2845 | 2845 | 5 |
| 280 | 20240419 | 144100 | 1527068035 | 2850 | 2850 | 2850 | 2850 | 120 |
| 281 | 20240419 | 144000 | 1526726035 | 2850 | 2850 | 2850 | 2850 | 15 |
| 282 | 20240419 | 143900 | 1526683285 | 2860 | 2860 | 2860 | 2860 | 0 |
| 283 | 20240419 | 143800 | 1526683285 | 2860 | 2860 | 2860 | 2860 | 2 |
| 284 | 20240419 | 143700 | 1526677565 | 2860 | 2835 | 2860 | 2835 | 1501 |
| 285 | 20240419 | 143600 | 1522413720 | 2840 | 2840 | 2840 | 2835 | 1355 |
| 286 | 20240419 | 143500 | 1518570870 | 2840 | 2840 | 2840 | 2840 | 40 |
| 287 | 20240419 | 143400 | 1518457270 | 2850 | 2845 | 2850 | 2845 | 410 |
| 288 | 20240419 | 143300 | 1517288790 | 2840 | 2845 | 2845 | 2840 | 390 |
| 289 | 20240419 | 143200 | 1516181140 | 2860 | 2850 | 2860 | 2850 | 250 |
| 290 | 20240419 | 143100 | 1515467200 | 2860 | 2860 | 2860 | 2860 | 0 |
| 291 | 20240419 | 143000 | 1515467200 | 2860 | 2860 | 2860 | 2860 | 0 |
| 292 | 20240419 | 142900 | 1515467200 | 2860 | 2860 | 2860 | 2860 | 1405 |
| 293 | 20240419 | 142800 | 1511448900 | 2860 | 2850 | 2860 | 2850 | 2017 |
| 294 | 20240419 | 142700 | 1505700280 | 2850 | 2850 | 2850 | 2850 | 4 |
| 295 | 20240419 | 142600 | 1505688880 | 2850 | 2845 | 2850 | 2845 | 3250 |
| 296 | 20240419 | 142500 | 1496442430 | 2845 | 2845 | 2845 | 2845 | 7 |
| 297 | 20240419 | 142400 | 1496422515 | 2850 | 2850 | 2850 | 2850 | 0 |
| 298 | 20240419 | 142300 | 1496422515 | 2850 | 2850 | 2850 | 2850 | 0 |
| 299 | 20240419 | 142200 | 1496422515 | 2850 | 2830 | 2850 | 2830 | 5008 |
| 300 | 20240419 | 142100 | 1482199875 | 2830 | 2830 | 2830 | 2830 | 50 |
| 301 | 20240419 | 142000 | 1482058375 | 2835 | 2835 | 2835 | 2830 | 169 |
| 302 | 20240419 | 141900 | 1481580040 | 2835 | 2815 | 2835 | 2815 | 9801 |
| 303 | 20240419 | 141800 | 1453909805 | 2815 | 2810 | 2815 | 2810 | 1947 |
| 304 | 20240419 | 141700 | 1448438615 | 2810 | 2810 | 2810 | 2810 | 0 |
| 305 | 20240419 | 141600 | 1448438615 | 2810 | 2810 | 2810 | 2800 | 102 |
| 306 | 20240419 | 141500 | 1448152975 | 2805 | 2810 | 2810 | 2805 | 5 |
| 307 | 20240419 | 141400 | 1448138935 | 2800 | 2805 | 2805 | 2800 | 700 |
| 308 | 20240419 | 141300 | 1446177935 | 2810 | 2800 | 2810 | 2800 | 1458 |
| 309 | 20240419 | 141200 | 1442088145 | 2805 | 2800 | 2805 | 2800 | 720 |
| 310 | 20240419 | 141100 | 1440072125 | 2795 | 2790 | 2795 | 2790 | 700 |
| 311 | 20240419 | 141000 | 1438118625 | 2800 | 2800 | 2800 | 2800 | 10 |
| 312 | 20240419 | 140900 | 1438090625 | 2795 | 2795 | 2795 | 2790 | 237 |
| 313 | 20240419 | 140800 | 1437428370 | 2795 | 2795 | 2795 | 2795 | 0 |
| 314 | 20240419 | 140700 | 1437428370 | 2795 | 2795 | 2795 | 2795 | 0 |
| 315 | 20240419 | 140600 | 1437428370 | 2795 | 2795 | 2795 | 2795 | 5 |
| 316 | 20240419 | 140500 | 1437414395 | 2795 | 2795 | 2795 | 2795 | 500 |
| 317 | 20240419 | 140400 | 1436016895 | 2800 | 2800 | 2800 | 2800 | 10 |
| 318 | 20240419 | 140300 | 1435988895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 319 | 20240419 | 140200 | 1435988895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 320 | 20240419 | 140100 | 1435988895 | 2800 | 2795 | 2800 | 2795 | 43 |
| 321 | 20240419 | 140000 | 1435868705 | 2795 | 2800 | 2800 | 2795 | 798 |
