31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 193300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 3 | 20240424 | 193200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20240424 | 193100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20240424 | 193000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20240424 | 192900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20240424 | 192800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20240424 | 192700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20240424 | 192600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20240424 | 192500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20240424 | 192400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20240424 | 192300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20240424 | 192200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20240424 | 192100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20240424 | 192000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20240424 | 191900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20240424 | 191800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20240424 | 191700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20240424 | 191600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20240424 | 191500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20240424 | 191400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20240424 | 191300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20240424 | 191200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20240424 | 191100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20240424 | 191000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20240424 | 190900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20240424 | 190800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20240424 | 190700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20240424 | 190600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20240424 | 190500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20240424 | 190400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20240424 | 190300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 33 | 20240424 | 190200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20240424 | 190100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20240424 | 190000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20240424 | 185900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20240424 | 185800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20240424 | 185700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20240424 | 185600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20240424 | 185500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20240424 | 185400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20240424 | 185300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20240424 | 185200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20240424 | 185100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20240424 | 185000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20240424 | 184900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20240424 | 184800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20240424 | 184700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20240424 | 184600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20240424 | 184500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20240424 | 184400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20240424 | 184300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20240424 | 184200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20240424 | 184100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20240424 | 184000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20240424 | 183900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20240424 | 183800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20240424 | 183700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20240424 | 183600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20240424 | 183500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20240424 | 183400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20240424 | 183300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 63 | 20240424 | 183200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20240424 | 183100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20240424 | 183000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20240424 | 182900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20240424 | 182800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20240424 | 182700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20240424 | 182600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20240424 | 182500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20240424 | 182400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20240424 | 182300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20240424 | 182200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20240424 | 182100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20240424 | 182000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20240424 | 181900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20240424 | 181800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20240424 | 181700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20240424 | 181600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20240424 | 181500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20240424 | 181400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20240424 | 181300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20240424 | 181200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20240424 | 181100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20240424 | 181000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20240424 | 180900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20240424 | 180800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20240424 | 180700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20240424 | 180600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20240424 | 180500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20240424 | 180400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20240424 | 180300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 93 | 20240424 | 180200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20240424 | 180100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20240424 | 180000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20240424 | 175900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20240424 | 175800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20240424 | 175700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20240424 | 175600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20240424 | 175500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20240424 | 175400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20240424 | 175300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20240424 | 175200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20240424 | 175100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20240424 | 175000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20240424 | 174900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20240424 | 174800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20240424 | 174700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20240424 | 174600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20240424 | 174500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20240424 | 174400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20240424 | 174300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20240424 | 174200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20240424 | 174100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20240424 | 174000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20240424 | 173900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20240424 | 173800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20240424 | 173700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20240424 | 173600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20240424 | 173500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20240424 | 173400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20240424 | 173300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 123 | 20240424 | 173200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20240424 | 173100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20240424 | 173000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20240424 | 172900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20240424 | 172800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20240424 | 172700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20240424 | 172600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20240424 | 172500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20240424 | 172400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20240424 | 172300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20240424 | 172200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20240424 | 172100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20240424 | 172000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20240424 | 171900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20240424 | 171800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20240424 | 171700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20240424 | 171600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20240424 | 171500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20240424 | 171400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20240424 | 171300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20240424 | 171200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20240424 | 171100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20240424 | 171000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20240424 | 170900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20240424 | 170800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20240424 | 170700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20240424 | 170600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20240424 | 170500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20240424 | 170400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20240424 | 170300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 153 | 20240424 | 170200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20240424 | 170100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20240424 | 170000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20240424 | 165900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20240424 | 165800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20240424 | 165700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20240424 | 165600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20240424 | 165500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20240424 | 165400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20240424 | 165300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20240424 | 165200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20240424 | 165100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20240424 | 165000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20240424 | 164900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20240424 | 164800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20240424 | 164700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20240424 | 164600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20240424 | 164500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20240424 | 164400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20240424 | 164300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20240424 | 164200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20240424 | 164100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20240424 | 164000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20240424 | 163900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20240424 | 163800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20240424 | 163700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20240424 | 163600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20240424 | 163500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20240424 | 163400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20240424 | 163300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 183 | 20240424 | 163200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20240424 | 163100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20240424 | 163000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20240424 | 162900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20240424 | 162800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20240424 | 162700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20240424 | 162600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20240424 | 162500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20240424 | 162400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20240424 | 162300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20240424 | 162200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20240424 | 162100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20240424 | 162000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20240424 | 161900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20240424 | 161800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20240424 | 161700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20240424 | 161600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20240424 | 161500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20240424 | 161400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20240424 | 161300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20240424 | 161200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20240424 | 161100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20240424 | 161000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20240424 | 160900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20240424 | 160800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20240424 | 160700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20240424 | 160600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20240424 | 160500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20240424 | 160400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20240424 | 160300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 213 | 20240424 | 160200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20240424 | 160100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20240424 | 160000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20240424 | 155900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20240424 | 155800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20240424 | 155700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20240424 | 155600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20240424 | 155500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20240424 | 155400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20240424 | 155300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20240424 | 155200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20240424 | 155100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20240424 | 155000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 226 | 20240424 | 154900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 227 | 20240424 | 154800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 228 | 20240424 | 154700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 229 | 20240424 | 154600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 230 | 20240424 | 154500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 231 | 20240424 | 154400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 232 | 20240424 | 154300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 233 | 20240424 | 154200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 234 | 20240424 | 154100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 235 | 20240424 | 154000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 236 | 20240424 | 153900 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 237 | 20240424 | 153800 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 238 | 20240424 | 153700 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 239 | 20240424 | 153600 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 240 | 20240424 | 153500 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 241 | 20240424 | 153400 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 242 | 20240424 | 153300 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 243 | 20240424 | 153200 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 244 | 20240424 | 153100 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 0 |
| 245 | 20240424 | 153000 | 2486569550 | 5270 | 5270 | 5270 | 5270 | 17986 |
