34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 202200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 3 | 20240416 | 202100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 4 | 20240416 | 202000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 5 | 20240416 | 201900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 6 | 20240416 | 201800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 7 | 20240416 | 201700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 8 | 20240416 | 201600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 9 | 20240416 | 201500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 10 | 20240416 | 201400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 11 | 20240416 | 201300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 12 | 20240416 | 201200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 13 | 20240416 | 201100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 14 | 20240416 | 201000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 15 | 20240416 | 200900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 16 | 20240416 | 200800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 17 | 20240416 | 200700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 18 | 20240416 | 200600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 19 | 20240416 | 200500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 20 | 20240416 | 200400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 21 | 20240416 | 200300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 22 | 20240416 | 200200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 23 | 20240416 | 200100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 24 | 20240416 | 200000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 25 | 20240416 | 195900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 26 | 20240416 | 195800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 27 | 20240416 | 195700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 28 | 20240416 | 195600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 29 | 20240416 | 195500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 30 | 20240416 | 195400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 31 | 20240416 | 195300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 32 | 20240416 | 195200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 33 | 20240416 | 195100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 34 | 20240416 | 195000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 35 | 20240416 | 194900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 36 | 20240416 | 194800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 37 | 20240416 | 194700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 38 | 20240416 | 194600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 39 | 20240416 | 194500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 40 | 20240416 | 194400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 41 | 20240416 | 194300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 42 | 20240416 | 194200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 43 | 20240416 | 194100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 44 | 20240416 | 194000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 45 | 20240416 | 193900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 46 | 20240416 | 193800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 47 | 20240416 | 193700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 48 | 20240416 | 193600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 49 | 20240416 | 193500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 50 | 20240416 | 193400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 51 | 20240416 | 193300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 52 | 20240416 | 193200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 53 | 20240416 | 193100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 54 | 20240416 | 193000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 55 | 20240416 | 192900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 56 | 20240416 | 192800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 57 | 20240416 | 192700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 58 | 20240416 | 192600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 59 | 20240416 | 192500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 60 | 20240416 | 192400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 61 | 20240416 | 192300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 62 | 20240416 | 192200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 63 | 20240416 | 192100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 64 | 20240416 | 192000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 65 | 20240416 | 191900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 66 | 20240416 | 191800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 67 | 20240416 | 191700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 68 | 20240416 | 191600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 69 | 20240416 | 191500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 70 | 20240416 | 191400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 71 | 20240416 | 191300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 72 | 20240416 | 191200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 73 | 