| 322 | 20240419 | 135900 | 1433638230 | 2800 | 2800 | 2800 | 2800 | 800 |
| 323 | 20240419 | 135800 | 1431398230 | 2810 | 2810 | 2810 | 2810 | 1 |
| 324 | 20240419 | 135700 | 1431395420 | 2805 | 2805 | 2805 | 2805 | 0 |
| 325 | 20240419 | 135600 | 1431395420 | 2805 | 2805 | 2805 | 2805 | 503 |
| 326 | 20240419 | 135500 | 1429984505 | 2805 | 2805 | 2805 | 2805 | 364 |
| 327 | 20240419 | 135400 | 1428963485 | 2810 | 2810 | 2810 | 2810 | 2 |
| 328 | 20240419 | 135300 | 1428957865 | 2805 | 2805 | 2805 | 2805 | 158 |
| 329 | 20240419 | 135200 | 1428514675 | 2810 | 2810 | 2810 | 2810 | 1 |
| 330 | 20240419 | 135100 | 1428511865 | 2805 | 2805 | 2805 | 2805 | 3 |
| 331 | 20240419 | 135000 | 1428503450 | 2805 | 2805 | 2805 | 2805 | 0 |
| 332 | 20240419 | 134900 | 1428503450 | 2805 | 2805 | 2805 | 2805 | 23 |
| 333 | 20240419 | 134800 | 1428438935 | 2805 | 2805 | 2805 | 2805 | 13 |
| 334 | 20240419 | 134700 | 1428402470 | 2805 | 2805 | 2805 | 2805 | 1 |
| 335 | 20240419 | 134600 | 1428399665 | 2805 | 2805 | 2805 | 2805 | 0 |
| 336 | 20240419 | 134500 | 1428399665 | 2805 | 2805 | 2805 | 2805 | 5 |
| 337 | 20240419 | 134400 | 1428385640 | 2805 | 2805 | 2805 | 2805 | 302 |
| 338 | 20240419 | 134300 | 1427538530 | 2805 | 2805 | 2805 | 2805 | 0 |
| 339 | 20240419 | 134200 | 1427538530 | 2805 | 2805 | 2805 | 2805 | 90 |
| 340 | 20240419 | 134100 | 1427286080 | 2805 | 2805 | 2805 | 2805 | 0 |
| 341 | 20240419 | 134000 | 1427286080 | 2805 | 2805 | 2805 | 2805 | 3 |
| 342 | 20240419 | 133900 | 1427277665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 343 | 20240419 | 133800 | 1427277665 | 2810 | 2805 | 2810 | 2800 | 982 |
| 344 | 20240419 | 133700 | 1424526190 | 2800 | 2800 | 2800 | 2800 | 250 |
| 345 | 20240419 | 133600 | 1423826190 | 2805 | 2805 | 2805 | 2805 | 10 |
| 346 | 20240419 | 133500 | 1423798140 | 2805 | 2805 | 2805 | 2805 | 0 |
| 347 | 20240419 | 133400 | 1423798140 | 2805 | 2805 | 2805 | 2805 | 82 |
| 348 | 20240419 | 133300 | 1423568130 | 2805 | 2805 | 2805 | 2805 | 1781 |
| 349 | 20240419 | 133200 | 1418572425 | 2810 | 2810 | 2810 | 2810 | 1 |
| 350 | 20240419 | 133100 | 1418569615 | 2805 | 2810 | 2810 | 2805 | 592 |
| 351 | 20240419 | 133000 | 1416906610 | 2805 | 2810 | 2810 | 2805 | 850 |
| 352 | 20240419 | 132900 | 1414519800 | 2805 | 2805 | 2805 | 2805 | 400 |
| 353 | 20240419 | 132800 | 1413397800 | 2810 | 2810 | 2810 | 2805 | 250 |
| 354 | 20240419 | 132700 | 1412696525 | 2805 | 2805 | 2805 | 2805 | 862 |
| 355 | 20240419 | 132600 | 1410278615 | 2810 | 2810 | 2810 | 2810 | 4190 |
| 356 | 20240419 | 132500 | 1398504715 | 2810 | 2810 | 2810 | 2810 | 301 |
| 357 | 20240419 | 132400 | 1397658905 | 2810 | 2810 | 2810 | 2810 | 5334 |
| 358 | 20240419 | 132300 | 1382670365 | 2815 | 2820 | 2820 | 2815 | 34 |
| 359 | 20240419 | 132200 | 1382574650 | 2815 | 2815 | 2815 | 2815 | 595 |
| 360 | 20240419 | 132100 | 1380899725 | 2820 | 2815 | 2820 | 2815 | 371 |
| 361 | 20240419 | 132000 | 1379855200 | 2820 | 2820 | 2820 | 2820 | 326 |
| 362 | 20240419 | 131900 | 1378935880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 363 | 20240419 | 131800 | 1378935880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 364 | 20240419 | 131700 | 1378935880 | 2830 | 2820 | 2830 | 2820 | 6329 |
