30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 5088 |
| 3 | 20240415 | 192600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20240415 | 192500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20240415 | 192400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20240415 | 192300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20240415 | 192200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20240415 | 192100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20240415 | 192000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20240415 | 191900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20240415 | 191800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20240415 | 191700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20240415 | 191600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20240415 | 191500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20240415 | 191400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20240415 | 191300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20240415 | 191200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20240415 | 191100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20240415 | 191000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20240415 | 190900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20240415 | 190800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20240415 | 190700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20240415 | 190600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20240415 | 190500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20240415 | 190400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20240415 | 190300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20240415 | 190200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20240415 | 190100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20240415 | 190000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20240415 | 185900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20240415 | 185800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20240415 | 185700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 5088 |
| 33 | 20240415 | 185600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20240415 | 185500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20240415 | 185400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20240415 | 185300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20240415 | 185200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20240415 | 185100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20240415 | 185000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20240415 | 184900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20240415 | 184800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20240415 | 184700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20240415 | 184600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20240415 | 184500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20240415 | 184400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20240415 | 184300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20240415 | 184200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20240415 | 184100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20240415 | 184000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20240415 | 183900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20240415 | 183800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20240415 | 183700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20240415 | 183600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20240415 | 183500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20240415 | 183400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20240415 | 183300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20240415 | 183200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20240415 | 183100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20240415 | 183000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20240415 | 182900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20240415 | 182800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20240415 | 182700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 5088 |
| 63 | 20240415 | 182600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20240415 | 182500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20240415 | 182400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20240415 | 182300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20240415 | 182200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20240415 | 182100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20240415 | 182000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20240415 | 181900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20240415 | 181800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20240415 | 181700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20240415 | 181600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20240415 | 181500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20240415 | 181400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20240415 | 181300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20240415 | 181200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20240415 | 181100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20240415 | 181000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20240415 | 180900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20240415 | 180800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20240415 | 180700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20240415 | 180600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20240415 | 180500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20240415 | 180400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20240415 | 180300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20240415 | 180200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20240415 | 180100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20240415 | 180000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20240415 | 175900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20240415 | 175800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20240415 | 175700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 5088 |