20240416 | 191100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 74 | 20240416 | 191000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 75 | 20240416 | 190900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 76 | 20240416 | 190800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 77 | 20240416 | 190700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 78 | 20240416 | 190600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 79 | 20240416 | 190500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 80 | 20240416 | 190400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 81 | 20240416 | 190300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 82 | 20240416 | 190200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 83 | 20240416 | 190100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 84 | 20240416 | 190000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 85 | 20240416 | 185900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 86 | 20240416 | 185800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 87 | 20240416 | 185700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 88 | 20240416 | 185600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 89 | 20240416 | 185500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 90 | 20240416 | 185400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 91 | 20240416 | 185300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 92 | 20240416 | 185200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 93 | 20240416 | 185100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 94 | 20240416 | 185000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 95 | 20240416 | 184900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 96 | 20240416 | 184800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 97 | 20240416 | 184700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 98 | 20240416 | 184600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 99 | 20240416 | 184500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 100 | 20240416 | 184400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 101 | 20240416 | 184300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 102 | 20240416 | 184200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 103 | 20240416 | 184100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 104 | 20240416 | 184000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 105 | 20240416 | 183900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 106 | 20240416 | 183800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 107 | 20240416 | 183700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 108 | 20240416 | 183600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 109 | 20240416 | 183500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 110 | 20240416 | 183400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 111 | 20240416 | 183300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 112 | 20240416 | 183200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 113 | 20240416 | 183100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 114 | 20240416 | 183000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 115 | 20240416 | 182900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 116 | 20240416 | 182800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 117 | 20240416 | 182700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 118 | 20240416 | 182600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 119 | 20240416 | 182500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 120 | 20240416 | 182400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 121 | 20240416 | 182300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 122 | 20240416 | 182200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 123 | 20240416 | 182100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 124 | 20240416 | 182000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 125 | 20240416 | 181900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 126 | 20240416 | 181800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 127 | 20240416 | 181700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 128 | 20240416 | 181600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 129 | 20240416 | 181500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 130 | 20240416 | 181400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 131 | 20240416 | 181300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 132 | 20240416 | 181200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 133 | 20240416 | 181100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 134 | 20240416 | 181000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 135 | 20240416 | 180900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 136 | 20240416 | 180800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 137 | 20240416 | 180700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 138 | 20240416 | 180600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 139 | 20240416 | 180500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 140 | 20240416 | 180400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 141 | 20240416 | 180300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 142 | 20240416 | 180200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 143 | 20240416 | 180100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 