| 246 | 20240424 | 152900 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 247 | 20240424 | 152800 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 248 | 20240424 | 152700 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 249 | 20240424 | 152600 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 250 | 20240424 | 152500 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 251 | 20240424 | 152400 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 252 | 20240424 | 152300 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 253 | 20240424 | 152200 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 254 | 20240424 | 152100 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 255 | 20240424 | 152000 | 2391783330 | 5230 | 5230 | 5230 | 5230 | 0 |
| 256 | 20240424 | 151900 | 2391783330 | 5230 | 5180 | 5300 | 5180 | 8933 |
| 257 | 20240424 | 151800 | 2344960030 | 5180 | 5170 | 5200 | 5140 | 9990 |
| 258 | 20240424 | 151700 | 2293247010 | 5130 | 5110 | 5170 | 5110 | 2018 |
| 259 | 20240424 | 151600 | 2282852680 | 5140 | 5130 | 5150 | 5110 | 3292 |
| 260 | 20240424 | 151500 | 2265948360 | 5120 | 5120 | 5120 | 5090 | 611 |
| 261 | 20240424 | 151400 | 2262820920 | 5090 | 5110 | 5120 | 5080 | 2563 |
| 262 | 20240424 | 151300 | 2249743240 | 5100 | 5090 | 5110 | 5080 | 4769 |
| 263 | 20240424 | 151200 | 2225430430 | 5090 | 5080 | 5090 | 5050 | 1216 |
| 264 | 20240424 | 151100 | 2219253450 | 5080 | 5030 | 5080 | 5030 | 2355 |
| 265 | 20240424 | 151000 | 2207296350 | 5030 | 5060 | 5080 | 5020 | 1423 |
| 266 | 20240424 | 150900 | 2200085340 | 5020 | 5040 | 5060 | 5010 | 4931 |
| 267 | 20240424 | 150800 | 2175197590 | 5000 | 5020 | 5040 | 4995 | 4732 |
| 268 | 20240424 | 150700 | 2151378855 | 4995 | 5020 | 5030 | 4990 | 10783 |
| 269 | 20240424 | 150600 | 2097254535 | 4990 | 4985 | 5020 | 4985 | 1447 |
| 270 | 20240424 | 150500 | 2089995175 | 4985 | 5020 | 5020 | 4985 | 4568 |
| 271 | 20240424 | 150400 | 2067084850 | 4990 | 5010 | 5020 | 4985 | 4408 |
| 272 | 20240424 | 150300 | 2044972215 | 4990 | 4990 | 5010 | 4990 | 1243 |
| 273 | 20240424 | 150200 | 2038768305 | 4990 | 4990 | 4995 | 4990 | 294 |
| 274 | 20240424 | 150100 | 2037300100 | 4990 | 5000 | 5000 | 4990 | 944 |
| 275 | 20240424 | 150000 | 2032585120 | 4995 | 5000 | 5000 | 4995 | 1451 |
| 276 | 20240424 | 145900 | 2025330740 | 5000 | 5020 | 5020 | 5000 | 1255 |
| 277 | 20240424 | 145800 | 2019033220 | 5020 | 5020 | 5020 | 5020 | 39 |
| 278 | 20240424 | 145700 | 2018837440 | 5000 | 5010 | 5020 | 5000 | 1626 |
| 279 | 20240424 | 145600 | 2010682570 | 5000 | 5010 | 5010 | 5000 | 165 |
| 280 | 20240424 | 145500 | 2009856920 | 4995 | 4995 | 4995 | 4995 | 0 |
| 281 | 20240424 | 145400 | 2009856920 | 4995 | 4995 | 4995 | 4995 | 16 |
| 282 | 20240424 | 145300 | 2009777000 | 4990 | 4990 | 4990 | 4990 | 0 |
| 283 | 20240424 | 145200 | 2009777000 | 4990 | 5010 | 5010 | 4990 | 719 |
| 284 | 20240424 | 145100 | 2006182415 | 5010 | 5000 | 5010 | 4990 | 548 |
| 285 | 20240424 | 145000 | 2003446465 | 5000 | 5000 | 5000 | 5000 | 77 |
| 286 | 20240424 | 144900 | 2003061465 | 4995 | 4995 | 4995 | 4995 | 0 |
| 287 | 20240424 | 144800 | 2003061465 | 4995 | 5010 | 5010 | 4995 | 574 |
| 288 | 20240424 | 144700 | 2000186700 | 5010 | 5000 | 5010 | 5000 | 100 |
| 289 | 20240424 | 144600 | 1999686690 | 4995 | 5000 | 5000 | 4995 | 384 |
| 290 | 20240424 | 144500 | 1997768425 | 5000 | 5000 | 5000 | 5000 | 435 |
| 291 | 20240424 | 144400 | 1995593425 | 5000 | 5000 | 5000 | 5000 | 2 |
| 292 | 20240424 | 144300 | 1995583425 | 5000 | 5010 | 5010 | 4995 | 1680 |
| 293 | 20240424 | 144200 | 1987185735 | 5000 | 5000 | 5000 | 5000 | 895 |
| 294 | 20240424 | 144100 | 1982710735 | 5010 | 5010 | 5010 | 5010 | 16 |
| 295 | 20240424 | 144000 | 1982630575 | 5000 | 5010 | 5010 | 5000 | 623 |
| 296 | 20240424 | 143900 | 1979515515 | 5020 | 5020 | 5020 | 5020 | 507 |
| 297 | 20240424 | 143800 | 1976970375 | 5000 | 5020 | 5020 | 5000 | 604 |
| 298 | 20240424 | 143700 | 1973939895 | 5020 | 5000 | 5020 | 5000 | 13 |
| 299 | 20240424 | 143600 | 1973874655 | 5020 | 5020 | 5020 | 5020 | 0 |
| 300 | 20240424 | 143500 | 1973874655 | 5020 | 4990 | 5020 | 4990 | 3 |
| 301 | 20240424 | 143400 | 1973859655 | 4990 | 5010 | 5020 | 4990 | 644 |
| 302 | 20240424 | 143300 | 1970628975 | 5010 | 5010 | 5020 | 5010 | 138 |
| 303 | 20240424 | 143200 | 1969936415 | 5020 | 5020 | 5020 | 5020 | 32 |
| 304 | 20240424 | 143100 | 1969775775 | 5020 | 5020 | 5020 | 5020 | 300 |
| 305 | 20240424 | 143000 | 1968269775 | 5030 | 5010 | 5030 | 5000 | 981 |
| 306 | 20240424 | 142900 | 1963347635 | 5000 | 5000 | 5020 | 5000 | 1000 |
| 307 | 20240424 | 142800 | 1958340745 | 4990 | 5000 | 5000 | 4990 | 583 |
| 308 | 20240424 | 142700 | 1955425915 | 5000 | 5000 | 5000 | 5000 | 27 |
| 309 | 20240424 | 142600 | 1955290915 | 5000 | 5000 | 5000 | 5000 | 23 |
| 310 | 20240424 | 142500 | 1955175915 | 4985 | 4985 | 4985 | 4985 | 0 |
| 311 | 20240424 | 142400 | 1955175915 | 4985 | 4985 | 4985 | 4985 | 529 |
| 312 | 20240424 | 142300 | 1952538850 | 5010 | 5010 | 5010 | 5010 | 0 |
| 313 | 20240424 | 142200 | 1952538850 | 5010 | 4985 | 5010 | 4975 | 1262 |
| 314 | 20240424 | 142100 | 1946253025 | 4985 | 5010 | 5010 | 4985 | 101 |
| 315 | 20240424 | 142000 | 1945749515 | 4975 | 5010 | 5020 | 4975 | 565 |
| 316 | 20240424 | 141900 | 1942926040 | 5010 | 5010 | 5020 | 5010 | 870 |
| 317 | 20240424 | 141800 | 1938567290 | 5020 | 5020 | 5020 | 5010 | 1674 |
| 318 | 20240424 | 141700 | 1930165520 | 5010 | 5000 | 5010 | 5000 | 654 |
| 319 | 20240424 | 141600 | 1926891300 | 5000 | 5000 | 5000 | 4995 | 50 |
| 320 | 20240424 | 141500 | 1926641400 | 5010 | 5000 | 5020 | 5000 | 2408 |
| 321 | 20240424 | 141400 | 1914595250 | 5000 | 5010 | 5020 | 5000 | 1260 |
| 322 | 20240424 | 141300 | 1908283090 | 5000 | 5010 | 5010 | 4985 | 389 |
| 323 | 20240424 | 141200 | 1906336010 | 5000 | 5000 | 5000 | 5000 | 60 |