| 93 | 20240415 | 175600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20240415 | 175500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20240415 | 175400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20240415 | 175300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20240415 | 175200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20240415 | 175100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20240415 | 175000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20240415 | 174900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20240415 | 174800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20240415 | 174700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20240415 | 174600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20240415 | 174500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20240415 | 174400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20240415 | 174300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20240415 | 174200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20240415 | 174100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20240415 | 174000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20240415 | 173900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20240415 | 173800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20240415 | 173700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20240415 | 173600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20240415 | 173500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20240415 | 173400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20240415 | 173300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20240415 | 173200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20240415 | 173100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20240415 | 173000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20240415 | 172900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20240415 | 172800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20240415 | 172700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 5088 |
| 123 | 20240415 | 172600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20240415 | 172500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20240415 | 172400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20240415 | 172300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20240415 | 172200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20240415 | 172100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20240415 | 172000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20240415 | 171900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20240415 | 171800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20240415 | 171700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20240415 | 171600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20240415 | 171500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20240415 | 171400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20240415 | 171300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20240415 | 171200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20240415 | 171100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20240415 | 171000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20240415 | 170900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20240415 | 170800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20240415 | 170700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20240415 | 170600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20240415 | 170500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20240415 | 170400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20240415 | 170300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20240415 | 170200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20240415 | 170100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20240415 | 170000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20240415 | 165900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20240415 | 165800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20240415 | 165700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 5088 |