144 | 20240416 | 180000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 145 | 20240416 | 175900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 146 | 20240416 | 175800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 147 | 20240416 | 175700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 148 | 20240416 | 175600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 149 | 20240416 | 175500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 150 | 20240416 | 175400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 151 | 20240416 | 175300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 152 | 20240416 | 175200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 153 | 20240416 | 175100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 154 | 20240416 | 175000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 155 | 20240416 | 174900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 156 | 20240416 | 174800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 157 | 20240416 | 174700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 158 | 20240416 | 174600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 159 | 20240416 | 174500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 160 | 20240416 | 174400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 161 | 20240416 | 174300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 162 | 20240416 | 174200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 163 | 20240416 | 174100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 164 | 20240416 | 174000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 165 | 20240416 | 173900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 166 | 20240416 | 173800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 167 | 20240416 | 173700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 168 | 20240416 | 173600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 169 | 20240416 | 173500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 170 | 20240416 | 173400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 171 | 20240416 | 173300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 172 | 20240416 | 173200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 173 | 20240416 | 173100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 174 | 20240416 | 173000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 175 | 20240416 | 172900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 176 | 20240416 | 172800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 177 | 20240416 | 172700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 178 | 20240416 | 172600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 179 | 20240416 | 172500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 180 | 20240416 | 172400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 181 | 20240416 | 172300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 182 | 20240416 | 172200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 183 | 20240416 | 172100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 184 | 20240416 | 172000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 185 | 20240416 | 171900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 186 | 20240416 | 171800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 187 | 20240416 | 171700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 188 | 20240416 | 171600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 189 | 20240416 | 171500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 190 | 20240416 | 171400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 191 | 20240416 | 171300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 192 | 20240416 | 171200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 193 | 20240416 | 171100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 194 | 20240416 | 171000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 195 | 20240416 | 170900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 196 | 20240416 | 170800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 197 | 20240416 | 170700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 198 | 20240416 | 170600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 199 | 20240416 | 170500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 200 | 20240416 | 170400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 201 | 20240416 | 170300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 202 | 20240416 | 170200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 203 | 20240416 | 170100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 204 | 20240416 | 170000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 205 | 20240416 | 165900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 206 | 20240416 | 165800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 207 | 20240416 | 165700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 208 | 20240416 | 165600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 209 | 20240416 | 165500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 210 | 20240416 | 165400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 211 | 20240416 | 165300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 212 | 20240416 | 165200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 213 | 20240416 | 165100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 214 | 20240416 | 