| 324 | 20240424 | 141100 | 1906036010 | 4980 | 4990 | 5000 | 4980 | 4989 |
| 325 | 20240424 | 141000 | 1881121125 | 4985 | 4980 | 4985 | 4965 | 1131 |
| 326 | 20240424 | 140900 | 1875491720 | 4980 | 4980 | 4980 | 4980 | 548 |
| 327 | 20240424 | 140800 | 1872762680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 328 | 20240424 | 140700 | 1872762680 | 4955 | 4955 | 4955 | 4955 | 0 |
| 329 | 20240424 | 140600 | 1872762680 | 4955 | 4955 | 4955 | 4955 | 107 |
| 330 | 20240424 | 140500 | 1872232495 | 4980 | 4980 | 4980 | 4980 | 600 |
| 331 | 20240424 | 140400 | 1869244495 | 4980 | 4955 | 4980 | 4955 | 62 |
| 332 | 20240424 | 140300 | 1868935785 | 4955 | 4955 | 4955 | 4955 | 302 |
| 333 | 20240424 | 140200 | 1867439375 | 4955 | 4965 | 4965 | 4955 | 827 |
| 334 | 20240424 | 140100 | 1863338905 | 4960 | 4960 | 4960 | 4960 | 296 |
| 335 | 20240424 | 140000 | 1861870745 | 4960 | 4960 | 4960 | 4960 | 5 |
| 336 | 20240424 | 135900 | 1861845945 | 4955 | 4960 | 4960 | 4955 | 197 |
| 337 | 20240424 | 135800 | 1860869075 | 4960 | 4960 | 4960 | 4960 | 100 |
| 338 | 20240424 | 135700 | 1860373075 | 4960 | 4960 | 4965 | 4960 | 188 |
| 339 | 20240424 | 135600 | 1859440565 | 4960 | 4960 | 4960 | 4960 | 186 |
| 340 | 20240424 | 135500 | 1858518005 | 4960 | 4960 | 4960 | 4960 | 4 |
| 341 | 20240424 | 135400 | 1858498165 | 4960 | 4955 | 4960 | 4955 | 72 |
| 342 | 20240424 | 135300 | 1858141155 | 4955 | 4975 | 4980 | 4955 | 2249 |
| 343 | 20240424 | 135200 | 1846995495 | 4980 | 4970 | 4980 | 4955 | 2925 |
| 344 | 20240424 | 135100 | 1832479460 | 4965 | 4995 | 4995 | 4960 | 3534 |
| 345 | 20240424 | 135000 | 1814851535 | 4975 | 4975 | 4995 | 4975 | 2585 |
| 346 | 20240424 | 134900 | 1801974455 | 5000 | 5000 | 5000 | 5000 | 0 |
| 347 | 20240424 | 134800 | 1801974455 | 5000 | 4990 | 5000 | 4990 | 15273 |
| 348 | 20240424 | 134700 | 1725651110 | 4980 | 4975 | 4985 | 4975 | 1361 |
| 349 | 20240424 | 134600 | 1718867125 | 4955 | 4980 | 4980 | 4955 | 31 |
| 350 | 20240424 | 134500 | 1718713495 | 4985 | 4985 | 4985 | 4985 | 440 |
| 351 | 20240424 | 134400 | 1716520095 | 4985 | 4985 | 4985 | 4985 | 22 |
| 352 | 20240424 | 134300 | 1716410425 | 4955 | 4980 | 4985 | 4955 | 289 |
| 353 | 20240424 | 134200 | 1714970775 | 4980 | 4980 | 4980 | 4980 | 1 |
| 354 | 20240424 | 134100 | 1714965795 | 4955 | 4955 | 4955 | 4955 | 0 |
| 355 | 20240424 | 134000 | 1714965795 | 4955 | 4985 | 4985 | 4955 | 1012 |
| 356 | 20240424 | 133900 | 1709924035 | 4985 | 4985 | 4985 | 4955 | 902 |
| 357 | 20240424 | 133800 | 1705428735 | 4985 | 4980 | 4985 | 4950 | 936 |
| 358 | 20240424 | 133700 | 1700769640 | 4980 | 4960 | 4980 | 4950 | 934 |
| 359 | 20240424 | 133600 | 1696142640 | 4960 | 4960 | 4960 | 4960 | 131 |
| 360 | 20240424 | 133500 | 1695492880 | 4960 | 4970 | 4970 | 4960 | 229 |
| 361 | 20240424 | 133400 | 1694355040 | 4970 | 4970 | 4970 | 4970 | 13 |
| 362 | 20240424 | 133300 | 1694290430 | 4970 | 4965 | 4970 | 4965 | 461 |
| 363 | 20240424 | 133200 | 1691999410 | 4970 | 4965 | 4970 | 4965 | 113 |
| 364 | 20240424 | 133100 | 1691437850 | 4975 | 4975 | 4975 | 4975 | 0 |
| 365 | 20240424 | 133000 | 1691437850 | 4975 | 4965 | 4980 | 4960 | 2213 |
| 366 | 20240424 | 132900 | 1680431885 | 4965 | 4960 | 4965 | 4960 | 311 |
| 367 | 20240424 | 132800 | 1678889320 | 4960 | 4955 | 4960 | 4945 | 650 |
| 368 | 20240424 | 132700 | 1675665975 | 4955 | 4950 | 4955 | 4935 | 223 |
| 369 | 20240424 | 132600 | 1674563225 | 4930 | 4930 | 4930 | 4930 | 0 |
| 370 | 20240424 | 132500 | 1674563225 | 4930 | 4950 | 4955 | 4930 | 397 |
| 371 | 20240424 | 132400 | 1672596490 | 4950 | 4945 | 4950 | 4930 | 513 |
| 372 | 20240424 | 132300 | 1670057855 | 4945 | 4950 | 4950 | 4945 | 204 |
| 373 | 20240424 | 132200 | 1669048075 | 4945 | 4945 | 4945 | 4945 | 0 |
| 374 | 20240424 | 132100 | 1669048075 | 4945 | 4945 | 4945 | 4945 | 14 |
| 375 | 20240424 | 132000 | 1668978845 | 4950 | 4950 | 4950 | 4950 | 0 |
| 376 | 20240424 | 131900 | 1668978845 | 4950 | 4950 | 4950 | 4950 | 60 |
| 377 | 20240424 | 131800 | 1668681845 | 4925 | 4925 | 4925 | 4925 | 65 |
| 378 | 20240424 | 131700 | 1668361720 | 4925 | 4925 | 4925 | 4925 | 0 |
| 379 | 20240424 | 131600 | 1668361720 | 4925 | 4945 | 4950 | 4925 | 527 |
| 380 | 20240424 | 131500 | 1665753750 | 4950 | 4925 | 4950 | 4925 | 20 |
| 381 | 20240424 | 131400 | 1665655025 | 4920 | 4925 | 4925 | 4920 | 122 |
| 382 | 20240424 | 131300 | 1665054225 | 4925 | 4950 | 4955 | 4925 | 2779 |
| 383 | 20240424 | 131200 | 1651305410 | 4955 | 4950 | 4955 | 4950 | 215 |
| 384 | 20240424 | 131100 | 1650241155 | 4955 | 4935 | 4955 | 4930 | 535 |
| 385 | 20240424 | 131000 | 1647590910 | 4955 | 4945 | 4955 | 4930 | 114 |
| 386 | 20240424 | 130900 | 1647026080 | 4955 | 4945 | 4955 | 4945 | 15 |
| 387 | 20240424 | 130800 | 1646951775 | 4940 | 4950 | 4955 | 4925 | 1038 |
| 388 | 20240424 | 130700 | 1641814145 | 4950 | 4950 | 4950 | 4950 | 1 |
| 389 | 20240424 | 130600 | 1641809195 | 4930 | 4930 | 4930 | 4930 | 0 |
| 390 | 20240424 | 130500 | 1641809195 | 4930 | 4930 | 4930 | 4930 | 74 |
| 391 | 20240424 | 130400 | 1641444375 | 4930 | 4935 | 4935 | 4930 | 282 |
| 392 | 20240424 | 130300 | 1640052775 | 4935 | 4935 | 4945 | 4935 | 727 |
| 393 | 20240424 | 130200 | 1636460520 | 4925 | 4930 | 4930 | 4925 | 106 |
| 394 | 20240424 | 130100 | 1635937970 | 4935 | 4930 | 4935 | 4925 | 186 |
| 395 | 20240424 | 130000 | 1635020630 | 4925 | 4920 | 4930 | 4920 | 406 |
| 396 | 20240424 | 125900 | 1633020435 | 4920 | 4915 | 4920 | 4905 | 210 |
| 397 | 20240424 | 125800 | 1631988080 | 4910 | 4905 | 4910 | 4905 | 38 |
| 398 | 20240424 | 125700 | 1631801585 | 4910 | 4910 | 4910 | 4910 | 1 |
| 399 | 20240424 | 125600 | 1631796675 | 4905 | 4905 | 4905 | 4905 | 3 |
| 400 | 20240424 | 125500 | 1631781960 | 4900 | 4900 | 4900 | 4880 | 267 |
| 401 | 20240424 | 125400 | 1630478560 | 4905 | 4900 | 4905 | 4900 | 37 |