| 153 | 20240415 | 165600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20240415 | 165500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20240415 | 165400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20240415 | 165300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20240415 | 165200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20240415 | 165100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20240415 | 165000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20240415 | 164900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20240415 | 164800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20240415 | 164700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20240415 | 164600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20240415 | 164500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20240415 | 164400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20240415 | 164300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20240415 | 164200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20240415 | 164100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20240415 | 164000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20240415 | 163900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20240415 | 163800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20240415 | 163700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20240415 | 163600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20240415 | 163500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20240415 | 163400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20240415 | 163300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20240415 | 163200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20240415 | 163100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20240415 | 163000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20240415 | 162900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20240415 | 162800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20240415 | 162700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 5088 |
| 183 | 20240415 | 162600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20240415 | 162500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20240415 | 162400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20240415 | 162300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20240415 | 162200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20240415 | 162100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20240415 | 162000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20240415 | 161900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20240415 | 161800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20240415 | 161700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20240415 | 161600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20240415 | 161500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20240415 | 161400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20240415 | 161300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20240415 | 161200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20240415 | 161100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20240415 | 161000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20240415 | 160900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20240415 | 160800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20240415 | 160700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20240415 | 160600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20240415 | 160500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20240415 | 160400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20240415 | 160300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20240415 | 160200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 208 | 20240415 | 160100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20240415 | 160000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 210 | 20240415 | 155900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 211 | 20240415 | 155800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 212 | 20240415 | 155700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 5088 |
| 213 | 20240415 | 155600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 214 | 20240415 | 155500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 215 | 20240415 | 155400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 216 | 20240415 | 155300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 217 | 20240415 | 155200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 218 | 20240415 | 155100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 219 | 20240415 | 155000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 220 | 20240415 | 154900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 221 | 20240415 | 154800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 222 | 20240415 | 154700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 223 | 20240415 | 154600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 224 | 20240415 | 154500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 225 | 20240415 | 154400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 226 | 20240415 | 154300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 227 | 20240415 | 154200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 228 | 20240415 | 154100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 229 | 20240415 | 154000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 230 | 20240415 | 153900 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 231 | 20240415 | 153800 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 232 | 20240415 | 153700 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 233 | 20240415 | 153600 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 234 | 20240415 | 153500 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 235 | 20240415 | 153400 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 236 | 20240415 | 153300 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 237 | 20240415 | 153200 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 238 | 20240415 | 153100 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 0 |
| 239 | 20240415 | 153000 | 1106147825 | 2435 | 2435 | 2435 | 2435 | 5088 |