| 365 | 20240419 | 131600 | 1361056950 | 2825 | 2815 | 2825 | 2815 | 6761 |
| 366 | 20240419 | 131500 | 1341999345 | 2810 | 2815 | 2815 | 2810 | 10 |
| 367 | 20240419 | 131400 | 1341971230 | 2815 | 2820 | 2820 | 2810 | 604 |
| 368 | 20240419 | 131300 | 1340270995 | 2815 | 2815 | 2820 | 2815 | 3105 |
| 369 | 20240419 | 131200 | 1331527680 | 2815 | 2810 | 2815 | 2810 | 4422 |
| 370 | 20240419 | 131100 | 1319093355 | 2805 | 2810 | 2810 | 2805 | 12 |
| 371 | 20240419 | 131000 | 1319059665 | 2805 | 2805 | 2805 | 2805 | 1252 |
| 372 | 20240419 | 130900 | 1315547805 | 2805 | 2805 | 2805 | 2805 | 0 |
| 373 | 20240419 | 130800 | 1315547805 | 2805 | 2805 | 2805 | 2805 | 0 |
| 374 | 20240419 | 130700 | 1315547805 | 2805 | 2805 | 2805 | 2805 | 0 |
| 375 | 20240419 | 130600 | 1315547805 | 2805 | 2800 | 2805 | 2800 | 492 |
| 376 | 20240419 | 130500 | 1314169705 | 2800 | 2800 | 2800 | 2800 | 5 |
| 377 | 20240419 | 130400 | 1314155705 | 2805 | 2790 | 2805 | 2790 | 703 |
| 378 | 20240419 | 130300 | 1312188840 | 2790 | 2785 | 2790 | 2785 | 103 |
| 379 | 20240419 | 130200 | 1311901970 | 2785 | 2790 | 2790 | 2785 | 1500 |
| 380 | 20240419 | 130100 | 1307723350 | 2795 | 2795 | 2795 | 2795 | 9 |
| 381 | 20240419 | 130000 | 1307698195 | 2790 | 2790 | 2790 | 2790 | 0 |
| 382 | 20240419 | 125900 | 1307698195 | 2790 | 2790 | 2790 | 2790 | 130 |
| 383 | 20240419 | 125800 | 1307335495 | 2795 | 2795 | 2795 | 2795 | 0 |
| 384 | 20240419 | 125700 | 1307335495 | 2795 | 2795 | 2795 | 2795 | 0 |
| 385 | 20240419 | 125600 | 1307335495 | 2795 | 2795 | 2795 | 2795 | 4 |
| 386 | 20240419 | 125500 | 1307324315 | 2795 | 2795 | 2795 | 2795 | 670 |
| 387 | 20240419 | 125400 | 1305451665 | 2795 | 2795 | 2795 | 2795 | 0 |
| 388 | 20240419 | 125300 | 1305451665 | 2795 | 2795 | 2795 | 2795 | 20 |
| 389 | 20240419 | 125200 | 1305395765 | 2795 | 2795 | 2795 | 2795 | 536 |
| 390 | 20240419 | 125100 | 1303897645 | 2795 | 2795 | 2795 | 2795 | 0 |
| 391 | 20240419 | 125000 | 1303897645 | 2795 | 2795 | 2795 | 2795 | 0 |
| 392 | 20240419 | 124900 | 1303897645 | 2795 | 2795 | 2795 | 2795 | 105 |
| 393 | 20240419 | 124800 | 1303604170 | 2795 | 2795 | 2795 | 2795 | 306 |
| 394 | 20240419 | 124700 | 1302748900 | 2795 | 2795 | 2795 | 2795 | 0 |
| 395 | 20240419 | 124600 | 1302748900 | 2795 | 2795 | 2795 | 2795 | 0 |
| 396 | 20240419 | 124500 | 1302748900 | 2795 | 2795 | 2795 | 2795 | 3 |
| 397 | 20240419 | 124400 | 1302740515 | 2795 | 2795 | 2795 | 2795 | 1 |
| 398 | 20240419 | 124300 | 1302737720 | 2795 | 2795 | 2795 | 2795 | 0 |
| 399 | 20240419 | 124200 | 1302737720 | 2795 | 2795 | 2795 | 2795 | 394 |
| 400 | 20240419 | 124100 | 1301636490 | 2805 | 2805 | 2805 | 2805 | 0 |
| 401 | 20240419 | 124000 | 1301636490 | 2805 | 2800 | 2805 | 2795 | 1401 |
| 402 | 20240419 | 123900 | 1297717685 | 2800 | 2800 | 2805 | 2800 | 1209 |
| 403 | 20240419 | 123800 | 1294331915 | 2805 | 2805 | 2805 | 2805 | 644 |
| 404 | 20240419 | 123700 | 1292525495 | 2800 | 2800 | 2800 | 2800 | 358 |
| 405 | 20240419 | 123600 | 1291523095 | 2800 | 2800 | 2800 | 2800 | 2038 |
| 406 | 20240419 | 123500 | 1285816695 | 2800 | 2795 | 2800 | 2795 | 284 |
| 407 | 20240419 | 123400 | 1285022415 | 2795 | 2795 | 2795 | 2795 | 60 |