165000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 215 | 20240416 | 164900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 216 | 20240416 | 164800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20240416 | 164700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20240416 | 164600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20240416 | 164500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20240416 | 164400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20240416 | 164300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 222 | 20240416 | 164200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 223 | 20240416 | 164100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 224 | 20240416 | 164000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 225 | 20240416 | 163900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 226 | 20240416 | 163800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 227 | 20240416 | 163700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 228 | 20240416 | 163600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 229 | 20240416 | 163500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 230 | 20240416 | 163400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 231 | 20240416 | 163300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 232 | 20240416 | 163200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 233 | 20240416 | 163100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 234 | 20240416 | 163000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 235 | 20240416 | 162900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 236 | 20240416 | 162800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 237 | 20240416 | 162700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 238 | 20240416 | 162600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 239 | 20240416 | 162500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 240 | 20240416 | 162400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 241 | 20240416 | 162300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 242 | 20240416 | 162200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 243 | 20240416 | 162100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 244 | 20240416 | 162000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 245 | 20240416 | 161900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 246 | 20240416 | 161800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 247 | 20240416 | 161700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 248 | 20240416 | 161600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 249 | 20240416 | 161500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 250 | 20240416 | 161400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 251 | 20240416 | 161300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 252 | 20240416 | 161200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 253 | 20240416 | 161100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 254 | 20240416 | 161000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 255 | 20240416 | 160900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 256 | 20240416 | 160800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 257 | 20240416 | 160700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 258 | 20240416 | 160600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 259 | 20240416 | 160500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 260 | 20240416 | 160400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 261 | 20240416 | 160300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 262 | 20240416 | 160200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 263 | 20240416 | 160100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 264 | 20240416 | 160000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 265 | 20240416 | 155900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 266 | 20240416 | 155800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 267 | 20240416 | 155700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 268 | 20240416 | 155600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 269 | 20240416 | 155500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 270 | 20240416 | 155400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 271 | 20240416 | 155300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 272 | 20240416 | 155200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 273 | 20240416 | 155100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 274 | 20240416 | 155000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 275 | 20240416 | 154900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 276 | 20240416 | 154800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 277 | 20240416 | 154700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 278 | 20240416 | 154600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 279 | 20240416 | 154500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 280 | 20240416 | 154400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 281 | 20240416 | 154300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 282 | 20240416 | 154200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 283 | 20240416 | 154100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 284 | 20240416 | 154000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 285 | 20240416 | 153900 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 286 | 20240416 | 153800 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 287 | 20240416 | 153700 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 288 | 20240416 | 153600 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 289 | 20240416 | 153500 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 290 | 20240416 | 153400 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 291 | 20240416 | 153300 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 292 | 20240416 | 153200 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 293 | 20240416 | 153100 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 0 |