| 240 | 20240415 | 152900 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 241 | 20240415 | 152800 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 242 | 20240415 | 152700 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 243 | 20240415 | 152600 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 244 | 20240415 | 152500 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 245 | 20240415 | 152400 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 246 | 20240415 | 152300 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 247 | 20240415 | 152200 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 248 | 20240415 | 152100 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 249 | 20240415 | 152000 | 1093758545 | 2435 | 2435 | 2435 | 2435 | 0 |
| 250 | 20240415 | 151900 | 1093758545 | 2435 | 2450 | 2450 | 2435 | 943 |
| 251 | 20240415 | 151800 | 1091459985 | 2445 | 2450 | 2450 | 2435 | 3264 |
| 252 | 20240415 | 151700 | 1083497150 | 2450 | 2440 | 2450 | 2440 | 592 |
| 253 | 20240415 | 151600 | 1082051750 | 2435 | 2450 | 2455 | 2435 | 4258 |
| 254 | 20240415 | 151500 | 1071680355 | 2450 | 2455 | 2460 | 2450 | 258 |
| 255 | 20240415 | 151400 | 1071047910 | 2455 | 2440 | 2455 | 2440 | 510 |
| 256 | 20240415 | 151300 | 1069801535 | 2440 | 2450 | 2450 | 2440 | 5953 |
| 257 | 20240415 | 151200 | 1055272375 | 2450 | 2455 | 2460 | 2445 | 1669 |
| 258 | 20240415 | 151100 | 1051184230 | 2455 | 2460 | 2460 | 2450 | 950 |
| 259 | 20240415 | 151000 | 1048853775 | 2460 | 2455 | 2460 | 2455 | 336 |
| 260 | 20240415 | 150900 | 1048028685 | 2445 | 2450 | 2455 | 2445 | 2415 |
| 261 | 20240415 | 150800 | 1042123865 | 2450 | 2455 | 2455 | 2450 | 1533 |
| 262 | 20240415 | 150700 | 1038367395 | 2455 | 2450 | 2455 | 2445 | 6979 |
| 263 | 20240415 | 150600 | 1021300450 | 2450 | 2455 | 2455 | 2450 | 1455 |
| 264 | 20240415 | 150500 | 1017735660 | 2455 | 2455 | 2455 | 2455 | 311 |
| 265 | 20240415 | 150400 | 1016972155 | 2455 | 2455 | 2455 | 2445 | 3652 |
| 266 | 20240415 | 150300 | 1008026665 | 2455 | 2450 | 2455 | 2450 | 2549 |
| 267 | 20240415 | 150200 | 1001780430 | 2450 | 2455 | 2455 | 2450 | 5375 |
| 268 | 20240415 | 150100 | 988607670 | 2450 | 2450 | 2450 | 2450 | 0 |
| 269 | 20240415 | 150000 | 988607670 | 2450 | 2460 | 2460 | 2450 | 796 |
| 270 | 20240415 | 145900 | 986649520 | 2460 | 2455 | 2460 | 2450 | 753 |
| 271 | 20240415 | 145800 | 984801640 | 2450 | 2450 | 2450 | 2450 | 1 |
| 272 | 20240415 | 145700 | 984799190 | 2465 | 2465 | 2465 | 2465 | 10 |
| 273 | 20240415 | 145600 | 984774540 | 2465 | 2470 | 2470 | 2445 | 6441 |
| 274 | 20240415 | 145500 | 968982785 | 2470 | 2460 | 2470 | 2460 | 553 |
| 275 | 20240415 | 145400 | 967621345 | 2470 | 2470 | 2470 | 2465 | 97 |
| 276 | 20240415 | 145300 | 967381760 | 2470 | 2470 | 2470 | 2470 | 1074 |
| 277 | 20240415 | 145200 | 964728980 | 2470 | 2470 | 2470 | 2465 | 433 |
| 278 | 20240415 | 145100 | 963660450 | 2470 | 2470 | 2470 | 2465 | 12 |
| 279 | 20240415 | 145000 | 963630835 | 2470 | 2470 | 2470 | 2465 | 273 |
| 280 | 20240415 | 144900 | 962956560 | 2470 | 2460 | 2470 | 2450 | 1176 |
| 281 | 20240415 | 144800 | 960072340 | 2460 | 2460 | 2460 | 2460 | 0 |
| 282 | 20240415 | 144700 | 960072340 | 2460 | 2460 | 2460 | 2450 | 5351 |
| 283 | 20240415 | 144600 | 946957925 | 2460 | 2455 | 2460 | 2455 | 1141 |
| 284 | 20240415 | 144500 | 944151715 | 2460 | 2460 | 2460 | 2460 | 107 |
| 285 | 20240415 | 144400 | 943888495 | 2455 | 2455 | 2455 | 2455 | 300 |
| 286 | 20240415 | 144300 | 943151995 | 2460 | 2460 | 2460 | 2460 | 28 |
| 287 | 20240415 | 144200 | 943083115 | 2455 | 2455 | 2455 | 2455 | 0 |
| 288 | 20240415 | 144100 | 943083115 | 2455 | 2455 | 2455 | 2455 | 0 |
| 289 | 20240415 | 144000 | 943083115 | 2455 | 2455 | 2455 | 2455 | 449 |
| 290 | 20240415 | 143900 | 941980820 | 2460 | 2460 | 2460 | 2455 | 208 |
| 291 | 20240415 | 143800 | 941469615 | 2460 | 2460 | 2460 | 2460 | 481 |
| 292 | 20240415 | 143700 | 940286355 | 2460 | 2460 | 2460 | 2460 | 320 |
| 293 | 20240415 | 143600 | 939499155 | 2455 | 2460 | 2460 | 2455 | 3722 |
| 294 | 20240415 | 143500 | 930360280 | 2455 | 2455 | 2455 | 2455 | 0 |
| 295 | 20240415 | 143400 | 930360280 | 2455 | 2470 | 2470 | 2455 | 3482 |
| 296 | 20240415 | 143300 | 921778005 | 2470 | 2470 | 2475 | 2470 | 30 |
| 297 | 20240415 | 143200 | 921703895 | 2470 | 2470 | 2470 | 2470 | 600 |
| 298 | 20240415 | 143100 | 920221895 | 2470 | 2470 | 2470 | 2470 | 0 |
| 299 | 20240415 | 143000 | 920221895 | 2470 | 2470 | 2470 | 2470 | 3 |
| 300 | 20240415 | 142900 | 920214485 | 2470 | 2470 | 2470 | 2470 | 5000 |
| 301 | 20240415 | 142800 | 907864485 | 2465 | 2465 | 2470 | 2460 | 2187 |
| 302 | 20240415 | 142700 | 902472730 | 2465 | 2450 | 2465 | 2450 | 446 |
| 303 | 20240415 | 142600 | 901379975 | 2450 | 2455 | 2465 | 2450 | 8976 |
| 304 | 20240415 | 142500 | 879363330 | 2455 | 2465 | 2465 | 2455 | 17637 |
| 305 | 20240415 | 142400 | 835924925 | 2465 | 2465 | 2465 | 2465 | 5 |
| 306 | 20240415 | 142300 | 835912600 | 2465 | 2470 | 2470 | 2465 | 242 |
| 307 | 20240415 | 142200 | 835315360 | 2465 | 2470 | 2470 | 2465 | 5122 |
| 308 | 20240415 | 142100 | 822687605 | 2470 | 2470 | 2470 | 2470 | 1001 |
| 309 | 20240415 | 142000 | 820215135 | 2470 | 2470 | 2470 | 2470 | 1050 |
| 310 | 20240415 | 141900 | 817621635 | 2470 | 2470 | 2470 | 2470 | 880 |
| 311 | 20240415 | 141800 | 815448035 | 2470 | 2470 | 2470 | 2470 | 2700 |
| 312 | 20240415 | 141700 | 808779035 | 2470 | 2470 | 2470 | 2470 | 4740 |
| 313 | 20240415 | 141600 | 797071235 | 2470 | 2475 | 2475 | 2470 | 802 |
| 314 | 20240415 | 141500 | 795089070 | 2475 | 2475 | 2475 | 2475 | 0 |
| 315 | 20240415 | 141400 | 795089070 | 2475 | 2475 | 2475 | 2475 | 0 |
| 316 | 20240415 | 141300 | 795089070 | 2475 | 2480 | 2480 | 2475 | 2 |
| 317 | 20240415 | 141200 | 795084115 | 2475 | 2475 | 2475 | 2475 | 0 |
| 318 | 20240415 | 141100 | 795084115 | 2475 | 2475 | 2475 | 2475 | 0 |