| 402 | 20240424 | 125300 | 1630297080 | 4905 | 4905 | 4905 | 4905 | 11 |
| 403 | 20240424 | 125200 | 1630243125 | 4910 | 4910 | 4910 | 4905 | 8 |
| 404 | 20240424 | 125100 | 1630203855 | 4880 | 4905 | 4905 | 4880 | 527 |
| 405 | 20240424 | 125000 | 1627630285 | 4905 | 4905 | 4905 | 4905 | 304 |
| 406 | 20240424 | 124900 | 1626139165 | 4875 | 4905 | 4905 | 4875 | 1535 |
| 407 | 20240424 | 124800 | 1618610205 | 4900 | 4910 | 4910 | 4900 | 612 |
| 408 | 20240424 | 124700 | 1615605365 | 4910 | 4910 | 4910 | 4910 | 20 |
| 409 | 20240424 | 124600 | 1615507165 | 4905 | 4930 | 4930 | 4905 | 109 |
| 410 | 20240424 | 124500 | 1614972445 | 4930 | 4930 | 4930 | 4930 | 0 |
| 411 | 20240424 | 124400 | 1614972445 | 4930 | 4930 | 4930 | 4930 | 6 |
| 412 | 20240424 | 124300 | 1614942865 | 4930 | 4930 | 4930 | 4930 | 0 |
| 413 | 20240424 | 124200 | 1614942865 | 4930 | 4930 | 4930 | 4930 | 2 |
| 414 | 20240424 | 124100 | 1614933005 | 4930 | 4910 | 4930 | 4900 | 307 |
| 415 | 20240424 | 124000 | 1613424240 | 4915 | 4925 | 4925 | 4900 | 162 |
| 416 | 20240424 | 123900 | 1612626750 | 4920 | 4920 | 4920 | 4920 | 0 |
| 417 | 20240424 | 123800 | 1612626750 | 4920 | 4925 | 4925 | 4920 | 96 |
| 418 | 20240424 | 123700 | 1612154090 | 4935 | 4935 | 4935 | 4935 | 1 |
| 419 | 20240424 | 123600 | 1612149155 | 4935 | 4935 | 4935 | 4935 | 0 |
| 420 | 20240424 | 123500 | 1612149155 | 4935 | 4930 | 4935 | 4925 | 6 |
| 421 | 20240424 | 123400 | 1612119575 | 4935 | 4915 | 4935 | 4915 | 232 |
| 422 | 20240424 | 123300 | 1610976575 | 4910 | 4900 | 4915 | 4900 | 1382 |
| 423 | 20240424 | 123200 | 1604190000 | 4905 | 4900 | 4905 | 4875 | 1078 |
| 424 | 20240424 | 123100 | 1598908200 | 4900 | 4895 | 4900 | 4895 | 566 |
| 425 | 20240424 | 123000 | 1596134805 | 4890 | 4900 | 4900 | 4885 | 12 |
| 426 | 20240424 | 122900 | 1596076085 | 4900 | 4885 | 4900 | 4870 | 826 |
| 427 | 20240424 | 122800 | 1592036770 | 4855 | 4885 | 4890 | 4855 | 2218 |
| 428 | 20240424 | 122700 | 1581252230 | 4870 | 4870 | 4870 | 4870 | 526 |
| 429 | 20240424 | 122600 | 1578690610 | 4870 | 4870 | 4870 | 4870 | 0 |
| 430 | 20240424 | 122500 | 1578690610 | 4870 | 4870 | 4870 | 4870 | 0 |
| 431 | 20240424 | 122400 | 1578690610 | 4870 | 4870 | 4885 | 4870 | 253 |
| 432 | 20240424 | 122300 | 1577456750 | 4865 | 4875 | 4875 | 4865 | 7 |
| 433 | 20240424 | 122200 | 1577422655 | 4875 | 4875 | 4875 | 4875 | 0 |
| 434 | 20240424 | 122100 | 1577422655 | 4875 | 4855 | 4875 | 4855 | 6 |
| 435 | 20240424 | 122000 | 1577393425 | 4875 | 4875 | 4875 | 4875 | 0 |
| 436 | 20240424 | 121900 | 1577393425 | 4875 | 4875 | 4875 | 4875 | 8 |
| 437 | 20240424 | 121800 | 1577354425 | 4865 | 4875 | 4875 | 4865 | 8 |
| 438 | 20240424 | 121700 | 1577315450 | 4850 | 4850 | 4870 | 4850 | 3033 |
| 439 | 20240424 | 121600 | 1562547865 | 4860 | 4860 | 4860 | 4860 | 1 |
| 440 | 20240424 | 121500 | 1562543005 | 4850 | 4850 | 4850 | 4850 | 40 |
| 441 | 20240424 | 121400 | 1562349005 | 4870 | 4870 | 4870 | 4870 | 0 |
| 442 | 20240424 | 121300 | 1562349005 | 4870 | 4870 | 4870 | 4870 | 0 |
| 443 | 20240424 | 121200 | 1562349005 | 4870 | 4870 | 4870 | 4870 | 0 |
| 444 | 20240424 | 121100 | 1562349005 | 4870 | 4870 | 4870 | 4865 | 15 |
| 445 | 20240424 | 121000 | 1562275960 | 4845 | 4845 | 4845 | 4845 | 0 |
| 446 | 20240424 | 120900 | 1562275960 | 4845 | 4845 | 4845 | 4845 | 0 |
| 447 | 20240424 | 120800 | 1562275960 | 4845 | 4845 | 4845 | 4845 | 167 |
| 448 | 20240424 | 120700 | 1561466845 | 4840 | 4840 | 4840 | 4840 | 8 |
| 449 | 20240424 | 120600 | 1561428125 | 4850 | 4865 | 4890 | 4845 | 1257 |
| 450 | 20240424 | 120500 | 1555309520 | 4865 | 4865 | 4865 | 4865 | 11 |
| 451 | 20240424 | 120400 | 1555256005 | 4870 | 4870 | 4870 | 4870 | 0 |
| 452 | 20240424 | 120300 | 1555256005 | 4870 | 4870 | 4870 | 4870 | 0 |
| 453 | 20240424 | 120200 | 1555256005 | 4870 | 4870 | 4870 | 4855 | 10 |
| 454 | 20240424 | 120100 | 1555207335 | 4870 | 4870 | 4870 | 4870 | 0 |
| 455 | 20240424 | 120000 | 1555207335 | 4870 | 4850 | 4870 | 4850 | 151 |
| 456 | 20240424 | 115900 | 1554473120 | 4845 | 4845 | 4850 | 4840 | 59 |
| 457 | 20240424 | 115800 | 1554187220 | 4840 | 4840 | 4850 | 4825 | 2167 |
| 458 | 20240424 | 115700 | 1543699305 | 4845 | 4850 | 4850 | 4845 | 37 |
| 459 | 20240424 | 115600 | 1543519940 | 4830 | 4830 | 4830 | 4830 | 0 |
| 460 | 20240424 | 115500 | 1543519940 | 4830 | 4845 | 4850 | 4830 | 633 |
| 461 | 20240424 | 115400 | 1540461555 | 4845 | 4845 | 4845 | 4845 | 22 |
| 462 | 20240424 | 115300 | 1540354965 | 4845 | 4845 | 4845 | 4845 | 0 |
| 463 | 20240424 | 115200 | 1540354965 | 4845 | 4845 | 4845 | 4845 | 0 |
| 464 | 20240424 | 115100 | 1540354965 | 4845 | 4855 | 4855 | 4800 | 3013 |
| 465 | 20240424 | 115000 | 1525798980 | 4850 | 4850 | 4850 | 4850 | 0 |
| 466 | 20240424 | 114900 | 1525798980 | 4850 | 4850 | 4850 | 4850 | 10 |
| 467 | 20240424 | 114800 | 1525750480 | 4850 | 4850 | 4850 | 4850 | 0 |
| 468 | 20240424 | 114700 | 1525750480 | 4850 | 4850 | 4850 | 4850 | 316 |
| 469 | 20240424 | 114600 | 1524217880 | 4850 | 4855 | 4855 | 4850 | 741 |
| 470 | 20240424 | 114500 | 1520624020 | 4855 | 4855 | 4860 | 4855 | 500 |
| 471 | 20240424 | 114400 | 1518196515 | 4855 | 4850 | 4855 | 4850 | 4 |
| 472 | 20240424 | 114300 | 1518177100 | 4840 | 4865 | 4865 | 4840 | 27 |
| 473 | 20240424 | 114200 | 1518046320 | 4875 | 4875 | 4875 | 4860 | 1088 |
| 474 | 20240424 | 114100 | 1512748300 | 4875 | 4880 | 4880 | 4875 | 49 |
| 475 | 20240424 | 114000 | 1512509365 | 4875 | 4875 | 4875 | 4875 | 19 |
| 476 | 20240424 | 113900 | 1512416740 | 4875 | 4875 | 4875 | 4875 | 24 |
| 477 | 20240424 | 113800 | 1512299740 | 4870 | 4865 | 4870 | 4865 | 91 |
| 478 | 20240424 | 113700 | 1511856575 | 4870 | 4865 | 4870 | 4860 | 1142 |
| 479 | 20240424 | 113600 | 1506300970 | 4865 | 4875 | 4875 | 4865 | 298 |