| 294 | 20240416 | 153000 | 2012826155 | 2430 | 2430 | 2430 | 2430 | 4037 |
| 295 | 20240416 | 152900 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 296 | 20240416 | 152800 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 297 | 20240416 | 152700 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 298 | 20240416 | 152600 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 299 | 20240416 | 152500 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 300 | 20240416 | 152400 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 301 | 20240416 | 152300 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 302 | 20240416 | 152200 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 303 | 20240416 | 152100 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 304 | 20240416 | 152000 | 2003016245 | 2410 | 2410 | 2410 | 2410 | 0 |
| 305 | 20240416 | 151900 | 2003016245 | 2410 | 2395 | 2410 | 2390 | 3650 |
| 306 | 20240416 | 151800 | 1994254670 | 2400 | 2395 | 2400 | 2390 | 828 |
| 307 | 20240416 | 151700 | 1992272565 | 2390 | 2405 | 2405 | 2385 | 9608 |
| 308 | 20240416 | 151600 | 1969261715 | 2400 | 2405 | 2405 | 2400 | 1647 |
| 309 | 20240416 | 151500 | 1965308635 | 2405 | 2405 | 2410 | 2405 | 685 |
| 310 | 20240416 | 151400 | 1963661205 | 2405 | 2405 | 2405 | 2400 | 1535 |
| 311 | 20240416 | 151300 | 1959972185 | 2405 | 2410 | 2410 | 2400 | 1388 |
| 312 | 20240416 | 151200 | 1956635725 | 2410 | 2405 | 2410 | 2405 | 1800 |
| 313 | 20240416 | 151100 | 1952303435 | 2410 | 2410 | 2410 | 2405 | 7 |
| 314 | 20240416 | 151000 | 1952286585 | 2400 | 2410 | 2415 | 2400 | 3481 |
| 315 | 20240416 | 150900 | 1943907095 | 2410 | 2400 | 2410 | 2400 | 1993 |
| 316 | 20240416 | 150800 | 1939118835 | 2400 | 2405 | 2405 | 2395 | 6273 |
| 317 | 20240416 | 150700 | 1924070450 | 2405 | 2405 | 2405 | 2405 | 1000 |
| 318 | 20240416 | 150600 | 1921665450 | 2405 | 2420 | 2420 | 2405 | 4945 |
| 319 | 20240416 | 150500 | 1909770450 | 2415 | 2420 | 2420 | 2415 | 1519 |
| 320 | 20240416 | 150400 | 1906099075 | 2425 | 2430 | 2430 | 2425 | 374 |
| 321 | 20240416 | 150300 | 1905191760 | 2430 | 2430 | 2430 | 2430 | 63 |
| 322 | 20240416 | 150200 | 1905038670 | 2435 | 2435 | 2435 | 2425 | 465 |
| 323 | 20240416 | 150100 | 1903906495 | 2435 | 2425 | 2435 | 2425 | 1076 |
| 324 | 20240416 | 150000 | 1901292530 | 2425 | 2425 | 2425 | 2420 | 1031 |
| 325 | 20240416 | 145900 | 1898792405 | 2420 | 2425 | 2425 | 2420 | 333 |
| 326 | 20240416 | 145800 | 1897986535 | 2420 | 2425 | 2425 | 2420 | 155 |
| 327 | 20240416 | 145700 | 1897610710 | 2420 | 2420 | 2420 | 2420 | 185 |
| 328 | 20240416 | 145600 | 1897163010 | 2420 | 2425 | 2425 | 2420 | 60 |
| 329 | 20240416 | 145500 | 1897017525 | 2425 | 2425 | 2425 | 2415 | 2055 |
| 330 | 20240416 | 145400 | 1892046615 | 2425 | 2415 | 2425 | 2415 | 1876 |
| 331 | 20240416 | 145300 | 1887512290 | 2420 | 2420 | 2420 | 2420 | 4 |
| 332 | 20240416 | 145200 | 1887502610 | 2415 | 2420 | 2420 | 2415 | 1150 |
| 333 | 20240416 | 145100 | 1884719660 | 2425 | 2420 | 2425 | 2420 | 790 |
| 334 | 20240416 | 145000 | 1882807855 | 2425 | 2410 | 2425 | 2405 | 3930 |
| 335 | 20240416 | 144900 | 1873323025 | 2415 | 2410 | 2415 | 2400 | 4804 |
| 336 | 20240416 | 144800 | 1861755070 | 2410 | 2425 | 2425 | 2400 | 24740 |
| 337 | 20240416 | 144700 | 1802216115 | 2430 | 2425 | 2430 | 2425 | 21 |
| 338 | 20240416 | 144600 | 1802165100 | 2410 | 2420 | 2420 | 2410 | 2510 |
| 339 | 20240416 | 144500 | 1796114275 | 2430 | 2425 | 2430 | 2420 | 61 |
| 340 | 20240416 | 144400 | 1795966545 | 2425 | 2420 | 2425 | 2420 | 1091 |
| 341 | 20240416 | 144300 | 1793325925 | 2425 | 2425 | 2425 | 2425 | 116 |
| 342 | 20240416 | 144200 | 1793044625 | 2425 | 2425 | 2425 | 2420 | 27 |
| 343 | 20240416 | 144100 | 1792979200 | 2420 | 2430 | 2430 | 2420 | 55 |
| 344 | 20240416 | 144000 | 1792845895 | 2425 | 2420 | 2425 | 2420 | 250 |
| 345 | 20240416 | 143900 | 1792240755 | 2420 | 2425 | 2425 | 2420 | 2479 |
| 346 | 20240416 | 143800 | 1786232610 | 2430 | 2430 | 2430 | 2425 | 2085 |
| 347 | 20240416 | 143700 | 1781166110 | 2430 | 2420 | 2435 | 2420 | 829 |
| 348 | 20240416 | 143600 | 1779158265 | 2420 | 2420 | 2420 | 2415 | 156 |
| 349 | 20240416 | 143500 | 1778780795 | 2420 | 2420 | 2420 | 2415 | 667 |
| 350 | 20240416 | 143400 | 1777166720 | 2430 | 2420 | 2435 | 2420 | 14 |
| 351 | 20240416 | 143300 | 1777132815 | 2425 | 2435 | 2435 | 2425 | 1526 |
| 352 | 20240416 | 143200 | 1773431505 | 2435 | 2420 | 2435 | 2420 | 764 |
| 353 | 20240416 | 143100 | 1771572075 | 2420 | 2420 | 2435 | 2420 | 1723 |
| 354 | 20240416 | 143000 | 1767400225 | 2415 | 2420 | 2425 | 2410 | 2877 |
| 355 | 20240416 | 142900 | 1760447985 | 2425 | 2425 | 2425 | 2410 | 980 |
| 356 | 20240416 | 142800 | 1758084775 | 2430 | 2430 | 2430 | 2400 | 38118 |