| 319 | 20240415 | 141000 | 795084115 | 2475 | 2475 | 2475 | 2475 | 0 |
| 320 | 20240415 | 140900 | 795084115 | 2475 | 2475 | 2475 | 2465 | 20050 |
| 321 | 20240415 | 140800 | 745547520 | 2475 | 2475 | 2475 | 2475 | 201 |
| 322 | 20240415 | 140700 | 745050045 | 2475 | 2475 | 2475 | 2475 | 600 |
| 323 | 20240415 | 140600 | 743565045 | 2475 | 2475 | 2475 | 2475 | 0 |
| 324 | 20240415 | 140500 | 743565045 | 2475 | 2475 | 2475 | 2475 | 2 |
| 325 | 20240415 | 140400 | 743560095 | 2475 | 2475 | 2480 | 2475 | 3004 |
| 326 | 20240415 | 140300 | 736125180 | 2480 | 2475 | 2480 | 2475 | 193 |
| 327 | 20240415 | 140200 | 735646545 | 2475 | 2475 | 2475 | 2475 | 0 |
| 328 | 20240415 | 140100 | 735646545 | 2475 | 2475 | 2475 | 2475 | 200 |
| 329 | 20240415 | 140000 | 735151545 | 2475 | 2475 | 2475 | 2475 | 300 |
| 330 | 20240415 | 135900 | 734409045 | 2475 | 2475 | 2475 | 2475 | 1 |
| 331 | 20240415 | 135800 | 734406570 | 2480 | 2480 | 2480 | 2475 | 820 |
| 332 | 20240415 | 135700 | 732376785 | 2480 | 2480 | 2480 | 2480 | 1 |
| 333 | 20240415 | 135600 | 732374305 | 2475 | 2480 | 2480 | 2475 | 8563 |
| 334 | 20240415 | 135500 | 711165835 | 2485 | 2485 | 2485 | 2485 | 51 |
| 335 | 20240415 | 135400 | 711039100 | 2485 | 2485 | 2485 | 2485 | 2 |
| 336 | 20240415 | 135300 | 711034130 | 2485 | 2485 | 2485 | 2485 | 1 |
| 337 | 20240415 | 135200 | 711031645 | 2490 | 2490 | 2490 | 2490 | 0 |
| 338 | 20240415 | 135100 | 711031645 | 2490 | 2490 | 2490 | 2490 | 1 |
| 339 | 20240415 | 135000 | 711029155 | 2480 | 2490 | 2490 | 2480 | 15 |
| 340 | 20240415 | 134900 | 710991815 | 2480 | 2480 | 2480 | 2480 | 10 |
| 341 | 20240415 | 134800 | 710967015 | 2480 | 2480 | 2480 | 2480 | 300 |
| 342 | 20240415 | 134700 | 710223015 | 2480 | 2480 | 2480 | 2480 | 0 |
| 343 | 20240415 | 134600 | 710223015 | 2480 | 2480 | 2480 | 2480 | 1 |
| 344 | 20240415 | 134500 | 710220535 | 2490 | 2490 | 2490 | 2490 | 1 |
| 345 | 20240415 | 134400 | 710218045 | 2480 | 2480 | 2480 | 2480 | 340 |
| 346 | 20240415 | 134300 | 709374845 | 2480 | 2490 | 2490 | 2480 | 6 |
| 347 | 20240415 | 134200 | 709359915 | 2490 | 2480 | 2490 | 2480 | 31 |
| 348 | 20240415 | 134100 | 709282735 | 2490 | 2490 | 2490 | 2490 | 14 |
| 349 | 20240415 | 134000 | 709247875 | 2480 | 2480 | 2480 | 2480 | 200 |
| 350 | 20240415 | 133900 | 708751875 | 2480 | 2480 | 2480 | 2480 | 0 |
| 351 | 20240415 | 133800 | 708751875 | 2480 | 2485 | 2485 | 2480 | 2125 |
| 352 | 20240415 | 133700 | 703481825 | 2480 | 2485 | 2485 | 2480 | 700 |
| 353 | 20240415 | 133600 | 701745325 | 2480 | 2495 | 2495 | 2480 | 10200 |
| 354 | 20240415 | 133500 | 676427565 | 2495 | 2495 | 2495 | 2495 | 258 |
| 355 | 20240415 | 133400 | 675783855 | 2495 | 2500 | 2500 | 2495 | 61 |
| 356 | 20240415 | 133300 | 675631430 | 2500 | 2500 | 2500 | 2500 | 13 |
| 357 | 20240415 | 133200 | 675598930 | 2495 | 2495 | 2495 | 2495 | 0 |
| 358 | 20240415 | 133100 | 675598930 | 2495 | 2495 | 2495 | 2495 | 47 |
| 359 | 20240415 | 133000 | 675481665 | 2500 | 2500 | 2500 | 2500 | 0 |
| 360 | 20240415 | 132900 | 675481665 | 2500 | 2500 | 2500 | 2500 | 30 |
| 361 | 20240415 | 132800 | 675406665 | 2495 | 2495 | 2495 | 2495 | 0 |
| 362 | 20240415 | 132700 | 675406665 | 2495 | 2495 | 2495 | 2495 | 0 |
| 363 | 20240415 | 132600 | 675406665 | 2495 | 2500 | 2500 | 2495 | 180 |
| 364 | 20240415 | 132500 | 674957065 | 2500 | 2500 | 2500 | 2500 | 28 |
| 365 | 20240415 | 132400 | 674887065 | 2500 | 2495 | 2500 | 2495 | 608 |
| 366 | 20240415 | 132300 | 673369755 | 2495 | 2495 | 2495 | 2495 | 100 |
| 367 | 20240415 | 132200 | 673120255 | 2495 | 2490 | 2495 | 2490 | 662 |
| 368 | 20240415 | 132100 | 671471715 | 2490 | 2490 | 2490 | 2490 | 0 |
| 369 | 20240415 | 132000 | 671471715 | 2490 | 2490 | 2490 | 2490 | 200 |
| 370 | 20240415 | 131900 | 670973715 | 2490 | 2490 | 2490 | 2490 | 0 |
| 371 | 20240415 | 131800 | 670973715 | 2490 | 2490 | 2490 | 2490 | 184 |
| 372 | 20240415 | 131700 | 670515555 | 2490 | 2490 | 2490 | 2490 | 6 |
| 373 | 20240415 | 131600 | 670500615 | 2490 | 2490 | 2490 | 2490 | 0 |
| 374 | 20240415 | 131500 | 670500615 | 2490 | 2490 | 2490 | 2490 | 0 |
| 375 | 20240415 | 131400 | 670500615 | 2490 | 2490 | 2495 | 2490 | 502 |
| 376 | 20240415 | 131300 | 669250630 | 2495 | 2495 | 2495 | 2495 | 270 |
| 377 | 20240415 | 131200 | 668576980 | 2490 | 2490 | 2495 | 2490 | 98 |
| 378 | 20240415 | 131100 | 668332800 | 2490 | 2485 | 2490 | 2485 | 702 |
| 379 | 20240415 | 131000 | 666584825 | 2495 | 2495 | 2495 | 2495 | 60 |
| 380 | 20240415 | 130900 | 666435125 | 2495 | 2495 | 2495 | 2495 | 5 |
| 381 | 20240415 | 130800 | 666422650 | 2495 | 2495 | 2495 | 2495 | 75 |
| 382 | 20240415 | 130700 | 666235525 | 2495 | 2495 | 2495 | 2495 | 484 |
| 383 | 20240415 | 130600 | 665027945 | 2485 | 2485 | 2485 | 2485 | 0 |
| 384 | 20240415 | 130500 | 665027945 | 2485 | 2495 | 2495 | 2485 | 310 |
| 385 | 20240415 | 130400 | 664257495 | 2495 | 2490 | 2495 | 2485 | 606 |
| 386 | 20240415 | 130300 | 662750485 | 2485 | 2490 | 2490 | 2485 | 736 |
| 387 | 20240415 | 130200 | 660917850 | 2495 | 2495 | 2495 | 2495 | 0 |
| 388 | 20240415 | 130100 | 660917850 | 2495 | 2495 | 2495 | 2495 | 2 |
| 389 | 20240415 | 130000 | 660912860 | 2490 | 2490 | 2490 | 2490 | 2478 |
| 390 | 20240415 | 125900 | 654742640 | 2495 | 2495 | 2495 | 2495 | 14 |
| 391 | 20240415 | 125800 | 654707710 | 2490 | 2490 | 2490 | 2490 | 0 |
| 392 | 20240415 | 125700 | 654707710 | 2490 | 2490 | 2490 | 2490 | 1 |
| 393 | 20240415 | 125600 | 654705220 | 2495 | 2495 | 2495 | 2495 | 10 |
| 394 | 20240415 | 125500 | 654680270 | 2495 | 2495 | 2495 | 2495 | 46 |
| 395 | 20240415 | 125400 | 654565500 | 2495 | 2495 | 2495 | 2495 | 46 |
| 396 | 20240415 | 125300 | 654450730 | 2495 | 2485 | 2495 | 2485 | 57 |