| 408 | 20240419 | 123300 | 1284854715 | 2795 | 2795 | 2795 | 2795 | 70 |
| 409 | 20240419 | 123200 | 1284659065 | 2790 | 2790 | 2790 | 2790 | 0 |
| 410 | 20240419 | 123100 | 1284659065 | 2790 | 2795 | 2795 | 2790 | 1102 |
| 411 | 20240419 | 123000 | 1281579325 | 2795 | 2790 | 2795 | 2790 | 55 |
| 412 | 20240419 | 122900 | 1281425625 | 2785 | 2785 | 2785 | 2785 | 618 |
| 413 | 20240419 | 122800 | 1279704495 | 2795 | 2790 | 2795 | 2790 | 4695 |
| 414 | 20240419 | 122700 | 1266584470 | 2785 | 2785 | 2790 | 2785 | 2256 |
| 415 | 20240419 | 122600 | 1260300235 | 2785 | 2785 | 2785 | 2775 | 2635 |
| 416 | 20240419 | 122500 | 1252975645 | 2785 | 2790 | 2790 | 2785 | 95 |
| 417 | 20240419 | 122400 | 1252711040 | 2780 | 2790 | 2790 | 2780 | 424 |
| 418 | 20240419 | 122300 | 1251531355 | 2785 | 2785 | 2785 | 2785 | 0 |
| 419 | 20240419 | 122200 | 1251531355 | 2785 | 2785 | 2785 | 2785 | 0 |
| 420 | 20240419 | 122100 | 1251531355 | 2785 | 2785 | 2785 | 2785 | 1 |
| 421 | 20240419 | 122000 | 1251528570 | 2785 | 2785 | 2785 | 2785 | 421 |
| 422 | 20240419 | 121900 | 1250356085 | 2785 | 2785 | 2785 | 2785 | 0 |
| 423 | 20240419 | 121800 | 1250356085 | 2785 | 2785 | 2785 | 2785 | 0 |
| 424 | 20240419 | 121700 | 1250356085 | 2785 | 2785 | 2785 | 2785 | 33 |
| 425 | 20240419 | 121600 | 1250264180 | 2785 | 2785 | 2785 | 2785 | 0 |
| 426 | 20240419 | 121500 | 1250264180 | 2785 | 2785 | 2785 | 2785 | 0 |
| 427 | 20240419 | 121400 | 1250264180 | 2785 | 2780 | 2785 | 2780 | 299 |
| 428 | 20240419 | 121300 | 1249432360 | 2780 | 2765 | 2780 | 2760 | 4370 |
| 429 | 20240419 | 121200 | 1237360650 | 2765 | 2770 | 2770 | 2765 | 426 |
| 430 | 20240419 | 121100 | 1236182080 | 2770 | 2785 | 2785 | 2765 | 15667 |
| 431 | 20240419 | 121000 | 1192795055 | 2780 | 2780 | 2780 | 2780 | 0 |
| 432 | 20240419 | 120900 | 1192795055 | 2780 | 2780 | 2780 | 2780 | 0 |
| 433 | 20240419 | 120800 | 1192795055 | 2780 | 2780 | 2780 | 2780 | 109 |
| 434 | 20240419 | 120700 | 1192492035 | 2780 | 2790 | 2790 | 2780 | 1071 |
| 435 | 20240419 | 120600 | 1189512795 | 2790 | 2785 | 2790 | 2785 | 825 |
| 436 | 20240419 | 120500 | 1187211620 | 2785 | 2785 | 2785 | 2785 | 1 |
| 437 | 20240419 | 120400 | 1187208835 | 2780 | 2780 | 2780 | 2780 | 103 |
| 438 | 20240419 | 120300 | 1186922495 | 2785 | 2785 | 2785 | 2785 | 50 |
| 439 | 20240419 | 120200 | 1186783245 | 2785 | 2785 | 2785 | 2785 | 770 |
| 440 | 20240419 | 120100 | 1184638795 | 2785 | 2785 | 2785 | 2785 | 2 |
| 441 | 20240419 | 120000 | 1184633225 | 2775 | 2775 | 2775 | 2775 | 0 |
| 442 | 20240419 | 115900 | 1184633225 | 2775 | 2775 | 2775 | 2775 | 970 |
| 443 | 20240419 | 115800 | 1181941475 | 2770 | 2775 | 2775 | 2770 | 800 |
| 444 | 20240419 | 115700 | 1179722470 | 2775 | 2775 | 2775 | 2775 | 500 |
| 445 | 20240419 | 115600 | 1178334970 | 2775 | 2775 | 2775 | 2775 | 0 |
| 446 | 20240419 | 115500 | 1178334970 | 2775 | 2775 | 2780 | 2775 | 661 |
| 447 | 20240419 | 115400 | 1176500385 | 2780 | 2780 | 2780 | 2780 | 0 |
| 448 | 20240419 | 115300 | 1176500385 | 2780 | 2780 | 2780 | 2780 | 87 |
| 449 | 20240419 | 115200 | 1176258525 | 2780 | 2780 | 2780 | 2775 | 1537 |