| 480 | 20240424 | 113500 | 1504849500 | 4875 | 4880 | 4880 | 4875 | 41 |
| 481 | 20240424 | 113400 | 1504649575 | 4880 | 4880 | 4880 | 4865 | 709 |
| 482 | 20240424 | 113300 | 1501196510 | 4880 | 4880 | 4880 | 4880 | 0 |
| 483 | 20240424 | 113200 | 1501196510 | 4880 | 4890 | 4890 | 4880 | 60 |
| 484 | 20240424 | 113100 | 1500903210 | 4890 | 4900 | 4900 | 4890 | 55 |
| 485 | 20240424 | 113000 | 1500633730 | 4900 | 4900 | 4900 | 4900 | 20 |
| 486 | 20240424 | 112900 | 1500535730 | 4900 | 4900 | 4900 | 4900 | 0 |
| 487 | 20240424 | 112800 | 1500535730 | 4900 | 4885 | 4900 | 4870 | 102 |
| 488 | 20240424 | 112700 | 1500038265 | 4900 | 4900 | 4900 | 4900 | 14 |
| 489 | 20240424 | 112600 | 1499969665 | 4900 | 4880 | 4900 | 4880 | 6 |
| 490 | 20240424 | 112500 | 1499940365 | 4880 | 4890 | 4890 | 4880 | 177 |
| 491 | 20240424 | 112400 | 1499076515 | 4895 | 4895 | 4895 | 4895 | 0 |
| 492 | 20240424 | 112300 | 1499076515 | 4895 | 4910 | 4910 | 4890 | 8 |
| 493 | 20240424 | 112200 | 1499037285 | 4870 | 4920 | 4920 | 4865 | 618 |
| 494 | 20240424 | 112100 | 1496020220 | 4895 | 4900 | 4900 | 4865 | 1532 |
| 495 | 20240424 | 112000 | 1488515365 | 4900 | 4865 | 4900 | 4865 | 12 |
| 496 | 20240424 | 111900 | 1488456915 | 4860 | 4850 | 4860 | 4850 | 827 |
| 497 | 20240424 | 111800 | 1484438015 | 4845 | 4840 | 4845 | 4840 | 137 |
| 498 | 20240424 | 111700 | 1483774425 | 4840 | 4840 | 4840 | 4840 | 21 |
| 499 | 20240424 | 111600 | 1483672785 | 4825 | 4830 | 4830 | 4825 | 40 |
| 500 | 20240424 | 111500 | 1483479610 | 4830 | 4845 | 4845 | 4830 | 993 |
| 501 | 20240424 | 111400 | 1478683280 | 4850 | 4850 | 4850 | 4850 | 219 |
| 502 | 20240424 | 111300 | 1477621130 | 4855 | 4870 | 4870 | 4855 | 318 |
| 503 | 20240424 | 111200 | 1476075615 | 4870 | 4870 | 4870 | 4870 | 240 |
| 504 | 20240424 | 111100 | 1474906815 | 4870 | 4870 | 4870 | 4870 | 0 |
| 505 | 20240424 | 111000 | 1474906815 | 4870 | 4880 | 4880 | 4870 | 1644 |
| 506 | 20240424 | 110900 | 1466891490 | 4880 | 4895 | 4895 | 4880 | 1441 |
| 507 | 20240424 | 110800 | 1459848830 | 4895 | 4915 | 4915 | 4895 | 2313 |
| 508 | 20240424 | 110700 | 1448516055 | 4915 | 4915 | 4915 | 4915 | 211 |
| 509 | 20240424 | 110600 | 1447478990 | 4910 | 4935 | 4935 | 4910 | 219 |
| 510 | 20240424 | 110500 | 1446399390 | 4935 | 4935 | 4935 | 4935 | 18 |
| 511 | 20240424 | 110400 | 1446310560 | 4935 | 4950 | 4950 | 4935 | 104 |
| 512 | 20240424 | 110300 | 1445795820 | 4950 | 4940 | 4970 | 4940 | 2368 |
| 513 | 20240424 | 110200 | 1434031690 | 4930 | 4930 | 4930 | 4930 | 10 |
| 514 | 20240424 | 110100 | 1433982390 | 4925 | 4925 | 4925 | 4925 | 158 |
| 515 | 20240424 | 110000 | 1433204240 | 4925 | 4905 | 4925 | 4905 | 145 |
| 516 | 20240424 | 105900 | 1432490790 | 4900 | 4905 | 4905 | 4895 | 1660 |
| 517 | 20240424 | 105800 | 1424353470 | 4905 | 4910 | 4910 | 4900 | 2552 |
| 518 | 20240424 | 105700 | 1411846175 | 4905 | 4945 | 4945 | 4885 | 2468 |
| 519 | 20240424 | 105600 | 1399749905 | 4910 | 4935 | 4940 | 4910 | 856 |
| 520 | 20240424 | 105500 | 1395533100 | 4940 | 4950 | 4950 | 4940 | 374 |
| 521 | 20240424 | 105400 | 1393682110 | 4950 | 4950 | 4955 | 4950 | 330 |
| 522 | 20240424 | 105300 | 1392047560 | 4960 | 4970 | 4970 | 4935 | 2069 |
| 523 | 20240424 | 105200 | 1381772945 | 4970 | 4925 | 4975 | 4925 | 1872 |
| 524 | 20240424 | 105100 | 1372472965 | 4925 | 4975 | 4975 | 4925 | 707 |
| 525 | 20240424 | 105000 | 1368959220 | 4925 | 4980 | 4995 | 4860 | 3407 |
| 526 | 20240424 | 104900 | 1352116370 | 4980 | 4995 | 5000 | 4950 | 4004 |
| 527 | 20240424 | 104800 | 1332180945 | 5000 | 4970 | 5000 | 4950 | 3124 |
| 528 | 20240424 | 104700 | 1316615095 | 4970 | 4945 | 4980 | 4945 | 5635 |
| 529 | 20240424 | 104600 | 1288680195 | 4945 | 4925 | 4945 | 4925 | 1653 |
| 530 | 20240424 | 104500 | 1280521030 | 4930 | 4930 | 4930 | 4920 | 2008 |
| 531 | 20240424 | 104400 | 1270622595 | 4930 | 4915 | 4930 | 4915 | 3603 |
| 532 | 20240424 | 104300 | 1252885920 | 4900 | 4880 | 4900 | 4880 | 8072 |
| 533 | 20240424 | 104200 | 1213386075 | 4870 | 4870 | 4870 | 4870 | 300 |
| 534 | 20240424 | 104100 | 1211925075 | 4870 | 4875 | 4875 | 4870 | 930 |
| 535 | 20240424 | 104000 | 1207392870 | 4870 | 4865 | 4870 | 4865 | 745 |
| 536 | 20240424 | 103900 | 1203766370 | 4865 | 4865 | 4865 | 4865 | 400 |
| 537 | 20240424 | 103800 | 1201820370 | 4865 | 4850 | 4865 | 4850 | 1404 |
| 538 | 20240424 | 103700 | 1195002635 | 4855 | 4855 | 4855 | 4855 | 0 |
| 539 | 20240424 | 103600 | 1195002635 | 4855 | 4830 | 4855 | 4825 | 3540 |
| 540 | 20240424 | 103500 | 1177835860 | 4830 | 4830 | 4830 | 4815 | 240 |
| 541 | 20240424 | 103400 | 1176679060 | 4825 | 4820 | 4835 | 4820 | 1112 |
| 542 | 20240424 | 103300 | 1171316195 | 4830 | 4830 | 4830 | 4830 | 111 |
| 543 | 20240424 | 103200 | 1170780065 | 4835 | 4835 | 4835 | 4835 | 0 |
| 544 | 20240424 | 103100 | 1170780065 | 4835 | 4835 | 4835 | 4835 | 0 |
| 545 | 20240424 | 103000 | 1170780065 | 4835 | 4835 | 4835 | 4835 | 0 |
| 546 | 20240424 | 102900 | 1170780065 | 4835 | 4825 | 4840 | 4820 | 33 |
| 547 | 20240424 | 102800 | 1170620940 | 4820 | 4840 | 4840 | 4820 | 38 |
| 548 | 20240424 | 102700 | 1170437620 | 4840 | 4840 | 4840 | 4840 | 2 |
| 549 | 20240424 | 102600 | 1170427940 | 4845 | 4845 | 4845 | 4845 | 7 |
| 550 | 20240424 | 102500 | 1170394025 | 4845 | 4840 | 4845 | 4800 | 7050 |
| 551 | 20240424 | 102400 | 1136545275 | 4845 | 4835 | 4855 | 4835 | 1404 |
| 552 | 20240424 | 102300 | 1129745925 | 4840 | 4840 | 4840 | 4840 | 0 |
| 553 | 20240424 | 102200 | 1129745925 | 4840 | 4840 | 4840 | 4835 | 2541 |
| 554 | 20240424 | 102100 | 1117452255 | 4840 | 4815 | 4840 | 4805 | 2035 |
| 555 | 20240424 | 102000 | 1107636180 | 4805 | 4790 | 4805 | 4790 | 13192 |
| 556 | 20240424 | 101900 | 1044368975 | 4790 | 4780 | 4790 | 4780 | 618 |
| 557 | 20240424 | 101800 | 1041412385 | 4780 | 4780 | 4780 | 4780 | 10 |