| 397 | 20240415 | 125200 | 654309075 | 2490 | 2490 | 2490 | 2490 | 154 |
| 398 | 20240415 | 125100 | 653925615 | 2495 | 2495 | 2495 | 2495 | 0 |
| 399 | 20240415 | 125000 | 653925615 | 2495 | 2495 | 2495 | 2495 | 0 |
| 400 | 20240415 | 124900 | 653925615 | 2495 | 2495 | 2495 | 2490 | 40 |
| 401 | 20240415 | 124800 | 653825860 | 2490 | 2490 | 2490 | 2480 | 3445 |
| 402 | 20240415 | 124700 | 645270295 | 2495 | 2495 | 2495 | 2495 | 0 |
| 403 | 20240415 | 124600 | 645270295 | 2495 | 2495 | 2495 | 2495 | 266 |
| 404 | 20240415 | 124500 | 644606625 | 2495 | 2495 | 2495 | 2495 | 1001 |
| 405 | 20240415 | 124400 | 642109130 | 2495 | 2495 | 2495 | 2495 | 166 |
| 406 | 20240415 | 124300 | 641694960 | 2495 | 2495 | 2495 | 2495 | 0 |
| 407 | 20240415 | 124200 | 641694960 | 2495 | 2495 | 2495 | 2495 | 6 |
| 408 | 20240415 | 124100 | 641679990 | 2490 | 2490 | 2490 | 2490 | 404 |
| 409 | 20240415 | 124000 | 640674030 | 2490 | 2490 | 2490 | 2490 | 300 |
| 410 | 20240415 | 123900 | 639927030 | 2490 | 2490 | 2490 | 2490 | 298 |
| 411 | 20240415 | 123800 | 639185010 | 2490 | 2490 | 2490 | 2490 | 0 |
| 412 | 20240415 | 123700 | 639185010 | 2490 | 2490 | 2490 | 2490 | 1 |
| 413 | 20240415 | 123600 | 639182520 | 2495 | 2495 | 2495 | 2495 | 20 |
| 414 | 20240415 | 123500 | 639132620 | 2495 | 2495 | 2495 | 2495 | 1 |
| 415 | 20240415 | 123400 | 639130125 | 2485 | 2485 | 2485 | 2485 | 0 |
| 416 | 20240415 | 123300 | 639130125 | 2485 | 2485 | 2485 | 2485 | 0 |
| 417 | 20240415 | 123200 | 639130125 | 2485 | 2485 | 2485 | 2485 | 10 |
| 418 | 20240415 | 123100 | 639105275 | 2485 | 2490 | 2490 | 2485 | 728 |
| 419 | 20240415 | 123000 | 637294535 | 2495 | 2495 | 2495 | 2495 | 76 |
| 420 | 20240415 | 122900 | 637104915 | 2495 | 2495 | 2495 | 2495 | 0 |
| 421 | 20240415 | 122800 | 637104915 | 2495 | 2495 | 2495 | 2495 | 549 |
| 422 | 20240415 | 122700 | 635735160 | 2495 | 2495 | 2495 | 2495 | 666 |
| 423 | 20240415 | 122600 | 634073490 | 2495 | 2495 | 2495 | 2495 | 0 |
| 424 | 20240415 | 122500 | 634073490 | 2495 | 2495 | 2495 | 2495 | 1 |
| 425 | 20240415 | 122400 | 634070995 | 2495 | 2495 | 2495 | 2495 | 0 |
| 426 | 20240415 | 122300 | 634070995 | 2495 | 2495 | 2495 | 2495 | 20 |
| 427 | 20240415 | 122200 | 634021095 | 2495 | 2495 | 2495 | 2495 | 522 |
| 428 | 20240415 | 122100 | 632718705 | 2490 | 2490 | 2490 | 2490 | 2 |
| 429 | 20240415 | 122000 | 632713725 | 2490 | 2490 | 2490 | 2490 | 138 |
| 430 | 20240415 | 121900 | 632370105 | 2490 | 2490 | 2490 | 2490 | 0 |
| 431 | 20240415 | 121800 | 632370105 | 2490 | 2485 | 2490 | 2485 | 5076 |
| 432 | 20240415 | 121700 | 619731480 | 2480 | 2480 | 2480 | 2480 | 0 |
| 433 | 20240415 | 121600 | 619731480 | 2480 | 2480 | 2480 | 2480 | 0 |
| 434 | 20240415 | 121500 | 619731480 | 2480 | 2480 | 2480 | 2480 | 107 |
| 435 | 20240415 | 121400 | 619466120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 436 | 20240415 | 121300 | 619466120 | 2480 | 2485 | 2485 | 2480 | 102 |
| 437 | 20240415 | 121200 | 619212655 | 2480 | 2480 | 2480 | 2480 | 19 |
| 438 | 20240415 | 121100 | 619165535 | 2485 | 2485 | 2485 | 2485 | 143 |
| 439 | 20240415 | 121000 | 618810180 | 2485 | 2485 | 2485 | 2485 | 93 |
| 440 | 20240415 | 120900 | 618579075 | 2480 | 2480 | 2480 | 2480 | 1 |
| 441 | 20240415 | 120800 | 618576595 | 2490 | 2490 | 2490 | 2490 | 15 |
| 442 | 20240415 | 120700 | 618539245 | 2480 | 2480 | 2480 | 2480 | 0 |
| 443 | 20240415 | 120600 | 618539245 | 2480 | 2480 | 2480 | 2480 | 0 |
| 444 | 20240415 | 120500 | 618539245 | 2480 | 2480 | 2480 | 2480 | 1 |
| 445 | 20240415 | 120400 | 618536765 | 2490 | 2490 | 2490 | 2490 | 100 |
| 446 | 20240415 | 120300 | 618287765 | 2490 | 2490 | 2490 | 2490 | 100 |
| 447 | 20240415 | 120200 | 618038765 | 2490 | 2490 | 2490 | 2490 | 0 |
| 448 | 20240415 | 120100 | 618038765 | 2490 | 2490 | 2490 | 2490 | 0 |
| 449 | 20240415 | 120000 | 618038765 | 2490 | 2490 | 2490 | 2490 | 0 |
| 450 | 20240415 | 115900 | 618038765 | 2490 | 2485 | 2490 | 2485 | 30 |
| 451 | 20240415 | 115800 | 617964165 | 2480 | 2480 | 2480 | 2480 | 485 |
| 452 | 20240415 | 115700 | 616761365 | 2480 | 2480 | 2480 | 2480 | 0 |
| 453 | 20240415 | 115600 | 616761365 | 2480 | 2480 | 2480 | 2480 | 1 |
| 454 | 20240415 | 115500 | 616758885 | 2480 | 2480 | 2480 | 2480 | 0 |
| 455 | 20240415 | 115400 | 616758885 | 2480 | 2480 | 2480 | 2480 | 0 |
| 456 | 20240415 | 115300 | 616758885 | 2480 | 2480 | 2480 | 2480 | 500 |
| 457 | 20240415 | 115200 | 615518885 | 2480 | 2480 | 2480 | 2480 | 400 |
| 458 | 20240415 | 115100 | 614526885 | 2480 | 2480 | 2480 | 2480 | 0 |
| 459 | 20240415 | 115000 | 614526885 | 2480 | 2480 | 2480 | 2480 | 1500 |
| 460 | 20240415 | 114900 | 610806885 | 2480 | 2480 | 2480 | 2480 | 879 |
| 461 | 20240415 | 114800 | 608626965 | 2480 | 2480 | 2480 | 2480 | 0 |
| 462 | 20240415 | 114700 | 608626965 | 2480 | 2480 | 2480 | 2480 | 115 |
| 463 | 20240415 | 114600 | 608341765 | 2490 | 2490 | 2490 | 2490 | 0 |
| 464 | 20240415 | 114500 | 608341765 | 2490 | 2490 | 2490 | 2490 | 1 |
| 465 | 20240415 | 114400 | 608339275 | 2490 | 2490 | 2490 | 2490 | 0 |
| 466 | 20240415 | 114300 | 608339275 | 2490 | 2490 | 2490 | 2490 | 0 |
| 467 | 20240415 | 114200 | 608339275 | 2490 | 2490 | 2490 | 2490 | 1 |
| 468 | 20240415 | 114100 | 608336785 | 2480 | 2480 | 2480 | 2480 | 0 |
| 469 | 20240415 | 114000 | 608336785 | 2480 | 2480 | 2480 | 2480 | 3 |
| 470 | 20240415 | 113900 | 608329345 | 2480 | 2480 | 2480 | 2480 | 0 |
| 471 | 20240415 | 113800 | 608329345 | 2480 | 2480 | 2480 | 2480 | 0 |
| 472 | 20240415 | 113700 | 608329345 | 2480 | 2480 | 2480 | 2480 | 1 |
| 473 | 20240415 | 113600 | 608326865 | 2490 | 2490 | 2490 | 2490 | 225 |
| 474 | 20240415 | 113500 | 607766615 | 2490 | 2490 | 2490 | 2490 | 28 |