| 450 | 20240419 | 115100 | 1171988165 | 2780 | 2790 | 2790 | 2780 | 1566 |
| 451 | 20240419 | 115000 | 1167628130 | 2790 | 2785 | 2790 | 2785 | 296 |
| 452 | 20240419 | 114900 | 1166802920 | 2790 | 2790 | 2790 | 2790 | 32 |
| 453 | 20240419 | 114800 | 1166713640 | 2785 | 2785 | 2785 | 2785 | 0 |
| 454 | 20240419 | 114700 | 1166713640 | 2785 | 2790 | 2790 | 2785 | 760 |
| 455 | 20240419 | 114600 | 1164593950 | 2790 | 2790 | 2790 | 2790 | 0 |
| 456 | 20240419 | 114500 | 1164593950 | 2790 | 2790 | 2790 | 2790 | 5 |
| 457 | 20240419 | 114400 | 1164580000 | 2790 | 2790 | 2790 | 2790 | 1 |
| 458 | 20240419 | 114300 | 1164577210 | 2790 | 2790 | 2790 | 2790 | 13 |
| 459 | 20240419 | 114200 | 1164540940 | 2780 | 2780 | 2780 | 2780 | 50 |
| 460 | 20240419 | 114100 | 1164401940 | 2790 | 2790 | 2790 | 2790 | 173 |
| 461 | 20240419 | 114000 | 1163919270 | 2790 | 2790 | 2790 | 2790 | 0 |
| 462 | 20240419 | 113900 | 1163919270 | 2790 | 2785 | 2790 | 2785 | 176 |
| 463 | 20240419 | 113800 | 1163428810 | 2785 | 2790 | 2790 | 2785 | 984 |
| 464 | 20240419 | 113700 | 1160687990 | 2790 | 2785 | 2790 | 2785 | 654 |
| 465 | 20240419 | 113600 | 1158863980 | 2790 | 2790 | 2790 | 2790 | 100 |
| 466 | 20240419 | 113500 | 1158584980 | 2790 | 2790 | 2790 | 2790 | 1 |
| 467 | 20240419 | 113400 | 1158582190 | 2790 | 2790 | 2790 | 2790 | 75 |
| 468 | 20240419 | 113300 | 1158372940 | 2790 | 2790 | 2795 | 2790 | 2028 |
| 469 | 20240419 | 113200 | 1152714705 | 2790 | 2795 | 2795 | 2790 | 3133 |
| 470 | 20240419 | 113100 | 1143973035 | 2790 | 2790 | 2790 | 2790 | 1162 |
| 471 | 20240419 | 113000 | 1140731055 | 2795 | 2795 | 2795 | 2795 | 2 |
| 472 | 20240419 | 112900 | 1140725465 | 2790 | 2810 | 2810 | 2770 | 3611 |
| 473 | 20240419 | 112800 | 1130660085 | 2805 | 2800 | 2805 | 2800 | 10658 |
| 474 | 20240419 | 112700 | 1100814895 | 2795 | 2790 | 2800 | 2765 | 5030 |
| 475 | 20240419 | 112600 | 1086798555 | 2785 | 2775 | 2785 | 2775 | 425 |
| 476 | 20240419 | 112500 | 1085615060 | 2770 | 2770 | 2770 | 2770 | 0 |
| 477 | 20240419 | 112400 | 1085615060 | 2770 | 2765 | 2770 | 2765 | 3000 |
| 478 | 20240419 | 112300 | 1077307560 | 2770 | 2770 | 2770 | 2760 | 587 |
| 479 | 20240419 | 112200 | 1075682570 | 2770 | 2760 | 2770 | 2760 | 302 |
| 480 | 20240419 | 112100 | 1074849030 | 2760 | 2760 | 2760 | 2760 | 1125 |
| 481 | 20240419 | 112000 | 1071744030 | 2760 | 2760 | 2765 | 2760 | 853 |
| 482 | 20240419 | 111900 | 1069389250 | 2755 | 2755 | 2755 | 2755 | 6634 |
| 483 | 20240419 | 111800 | 1051112580 | 2745 | 2755 | 2755 | 2745 | 696 |
| 484 | 20240419 | 111700 | 1049197690 | 2755 | 2755 | 2755 | 2755 | 22 |
| 485 | 20240419 | 111600 | 1049137080 | 2755 | 2750 | 2755 | 2750 | 1417 |
| 486 | 20240419 | 111500 | 1045233270 | 2750 | 2755 | 2755 | 2750 | 4141 |
| 487 | 20240419 | 111400 | 1033836270 | 2760 | 2770 | 2770 | 2760 | 224 |
| 488 | 20240419 | 111300 | 1033218010 | 2770 | 2760 | 2770 | 2750 | 3484 |
| 489 | 20240419 | 111200 | 1023615820 | 2770 | 2770 | 2770 | 2770 | 0 |
| 490 | 20240419 | 111100 | 1023615820 | 2770 | 2765 | 2770 | 2765 | 104 |
| 491 | 20240419 | 111000 | 1023328240 | 2760 | 2765 | 2765 | 2760 | 200 |
| 492 | 20240419 | 110900 | 1022775740 | 2765 | 2760 | 2765 | 2755 | 544 |