| 558 | 20240424 | 101700 | 1041364585 | 4780 | 4780 | 4780 | 4780 | 0 |
| 559 | 20240424 | 101600 | 1041364585 | 4780 | 4785 | 4785 | 4755 | 82 |
| 560 | 20240424 | 101500 | 1040973075 | 4755 | 4760 | 4760 | 4755 | 1365 |
| 561 | 20240424 | 101400 | 1034480605 | 4795 | 4795 | 4795 | 4795 | 0 |
| 562 | 20240424 | 101300 | 1034480605 | 4795 | 4795 | 4795 | 4795 | 0 |
| 563 | 20240424 | 101200 | 1034480605 | 4795 | 4795 | 4795 | 4795 | 0 |
| 564 | 20240424 | 101100 | 1034480605 | 4795 | 4760 | 4795 | 4760 | 26 |
| 565 | 20240424 | 101000 | 1034356705 | 4775 | 4795 | 4795 | 4775 | 768 |
| 566 | 20240424 | 100900 | 1030688945 | 4800 | 4800 | 4800 | 4800 | 101 |
| 567 | 20240424 | 100800 | 1030204145 | 4800 | 4800 | 4800 | 4800 | 1 |
| 568 | 20240424 | 100700 | 1030199345 | 4775 | 4775 | 4775 | 4775 | 500 |
| 569 | 20240424 | 100600 | 1027811845 | 4800 | 4800 | 4800 | 4800 | 300 |
| 570 | 20240424 | 100500 | 1026371845 | 4790 | 4780 | 4790 | 4775 | 564 |
| 571 | 20240424 | 100400 | 1023678065 | 4800 | 4800 | 4800 | 4800 | 149 |
| 572 | 20240424 | 100300 | 1022962865 | 4810 | 4795 | 4820 | 4795 | 1511 |
| 573 | 20240424 | 100200 | 1015704770 | 4820 | 4860 | 4870 | 4820 | 2719 |
| 574 | 20240424 | 100100 | 1002513410 | 4860 | 4855 | 4870 | 4840 | 2324 |
| 575 | 20240424 | 100000 | 991200000 | 4850 | 4840 | 4850 | 4835 | 2550 |
| 576 | 20240424 | 095900 | 978852135 | 4820 | 4805 | 4840 | 4800 | 2297 |
| 577 | 20240424 | 095800 | 967798235 | 4795 | 4775 | 4800 | 4770 | 8723 |
| 578 | 20240424 | 095700 | 926046060 | 4775 | 4755 | 4775 | 4755 | 2164 |
| 579 | 20240424 | 095600 | 915718405 | 4760 | 4735 | 4760 | 4735 | 8351 |
| 580 | 20240424 | 095500 | 876062460 | 4735 | 4735 | 4735 | 4735 | 233 |
| 581 | 20240424 | 095400 | 874959205 | 4740 | 4740 | 4740 | 4740 | 6 |
| 582 | 20240424 | 095300 | 874930765 | 4730 | 4725 | 4730 | 4720 | 2124 |
| 583 | 20240424 | 095200 | 864889625 | 4725 | 4700 | 4725 | 4700 | 1894 |
| 584 | 20240424 | 095100 | 855959070 | 4695 | 4695 | 4695 | 4695 | 730 |
| 585 | 20240424 | 095000 | 852531720 | 4685 | 4685 | 4685 | 4685 | 0 |
| 586 | 20240424 | 094900 | 852531720 | 4685 | 4685 | 4685 | 4685 | 3000 |
| 587 | 20240424 | 094800 | 838476720 | 4700 | 4700 | 4700 | 4700 | 0 |
| 588 | 20240424 | 094700 | 838476720 | 4700 | 4700 | 4700 | 4700 | 100 |
| 589 | 20240424 | 094600 | 838006720 | 4670 | 4670 | 4670 | 4670 | 0 |
| 590 | 20240424 | 094500 | 838006720 | 4670 | 4690 | 4690 | 4665 | 390 |
| 591 | 20240424 | 094400 | 836184410 | 4730 | 4730 | 4730 | 4730 | 786 |
| 592 | 20240424 | 094300 | 832466630 | 4740 | 4740 | 4740 | 4740 | 150 |
| 593 | 20240424 | 094200 | 831755630 | 4750 | 4755 | 4755 | 4750 | 1045 |
| 594 | 20240424 | 094100 | 826791655 | 4740 | 4760 | 4760 | 4730 | 1965 |
| 595 | 20240424 | 094000 | 817458785 | 4780 | 4760 | 4785 | 4760 | 3465 |
| 596 | 20240424 | 093900 | 800939310 | 4760 | 4750 | 4760 | 4750 | 5656 |
| 597 | 20240424 | 093800 | 774020475 | 4740 | 4730 | 4740 | 4730 | 697 |
| 598 | 20240424 | 093700 | 770722135 | 4705 | 4685 | 4705 | 4685 | 2105 |
| 599 | 20240424 | 093600 | 760820110 | 4665 | 4685 | 4685 | 4665 | 361 |
| 600 | 20240424 | 093500 | 759133945 | 4660 | 4700 | 4700 | 4660 | 1192 |
| 601 | 20240424 | 093400 | 753579065 | 4660 | 4695 | 4705 | 4655 | 4995 |
| 602 | 20240424 | 093300 | 730197475 | 4695 | 4715 | 4715 | 4650 | 1948 |
| 603 | 20240424 | 093200 | 721048165 | 4720 | 4750 | 4755 | 4715 | 5226 |
| 604 | 20240424 | 093100 | 696206820 | 4755 | 4750 | 4770 | 4710 | 4626 |
| 605 | 20240424 | 093000 | 674206730 | 4755 | 4670 | 4770 | 4670 | 25831 |
| 606 | 20240424 | 092900 | 552772295 | 4670 | 4650 | 4670 | 4650 | 2072 |
| 607 | 20240424 | 092800 | 543137295 | 4630 | 4650 | 4650 | 4625 | 2500 |
| 608 | 20240424 | 092700 | 531546235 | 4650 | 4640 | 4650 | 4625 | 1915 |
| 609 | 20240424 | 092600 | 522671350 | 4635 | 4635 | 4635 | 4635 | 0 |
| 610 | 20240424 | 092500 | 522671350 | 4635 | 4700 | 4700 | 4630 | 7020 |
| 611 | 20240424 | 092400 | 489984920 | 4700 | 4705 | 4705 | 4700 | 350 |
| 612 | 20240424 | 092300 | 488339670 | 4705 | 4680 | 4710 | 4680 | 9941 |
| 613 | 20240424 | 092200 | 441705820 | 4675 | 4640 | 4675 | 4640 | 10019 |
| 614 | 20240424 | 092100 | 394895150 | 4665 | 4665 | 4665 | 4665 | 1057 |
| 615 | 20240424 | 092000 | 389964245 | 4665 | 4665 | 4665 | 4665 | 610 |
| 616 | 20240424 | 091900 | 387118595 | 4665 | 4645 | 4670 | 4605 | 15432 |
| 617 | 20240424 | 091800 | 315166830 | 4635 | 4640 | 4650 | 4635 | 2459 |
| 618 | 20240424 | 091700 | 303750720 | 4650 | 4580 | 4650 | 4580 | 9862 |
| 619 | 20240424 | 091600 | 258124200 | 4620 | 4615 | 4620 | 4600 | 889 |
| 620 | 20240424 | 091500 | 254027800 | 4615 | 4620 | 4625 | 4615 | 2121 |
| 621 | 20240424 | 091400 | 244228550 | 4620 | 4620 | 4620 | 4620 | 311 |
| 622 | 20240424 | 091300 | 242791730 | 4600 | 4600 | 4620 | 4600 | 2624 |
| 623 | 20240424 | 091200 | 230712850 | 4600 | 4615 | 4625 | 4600 | 6792 |
| 624 | 20240424 | 091100 | 199384150 | 4600 | 4520 | 4600 | 4520 | 717 |
| 625 | 20240424 | 091000 | 196112825 | 4520 | 4500 | 4530 | 4500 | 1149 |
| 626 | 20240424 | 090900 | 190920025 | 4500 | 4520 | 4520 | 4500 | 870 |
| 627 | 20240424 | 090800 | 187001450 | 4520 | 4525 | 4525 | 4450 | 2499 |
| 628 | 20240424 | 090700 | 175862815 | 4525 | 4440 | 4525 | 4430 | 9780 |
| 629 | 20240424 | 090600 | 132173760 | 4450 | 4500 | 4535 | 4450 | 6437 |
| 630 | 20240424 | 090500 | 103373775 | 4500 | 4515 | 4515 | 4500 | 1880 |
| 631 | 20240424 | 090400 | 94899370 | 4500 | 4515 | 4515 | 4465 | 1464 |
| 632 | 20240424 | 090300 | 88318560 | 4500 | 4610 | 4610 | 4470 | 9592 |
| 633 | 20240424 | 090200 | 44858730 | 4615 | 4620 | 4635 | 4565 | 3826 |
| 634 | 20240424 | 090100 | 27344365 | 4620 | 4620 | 4625 | 4600 | 2905 |
| 635 | 20240424 | 090000 | 13925475 | 4620 | 4550 | 4620 | 4550 | 3057 |