| 475 | 20240415 | 113400 | 607696895 | 2480 | 2480 | 2480 | 2480 | 0 |
| 476 | 20240415 | 113300 | 607696895 | 2480 | 2480 | 2480 | 2480 | 0 |
| 477 | 20240415 | 113200 | 607696895 | 2480 | 2480 | 2480 | 2480 | 1705 |
| 478 | 20240415 | 113100 | 603468495 | 2485 | 2485 | 2485 | 2485 | 500 |
| 479 | 20240415 | 113000 | 602225995 | 2485 | 2485 | 2485 | 2485 | 2 |
| 480 | 20240415 | 112900 | 602221025 | 2485 | 2485 | 2485 | 2485 | 110 |
| 481 | 20240415 | 112800 | 601947675 | 2485 | 2485 | 2485 | 2485 | 0 |
| 482 | 20240415 | 112700 | 601947675 | 2485 | 2485 | 2485 | 2485 | 168 |
| 483 | 20240415 | 112600 | 601530195 | 2485 | 2485 | 2485 | 2485 | 30 |
| 484 | 20240415 | 112500 | 601455645 | 2485 | 2485 | 2485 | 2485 | 300 |
| 485 | 20240415 | 112400 | 600710145 | 2485 | 2485 | 2485 | 2485 | 1070 |
| 486 | 20240415 | 112300 | 598051195 | 2480 | 2480 | 2480 | 2480 | 70 |
| 487 | 20240415 | 112200 | 597877595 | 2480 | 2480 | 2480 | 2480 | 1 |
| 488 | 20240415 | 112100 | 597875115 | 2485 | 2485 | 2485 | 2485 | 19 |
| 489 | 20240415 | 112000 | 597827900 | 2485 | 2480 | 2485 | 2480 | 13 |
| 490 | 20240415 | 111900 | 597795600 | 2480 | 2480 | 2480 | 2480 | 0 |
| 491 | 20240415 | 111800 | 597795600 | 2480 | 2480 | 2480 | 2480 | 90 |
| 492 | 20240415 | 111700 | 597572400 | 2480 | 2480 | 2480 | 2480 | 0 |
| 493 | 20240415 | 111600 | 597572400 | 2480 | 2480 | 2480 | 2480 | 0 |
| 494 | 20240415 | 111500 | 597572400 | 2480 | 2480 | 2480 | 2480 | 103 |
| 495 | 20240415 | 111400 | 597316960 | 2480 | 2480 | 2480 | 2480 | 98 |
| 496 | 20240415 | 111300 | 597073920 | 2480 | 2480 | 2480 | 2480 | 245 |
| 497 | 20240415 | 111200 | 596466320 | 2475 | 2475 | 2480 | 2475 | 54 |
| 498 | 20240415 | 111100 | 596332665 | 2480 | 2480 | 2480 | 2480 | 494 |
| 499 | 20240415 | 111000 | 595107545 | 2480 | 2485 | 2485 | 2480 | 817 |
| 500 | 20240415 | 110900 | 593081380 | 2485 | 2485 | 2485 | 2485 | 6 |
| 501 | 20240415 | 110800 | 593066470 | 2480 | 2480 | 2480 | 2475 | 8150 |
| 502 | 20240415 | 110700 | 572879555 | 2480 | 2480 | 2480 | 2480 | 4186 |
| 503 | 20240415 | 110600 | 562498275 | 2480 | 2485 | 2485 | 2480 | 100 |
| 504 | 20240415 | 110500 | 562250240 | 2485 | 2485 | 2485 | 2485 | 600 |
| 505 | 20240415 | 110400 | 560759240 | 2485 | 2490 | 2490 | 2485 | 31 |
| 506 | 20240415 | 110300 | 560682055 | 2490 | 2490 | 2490 | 2490 | 1 |
| 507 | 20240415 | 110200 | 560679565 | 2485 | 2485 | 2485 | 2485 | 100 |
| 508 | 20240415 | 110100 | 560431065 | 2485 | 2485 | 2485 | 2485 | 2678 |
| 509 | 20240415 | 110000 | 553776235 | 2490 | 2490 | 2490 | 2485 | 60 |
| 510 | 20240415 | 105900 | 553626840 | 2490 | 2485 | 2490 | 2485 | 54 |
| 511 | 20240415 | 105800 | 553492580 | 2495 | 2485 | 2495 | 2485 | 7 |
| 512 | 20240415 | 105700 | 553475175 | 2495 | 2495 | 2495 | 2495 | 5 |
| 513 | 20240415 | 105600 | 553462700 | 2495 | 2495 | 2495 | 2495 | 32 |
| 514 | 20240415 | 105500 | 553382860 | 2495 | 2495 | 2495 | 2495 | 10 |
| 515 | 20240415 | 105400 | 553357910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 516 | 20240415 | 105300 | 553357910 | 2495 | 2495 | 2495 | 2490 | 6 |
| 517 | 20240415 | 105200 | 553342960 | 2495 | 2485 | 2495 | 2485 | 107 |
| 518 | 20240415 | 105100 | 553076495 | 2485 | 2485 | 2485 | 2485 | 155 |
| 519 | 20240415 | 105000 | 552691320 | 2490 | 2490 | 2490 | 2490 | 300 |
| 520 | 20240415 | 104900 | 551944320 | 2500 | 2500 | 2500 | 2500 | 38 |
| 521 | 20240415 | 104800 | 551849320 | 2490 | 2500 | 2500 | 2490 | 418 |
| 522 | 20240415 | 104700 | 550808450 | 2495 | 2495 | 2495 | 2495 | 0 |
| 523 | 20240415 | 104600 | 550808450 | 2495 | 2495 | 2495 | 2495 | 5 |
| 524 | 20240415 | 104500 | 550795975 | 2500 | 2500 | 2500 | 2500 | 230 |
| 525 | 20240415 | 104400 | 550220975 | 2500 | 2500 | 2500 | 2500 | 0 |
| 526 | 20240415 | 104300 | 550220975 | 2500 | 2500 | 2500 | 2500 | 19 |
| 527 | 20240415 | 104200 | 550173475 | 2500 | 2490 | 2500 | 2490 | 2 |
| 528 | 20240415 | 104100 | 550168485 | 2490 | 2500 | 2500 | 2490 | 106 |
| 529 | 20240415 | 104000 | 549904485 | 2495 | 2495 | 2495 | 2495 | 2885 |
| 530 | 20240415 | 103900 | 542706410 | 2495 | 2495 | 2495 | 2495 | 105 |
| 531 | 20240415 | 103800 | 542444435 | 2495 | 2495 | 2495 | 2495 | 154 |
| 532 | 20240415 | 103700 | 542060205 | 2495 | 2500 | 2500 | 2495 | 650 |
| 533 | 20240415 | 103600 | 540435705 | 2500 | 2495 | 2500 | 2495 | 246 |
| 534 | 20240415 | 103500 | 539821380 | 2495 | 2495 | 2495 | 2495 | 1000 |
| 535 | 20240415 | 103400 | 537326380 | 2495 | 2485 | 2495 | 2485 | 152 |
| 536 | 20240415 | 103300 | 536948650 | 2485 | 2480 | 2485 | 2480 | 147 |
| 537 | 20240415 | 103200 | 536583835 | 2480 | 2480 | 2480 | 2480 | 701 |
| 538 | 20240415 | 103100 | 534845355 | 2480 | 2485 | 2485 | 2480 | 699 |
| 539 | 20240415 | 103000 | 533111335 | 2485 | 2485 | 2485 | 2485 | 0 |
| 540 | 20240415 | 102900 | 533111335 | 2485 | 2485 | 2485 | 2485 | 652 |
| 541 | 20240415 | 102800 | 531491115 | 2480 | 2480 | 2480 | 2480 | 354 |
| 542 | 20240415 | 102700 | 530613195 | 2480 | 2480 | 2480 | 2475 | 7909 |
| 543 | 20240415 | 102600 | 511025190 | 2480 | 2480 | 2480 | 2480 | 297 |
| 544 | 20240415 | 102500 | 510288630 | 2480 | 2490 | 2490 | 2480 | 1549 |
| 545 | 20240415 | 102400 | 506437100 | 2490 | 2490 | 2490 | 2490 | 1005 |
| 546 | 20240415 | 102300 | 503934650 | 2490 | 2490 | 2490 | 2490 | 4 |
| 547 | 20240415 | 102200 | 503924690 | 2475 | 2480 | 2490 | 2475 | 5117 |
| 548 | 20240415 | 102100 | 491255730 | 2480 | 2480 | 2485 | 2480 | 5243 |
| 549 | 20240415 | 102000 | 478250100 | 2485 | 2485 | 2485 | 2480 | 7050 |
| 550 | 20240415 | 101900 | 460744370 | 2485 | 2485 | 2485 | 2485 | 70 |
| 551 | 20240415 | 101800 | 460570420 | 2485 | 2490 | 2490 | 2485 | 5825 |
| 552 | 20240415 | 101700 | 446091170 | 2490 | 2490 | 2490 | 2490 | 1 |