| 493 | 20240419 | 110800 | 1021275180 | 2755 | 2760 | 2760 | 2755 | 452 |
| 494 | 20240419 | 110700 | 1020029065 | 2755 | 2755 | 2755 | 2750 | 1282 |
| 495 | 20240419 | 110600 | 1016500265 | 2755 | 2765 | 2765 | 2740 | 1104 |
| 496 | 20240419 | 110500 | 1013472200 | 2740 | 2755 | 2770 | 2740 | 4744 |
| 497 | 20240419 | 110400 | 1000459465 | 2765 | 2765 | 2765 | 2755 | 8040 |
| 498 | 20240419 | 110300 | 978248605 | 2765 | 2765 | 2765 | 2755 | 690 |
| 499 | 20240419 | 110200 | 976343645 | 2750 | 2760 | 2760 | 2750 | 8706 |
| 500 | 20240419 | 110100 | 952391160 | 2755 | 2755 | 2755 | 2755 | 1664 |
| 501 | 20240419 | 110000 | 947806840 | 2755 | 2760 | 2760 | 2755 | 3604 |
| 502 | 20240419 | 105900 | 937871280 | 2770 | 2765 | 2770 | 2765 | 1158 |
| 503 | 20240419 | 105800 | 934669090 | 2765 | 2775 | 2775 | 2760 | 2301 |
| 504 | 20240419 | 105700 | 928314315 | 2775 | 2770 | 2775 | 2765 | 3349 |
| 505 | 20240419 | 105600 | 919034270 | 2770 | 2775 | 2775 | 2770 | 1143 |
| 506 | 20240419 | 105500 | 915865645 | 2775 | 2770 | 2780 | 2770 | 206 |
| 507 | 20240419 | 105400 | 915294900 | 2770 | 2775 | 2775 | 2770 | 1065 |
| 508 | 20240419 | 105300 | 912344545 | 2775 | 2775 | 2775 | 2775 | 328 |
| 509 | 20240419 | 105200 | 911434345 | 2780 | 2775 | 2780 | 2775 | 5 |
| 510 | 20240419 | 105100 | 911420450 | 2775 | 2775 | 2775 | 2775 | 148 |
| 511 | 20240419 | 105000 | 911009750 | 2775 | 2770 | 2775 | 2770 | 699 |
| 512 | 20240419 | 104900 | 909070325 | 2770 | 2770 | 2770 | 2765 | 2455 |
| 513 | 20240419 | 104800 | 902274975 | 2780 | 2770 | 2780 | 2770 | 107 |
| 514 | 20240419 | 104700 | 901978545 | 2770 | 2770 | 2770 | 2765 | 665 |
| 515 | 20240419 | 104600 | 900137445 | 2770 | 2770 | 2770 | 2770 | 150 |
| 516 | 20240419 | 104500 | 899721945 | 2770 | 2780 | 2785 | 2770 | 690 |
| 517 | 20240419 | 104400 | 897807390 | 2785 | 2770 | 2785 | 2765 | 5827 |
| 518 | 20240419 | 104300 | 881675100 | 2775 | 2775 | 2780 | 2770 | 1226 |
| 519 | 20240419 | 104200 | 878278105 | 2775 | 2775 | 2790 | 2775 | 3222 |
| 520 | 20240419 | 104100 | 869336880 | 2770 | 2765 | 2780 | 2765 | 1182 |
| 521 | 20240419 | 104000 | 866067205 | 2765 | 2780 | 2795 | 2750 | 24044 |
| 522 | 20240419 | 103900 | 799577465 | 2785 | 2795 | 2795 | 2785 | 5906 |
| 523 | 20240419 | 103800 | 783116525 | 2795 | 2795 | 2795 | 2790 | 852 |
| 524 | 20240419 | 103700 | 780738815 | 2795 | 2795 | 2795 | 2795 | 5 |
| 525 | 20240419 | 103600 | 780724840 | 2800 | 2800 | 2800 | 2790 | 1869 |
| 526 | 20240419 | 103500 | 775505435 | 2810 | 2810 | 2810 | 2810 | 2 |
| 527 | 20240419 | 103400 | 775499815 | 2810 | 2810 | 2810 | 2810 | 38 |
| 528 | 20240419 | 103300 | 775393035 | 2800 | 2800 | 2800 | 2800 | 0 |
| 529 | 20240419 | 103200 | 775393035 | 2800 | 2805 | 2805 | 2800 | 63 |
| 530 | 20240419 | 103100 | 775216435 | 2815 | 2795 | 2815 | 2795 | 375 |
| 531 | 20240419 | 103000 | 774166435 | 2785 | 2820 | 2820 | 2785 | 34946 |
| 532 | 20240419 | 102900 | 676276235 | 2835 | 2835 | 2835 | 2835 | 0 |
| 533 | 20240419 | 102800 | 676276235 | 2835 | 2835 | 2835 | 2835 | 1 |
| 534 | 20240419 | 102700 | 676273400 | 2815 | 2835 | 2835 | 2815 | 2193 |
| 535 | 20240419 | 102600 | 670087700 | 2840 | 2840 | 2840 | 2840 | 8 |
| 536 | 20240419 | 102500 | 670064980 | 2855 | 2840 | 2855 | 2840 | 4000 |
| 537 | 20240419 | 102400 | 658664935 | 2840 | 2825 | 2840 | 2825 | 447 |
| 538 | 20240419 | 102300 | 657399595 | 2825 | 2820 | 2840 | 2820 | 114 |
| 539 | 20240419 | 102200 | 657077935 | 2820 | 2820 | 2840 | 2820 | 986 |
| 540 | 20240419 | 102100 | 654291435 | 2840 | 2815 | 2840 | 2815 | 3991 |
| 541 | 20240419 | 102000 | 643026010 | 2815 | 2820 | 2820 | 2815 | 744 |
| 542 | 20240419 | 101900 | 640928430 | 2820 | 2845 | 2850 | 2820 | 3801 |
| 543 | 20240419 | 101800 | 630206655 | 2850 | 2835 | 2850 | 2820 | 1425 |
| 544 | 20240419 | 101700 | 626180695 | 2820 | 2840 | 2840 | 2820 | 15253 |
| 545 | 20240419 | 101600 | 583051915 | 2840 | 2875 | 2875 | 2840 | 5740 |
| 546 | 20240419 | 101500 | 566695455 | 2875 | 2880 | 2880 | 2875 | 13 |
| 547 | 20240419 | 101400 | 566658075 | 2880 | 2880 | 2880 | 2880 | 11 |
| 548 | 20240419 | 101300 | 566626395 | 2860 | 2875 | 2885 | 2860 | 5085 |
| 549 | 20240419 | 101200 | 552074025 | 2875 | 2880 | 2880 | 2875 | 1705 |
| 550 | 20240419 | 101100 | 547164425 | 2890 | 2890 | 2890 | 2890 | 1 |
| 551 | 20240419 | 101000 | 547161535 | 2890 | 2890 | 2890 | 2890 | 0 |
| 552 | 20240419 | 100900 | 547161535 | 2890 | 2885 | 2890 | 2880 | 1756 |
| 553 | 20240419 | 100800 | 542103985 | 2895 | 2895 | 2895 | 2895 | 1 |
| 554 | 20240419 | 100700 | 542101090 | 2890 | 2890 | 2890 | 2890 | 4 |
| 555 | 20240419 | 100600 | 542089530 | 2895 | 2895 | 2895 | 2895 | 0 |
| 556 | 20240419 | 100500 | 542089530 | 2895 | 2895 | 2895 | 2895 | 0 |
| 557 | 20240419 | 100400 | 542089530 | 2895 | 2895 | 2895 | 2895 | 1 |
| 558 | 20240419 | 100300 | 542086635 | 2895 | 2890 | 2895 | 2880 | 4853 |
| 559 | 20240419 | 100200 | 528098830 | 2895 | 2895 | 2895 | 2890 | 421 |
| 560 | 20240419 | 100100 | 526880040 | 2895 | 2890 | 2895 | 2890 | 412 |
| 561 | 20240419 | 100000 | 525687850 | 2880 | 2890 | 2890 | 2880 | 1710 |
| 562 | 20240419 | 095900 | 520746050 | 2890 | 2890 | 2890 | 2880 | 5827 |
| 563 | 20240419 | 095800 | 503916420 | 2890 | 2890 | 2890 | 2890 | 100 |
| 564 | 20240419 | 095700 | 503627420 | 2895 | 2895 | 2895 | 2890 | 2592 |
| 565 | 20240419 | 095600 | 496123830 | 2890 | 2895 | 2895 | 2890 | 1164 |
| 566 | 20240419 | 095500 | 492759050 | 2895 | 2895 | 2895 | 2895 | 1010 |
| 567 | 20240419 | 095400 | 489835100 | 2895 | 2895 | 2895 | 2885 | 2875 |
| 568 | 20240419 | 095300 | 481519115 | 2895 | 2895 | 2895 | 2895 | 605 |
| 569 | 20240419 | 095200 | 479767640 | 2885 | 2885 | 2885 | 2885 | 0 |
| 570 | 20240419 | 095100 | 479767640 | 2885 | 2900 | 2900 | 2885 | 6082 |
| 571 | 20240419 | 095000 | 462168790 | 2900 | 2895 | 2900 | 2895 | 4323 |
| 572 | 20240419 | 094900 | 449638560 | 2895 | 2890 | 2895 | 2890 | 3500 |
| 573 | 20240419 | 094800 | 439506620 | 2875 | 2875 | 2875 | 2875 | 180 |
| 574 | 20240419 | 094700 | 438989120 | 2875 | 2870 | 2895 | 2870 | 2233 |
| 575 | 20240419 | 094600 | 432562675 | 2870 | 2865 | 2870 | 2865 | 1991 |
| 576 | 20240419 | 094500 | 426855960 | 2865 | 2865 | 2865 | 2865 | 175 |
| 577 | 20240419 | 094400 | 426354585 | 2860 | 2890 | 2890 | 2860 | 2400 |
| 578 | 20240419 | 094300 | 419486235 | 2895 | 2885 | 2900 | 2885 | 2750 |