| 553 | 20240415 | 101600 | 446088680 | 2500 | 2500 | 2500 | 2500 | 2024 |
| 554 | 20240415 | 101500 | 441028680 | 2500 | 2500 | 2500 | 2500 | 28 |
| 555 | 20240415 | 101400 | 440958680 | 2500 | 2500 | 2500 | 2500 | 105 |
| 556 | 20240415 | 101300 | 440696180 | 2500 | 2500 | 2500 | 2500 | 28 |
| 557 | 20240415 | 101200 | 440626180 | 2485 | 2485 | 2485 | 2485 | 3043 |
| 558 | 20240415 | 101100 | 433064325 | 2490 | 2490 | 2490 | 2490 | 1012 |
| 559 | 20240415 | 101000 | 430544445 | 2485 | 2490 | 2490 | 2485 | 3099 |
| 560 | 20240415 | 100900 | 422829610 | 2500 | 2495 | 2500 | 2490 | 453 |
| 561 | 20240415 | 100800 | 421699330 | 2495 | 2500 | 2500 | 2495 | 239 |
| 562 | 20240415 | 100700 | 421103020 | 2500 | 2500 | 2500 | 2500 | 61 |
| 563 | 20240415 | 100600 | 420950520 | 2500 | 2500 | 2500 | 2500 | 25 |
| 564 | 20240415 | 100500 | 420888020 | 2495 | 2500 | 2500 | 2495 | 1601 |
| 565 | 20240415 | 100400 | 416893520 | 2495 | 2500 | 2500 | 2495 | 132 |
| 566 | 20240415 | 100300 | 416564015 | 2500 | 2495 | 2500 | 2495 | 501 |
| 567 | 20240415 | 100200 | 415314015 | 2500 | 2495 | 2500 | 2495 | 1772 |
| 568 | 20240415 | 100100 | 410891515 | 2500 | 2500 | 2500 | 2500 | 3 |
| 569 | 20240415 | 100000 | 410884015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 570 | 20240415 | 095900 | 410884015 | 2495 | 2495 | 2495 | 2495 | 3615 |
| 571 | 20240415 | 095800 | 401864590 | 2500 | 2500 | 2505 | 2500 | 848 |
| 572 | 20240415 | 095700 | 399743440 | 2505 | 2500 | 2505 | 2500 | 64 |
| 573 | 20240415 | 095600 | 399583370 | 2500 | 2500 | 2500 | 2495 | 982 |
| 574 | 20240415 | 095500 | 397130370 | 2500 | 2500 | 2500 | 2500 | 1134 |
| 575 | 20240415 | 095400 | 394295370 | 2500 | 2500 | 2500 | 2500 | 0 |
| 576 | 20240415 | 095300 | 394295370 | 2500 | 2505 | 2505 | 2500 | 788 |
| 577 | 20240415 | 095200 | 392325235 | 2500 | 2500 | 2500 | 2500 | 2030 |
| 578 | 20240415 | 095100 | 387250235 | 2500 | 2500 | 2500 | 2500 | 282 |
| 579 | 20240415 | 095000 | 386545235 | 2500 | 2500 | 2500 | 2500 | 879 |
| 580 | 20240415 | 094900 | 384347735 | 2505 | 2505 | 2505 | 2505 | 0 |
| 581 | 20240415 | 094800 | 384347735 | 2505 | 2505 | 2505 | 2505 | 28 |
| 582 | 20240415 | 094700 | 384277595 | 2505 | 2505 | 2510 | 2505 | 3505 |
| 583 | 20240415 | 094600 | 375497480 | 2510 | 2510 | 2510 | 2510 | 324 |
| 584 | 20240415 | 094500 | 374684240 | 2510 | 2510 | 2510 | 2510 | 0 |
| 585 | 20240415 | 094400 | 374684240 | 2510 | 2510 | 2510 | 2510 | 100 |
| 586 | 20240415 | 094300 | 374433240 | 2510 | 2525 | 2525 | 2510 | 1449 |
| 587 | 20240415 | 094200 | 370795230 | 2510 | 2520 | 2525 | 2510 | 4337 |
| 588 | 20240415 | 094100 | 359883155 | 2515 | 2515 | 2515 | 2515 | 20 |
| 589 | 20240415 | 094000 | 359832855 | 2520 | 2520 | 2520 | 2510 | 130 |
| 590 | 20240415 | 093900 | 359505945 | 2520 | 2510 | 2520 | 2510 | 1628 |
| 591 | 20240415 | 093800 | 355415895 | 2520 | 2520 | 2520 | 2520 | 14 |
| 592 | 20240415 | 093700 | 355380615 | 2520 | 2520 | 2520 | 2515 | 365 |
| 593 | 20240415 | 093600 | 354462015 | 2525 | 2510 | 2525 | 2510 | 211 |
| 594 | 20240415 | 093500 | 353932240 | 2525 | 2520 | 2525 | 2510 | 4031 |
| 595 | 20240415 | 093400 | 343782640 | 2515 | 2515 | 2515 | 2515 | 200 |
| 596 | 20240415 | 093300 | 343279640 | 2520 | 2520 | 2520 | 2515 | 317 |
| 597 | 20240415 | 093200 | 342482370 | 2520 | 2520 | 2520 | 2520 | 481 |
| 598 | 20240415 | 093100 | 341270250 | 2520 | 2515 | 2520 | 2515 | 403 |
| 599 | 20240415 | 093000 | 340255190 | 2515 | 2520 | 2520 | 2515 | 232 |
| 600 | 20240415 | 092900 | 339671705 | 2510 | 2520 | 2520 | 2510 | 709 |
| 601 | 20240415 | 092800 | 337888600 | 2520 | 2510 | 2520 | 2510 | 112 |
| 602 | 20240415 | 092700 | 337607335 | 2510 | 2495 | 2510 | 2470 | 8415 |
| 603 | 20240415 | 092600 | 316602265 | 2495 | 2480 | 2495 | 2475 | 9299 |
| 604 | 20240415 | 092500 | 293434225 | 2465 | 2500 | 2500 | 2465 | 26936 |
| 605 | 20240415 | 092400 | 226713360 | 2500 | 2500 | 2500 | 2495 | 2842 |
| 606 | 20240415 | 092300 | 219615360 | 2500 | 2505 | 2505 | 2495 | 2397 |
| 607 | 20240415 | 092200 | 213624410 | 2505 | 2510 | 2510 | 2500 | 6905 |
| 608 | 20240415 | 092100 | 196349205 | 2510 | 2510 | 2515 | 2505 | 2324 |
| 609 | 20240415 | 092000 | 190521285 | 2515 | 2515 | 2515 | 2510 | 2348 |
| 610 | 20240415 | 091900 | 184627730 | 2515 | 2520 | 2525 | 2515 | 3462 |
| 611 | 20240415 | 091800 | 175920435 | 2520 | 2525 | 2525 | 2520 | 1833 |
| 612 | 20240415 | 091700 | 171300245 | 2530 | 2530 | 2530 | 2530 | 2 |
| 613 | 20240415 | 091600 | 171295185 | 2520 | 2515 | 2525 | 2515 | 1074 |
| 614 | 20240415 | 091500 | 168589465 | 2515 | 2525 | 2525 | 2515 | 3837 |
| 615 | 20240415 | 091400 | 158924275 | 2525 | 2535 | 2535 | 2520 | 12363 |
| 616 | 20240415 | 091300 | 127710775 | 2545 | 2530 | 2545 | 2530 | 925 |
| 617 | 20240415 | 091200 | 125370510 | 2530 | 2535 | 2535 | 2530 | 3073 |
| 618 | 20240415 | 091100 | 117595815 | 2535 | 2550 | 2550 | 2535 | 442 |
| 619 | 20240415 | 091000 | 116474010 | 2550 | 2550 | 2550 | 2550 | 394 |
| 620 | 20240415 | 090900 | 115469310 | 2550 | 2550 | 2550 | 2550 | 18 |
| 621 | 20240415 | 090800 | 115423410 | 2550 | 2550 | 2565 | 2550 | 1218 |
| 622 | 20240415 | 090700 | 112317460 | 2545 | 2565 | 2565 | 2535 | 837 |
| 623 | 20240415 | 090600 | 110192345 | 2570 | 2525 | 2570 | 2525 | 1486 |
| 624 | 20240415 | 090500 | 106427220 | 2515 | 2520 | 2535 | 2515 | 7479 |
| 625 | 20240415 | 090400 | 87604520 | 2530 | 2570 | 2570 | 2520 | 7387 |
| 626 | 20240415 | 090300 | 68854630 | 2585 | 2570 | 2605 | 2545 | 8188 |
| 627 | 20240415 | 090200 | 47885820 | 2585 | 2590 | 2620 | 2570 | 8552 |
| 628 | 20240415 | 090100 | 25817815 | 2590 | 2650 | 2650 | 2590 | 8806 |
| 629 | 20240415 | 090000 | 2864675 | 2650 | 2615 | 2650 | 2610 | 1093 |