| 579 | 20240419 | 094200 | 411532515 | 2895 | 2890 | 2895 | 2890 | 55 |
| 580 | 20240419 | 094100 | 411373355 | 2900 | 2860 | 2900 | 2855 | 8679 |
| 581 | 20240419 | 094000 | 386318530 | 2845 | 2845 | 2895 | 2845 | 20207 |
| 582 | 20240419 | 093900 | 328474385 | 2845 | 2845 | 2845 | 2845 | 12 |
| 583 | 20240419 | 093800 | 328440245 | 2840 | 2840 | 2840 | 2840 | 300 |
| 584 | 20240419 | 093700 | 327588245 | 2835 | 2835 | 2835 | 2835 | 15 |
| 585 | 20240419 | 093600 | 327545720 | 2835 | 2835 | 2835 | 2835 | 6 |
| 586 | 20240419 | 093500 | 327528710 | 2835 | 2835 | 2835 | 2835 | 9 |
| 587 | 20240419 | 093400 | 327503195 | 2840 | 2820 | 2840 | 2820 | 785 |
| 588 | 20240419 | 093300 | 325289295 | 2825 | 2830 | 2830 | 2825 | 1888 |
| 589 | 20240419 | 093200 | 319955675 | 2830 | 2845 | 2845 | 2830 | 3609 |
| 590 | 20240419 | 093100 | 309708325 | 2850 | 2855 | 2865 | 2850 | 1402 |
| 591 | 20240419 | 093000 | 305712555 | 2855 | 2855 | 2855 | 2855 | 0 |
| 592 | 20240419 | 092900 | 305712555 | 2855 | 2860 | 2860 | 2855 | 765 |
| 593 | 20240419 | 092800 | 303528130 | 2880 | 2860 | 2880 | 2860 | 332 |
| 594 | 20240419 | 092700 | 302575910 | 2885 | 2860 | 2885 | 2860 | 3726 |
| 595 | 20240419 | 092600 | 291873750 | 2860 | 2870 | 2870 | 2860 | 101 |
| 596 | 20240419 | 092500 | 291584880 | 2860 | 2875 | 2875 | 2860 | 137 |
| 597 | 20240419 | 092400 | 291191095 | 2875 | 2875 | 2875 | 2875 | 100 |
| 598 | 20240419 | 092300 | 290903595 | 2885 | 2855 | 2885 | 2855 | 4437 |
| 599 | 20240419 | 092200 | 278134695 | 2865 | 2880 | 2880 | 2865 | 2007 |
| 600 | 20240419 | 092100 | 272384625 | 2895 | 2855 | 2905 | 2855 | 23290 |
| 601 | 20240419 | 092000 | 205077650 | 2840 | 2850 | 2850 | 2840 | 27627 |
| 602 | 20240419 | 091900 | 126462925 | 2845 | 2845 | 2845 | 2845 | 181 |
| 603 | 20240419 | 091800 | 125947980 | 2845 | 2830 | 2845 | 2825 | 1206 |
| 604 | 20240419 | 091700 | 122535970 | 2825 | 2825 | 2825 | 2825 | 1154 |
| 605 | 20240419 | 091600 | 119275920 | 2825 | 2840 | 2840 | 2825 | 5260 |
| 606 | 20240419 | 091500 | 104385400 | 2835 | 2840 | 2840 | 2835 | 121 |
| 607 | 20240419 | 091400 | 104042330 | 2840 | 2840 | 2840 | 2840 | 16 |
| 608 | 20240419 | 091300 | 103996890 | 2835 | 2850 | 2850 | 2835 | 1571 |
| 609 | 20240419 | 091200 | 99537855 | 2850 | 2850 | 2850 | 2850 | 0 |
| 610 | 20240419 | 091100 | 99537855 | 2850 | 2840 | 2850 | 2840 | 202 |
| 611 | 20240419 | 091000 | 98964155 | 2840 | 2840 | 2840 | 2840 | 104 |
| 612 | 20240419 | 090900 | 98668795 | 2845 | 2855 | 2855 | 2845 | 1774 |
| 613 | 20240419 | 090800 | 93613860 | 2855 | 2845 | 2855 | 2845 | 865 |
| 614 | 20240419 | 090700 | 91149205 | 2845 | 2845 | 2845 | 2840 | 1120 |
| 615 | 20240419 | 090600 | 87963305 | 2845 | 2825 | 2845 | 2825 | 61 |
| 616 | 20240419 | 090500 | 87789795 | 2825 | 2845 | 2845 | 2820 | 1001 |
| 617 | 20240419 | 090400 | 84963945 | 2850 | 2855 | 2855 | 2810 | 11108 |
| 618 | 20240419 | 090300 | 53554495 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 619 | 20240419 | 090200 | 47844495 | 2860 | 2855 | 2860 | 2850 | 8914 |
| 620 | 20240419 | 090100 | 22403920 | 2860 | 2870 | 2870 | 2860 | 13 |
| 621 | 20240419 | 090000 | 22366630 | 2860 | 2900 | 2900 | 2860 | 6830 |