| 357 | 20240416 | 142700 | 1666136900 | 2430 | 2440 | 2440 | 2430 | 11617 |
| 358 | 20240416 | 142600 | 1637907490 | 2440 | 2445 | 2445 | 2440 | 102 |
| 359 | 20240416 | 142500 | 1637658605 | 2435 | 2435 | 2435 | 2435 | 3827 |
| 360 | 20240416 | 142400 | 1628339860 | 2435 | 2435 | 2435 | 2435 | 10 |
| 361 | 20240416 | 142300 | 1628315510 | 2450 | 2450 | 2450 | 2450 | 0 |
| 362 | 20240416 | 142200 | 1628315510 | 2450 | 2440 | 2450 | 2440 | 1177 |
| 363 | 20240416 | 142100 | 1625443560 | 2450 | 2450 | 2450 | 2440 | 10461 |
| 364 | 20240416 | 142000 | 1599911275 | 2450 | 2445 | 2450 | 2445 | 11 |
| 365 | 20240416 | 141900 | 1599884375 | 2450 | 2445 | 2450 | 2445 | 351 |
| 366 | 20240416 | 141800 | 1599026175 | 2450 | 2445 | 2450 | 2445 | 11 |
| 367 | 20240416 | 141700 | 1598999275 | 2450 | 2450 | 2450 | 2450 | 0 |
| 368 | 20240416 | 141600 | 1598999275 | 2450 | 2450 | 2450 | 2445 | 12 |
| 369 | 20240416 | 141500 | 1598969925 | 2445 | 2450 | 2450 | 2445 | 137 |
| 370 | 20240416 | 141400 | 1598634615 | 2450 | 2445 | 2450 | 2445 | 31 |
| 371 | 20240416 | 141300 | 1598558715 | 2450 | 2450 | 2450 | 2450 | 27 |
| 372 | 20240416 | 141200 | 1598492565 | 2455 | 2450 | 2455 | 2445 | 416 |
| 373 | 20240416 | 141100 | 1597473405 | 2450 | 2455 | 2455 | 2450 | 1209 |
| 374 | 20240416 | 141000 | 1594511295 | 2455 | 2450 | 2455 | 2450 | 43 |
| 375 | 20240416 | 140900 | 1594405800 | 2450 | 2450 | 2450 | 2450 | 1616 |
| 376 | 20240416 | 140800 | 1590446600 | 2450 | 2445 | 2450 | 2445 | 132 |
| 377 | 20240416 | 140700 | 1590123250 | 2450 | 2445 | 2450 | 2445 | 2072 |
| 378 | 20240416 | 140600 | 1585047210 | 2445 | 2440 | 2445 | 2440 | 37 |
| 379 | 20240416 | 140500 | 1584956795 | 2445 | 2440 | 2445 | 2440 | 127 |
| 380 | 20240416 | 140400 | 1584646760 | 2445 | 2445 | 2445 | 2445 | 201 |
| 381 | 20240416 | 140300 | 1584155315 | 2440 | 2440 | 2445 | 2440 | 33 |
| 382 | 20240416 | 140200 | 1584074785 | 2440 | 2440 | 2440 | 2440 | 81 |
| 383 | 20240416 | 140100 | 1583877145 | 2435 | 2450 | 2450 | 2435 | 56 |
| 384 | 20240416 | 140000 | 1583740710 | 2450 | 2440 | 2450 | 2440 | 507 |
| 385 | 20240416 | 135900 | 1582499340 | 2440 | 2440 | 2440 | 2440 | 12 |
| 386 | 20240416 | 135800 | 1582470060 | 2450 | 2450 | 2450 | 2450 | 1 |
| 387 | 20240416 | 135700 | 1582467610 | 2440 | 2450 | 2450 | 2440 | 20 |
| 388 | 20240416 | 135600 | 1582418710 | 2450 | 2435 | 2450 | 2435 | 5392 |
| 389 | 20240416 | 135500 | 1569289125 | 2435 | 2435 | 2445 | 2435 | 2344 |
| 390 | 20240416 | 135400 | 1563578425 | 2435 | 2435 | 2435 | 2435 | 1794 |
| 391 | 20240416 | 135300 | 1559210035 | 2435 | 2445 | 2445 | 2435 | 733 |
| 392 | 20240416 | 135200 | 1557417950 | 2445 | 2440 | 2445 | 2440 | 68 |
| 393 | 20240416 | 135100 | 1557252025 | 2435 | 2435 | 2450 | 2435 | 521 |
| 394 | 20240416 | 135000 | 1555983375 | 2435 | 2435 | 2440 | 2435 | 9915 |
| 395 | 20240416 | 134900 | 1531839785 | 2440 | 2450 | 2450 | 2440 | 19908 |
| 396 | 20240416 | 134800 | 1483154845 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 397 | 20240416 | 134700 | 1480704845 | 2450 | 2455 | 2455 | 2450 | 246 |
| 398 | 20240416 | 134600 | 1480100965 | 2460 | 2460 | 2460 | 2460 | 1 |
| 399 | 20240416 | 134500 | 1480098505 | 2455 | 2455 | 2455 | 2455 | 10 |
| 400 | 20240416 | 134400 | 1480073955 | 2460 | 2455 | 2460 | 2455 | 594 |
| 401 | 20240416 | 134300 | 1478615650 | 2455 | 2460 | 2460 | 2455 | 569 |
| 402 | 20240416 | 134200 | 1477215960 | 2460 | 2455 | 2460 | 2455 | 346 |
| 403 | 20240416 | 134100 | 1476366525 | 2455 | 2455 | 2460 | 2455 | 111 |
| 404 | 20240416 | 134000 | 1476093765 | 2460 | 2460 | 2460 | 2455 | 622 |
| 405 | 20240416 | 133900 | 1474566645 | 2455 | 2455 | 2455 | 2455 | 232 |
| 406 | 20240416 | 133800 | 1473997085 | 2460 | 2460 | 2460 | 2460 | 1 |
| 407 | 20240416 | 133700 | 1473994625 | 2460 | 2460 | 2460 | 2455 | 57 |
| 408 | 20240416 | 133600 | 1473854460 | 2465 | 2465 | 2465 | 2465 | 50 |
| 409 | 20240416 | 133500 | 1473731210 | 2465 | 2465 | 2465 | 2460 | 13 |
| 410 | 20240416 | 133400 | 1473699215 | 2470 | 2470 | 2470 | 2470 | 0 |
| 411 | 20240416 | 133300 | 1473699215 | 2470 | 2455 | 2470 | 2455 | 13 |
| 412 | 20240416 | 133200 | 1473667255 | 2470 | 2475 | 2475 | 2455 | 231 |
| 413 | 20240416 | 133100 | 1473097935 | 2475 | 2470 | 2475 | 2455 | 10919 |
| 414 | 20240416 | 133000 | 1446256195 | 2475 | 2470 | 2475 | 2470 | 2 |
| 415 | 20240416 | 132900 | 1446251250 | 2465 | 2465 | 2465 | 2465 | 10 |
| 416 | 20240416 | 132800 | 1446226600 | 2475 | 2475 | 2475 | 2475 | 2 |
| 417 | 20240416 | 132700 | 1446221650 | 2465 | 2465 | 2465 | 2465 | 10 |
| 418 | 20240416 | 132600 | 1446197000 | 2480 | 2480 | 2480 | 2480 | 0 |
| 419 | 20240416 | 132500 | 1446197000 | 2480 | 2470 | 2480 | 2465 | 116 |
| 420 | 20240416 | 132400 | 1445910470 | 2465 | 2465 | 2470 | 2465 | 2243 |
| 421 | 20240416 | 132300 | 1440381470 | 2465 | 2470 | 2470 | 2465 | 12 |
| 422 | 20240416 | 132200 | 1440351880 | 2465 | 2470 | 2470 | 2465 | 2855 |
| 423 | 20240416 | 132100 | 1433314300 | 2470 | 2470 | 2470 | 2470 | 7933 |
| 424 | 20240416 | 132000 | 1413719790 | 2480 | 2480 | 2480 | 2480 | 51 |
| 425 | 20240416 | 131900 | 1413593310 | 2480 | 2480 | 2480 | 2470 | 15 |
| 426 | 20240416 | 131800 | 1413556210 | 2480 | 2480 | 2480 | 2480 | 3 |
| 427 | 20240416 | 131700 | 1413548770 | 2480 | 2470 | 2480 | 2470 | 12 |
| 428 | 20240416 | 131600 | 1413519110 | 2475 | 2475 | 2475 | 2475 | 200 |
| 429 | 20240416 | 131500 | 1413024110 | 2480 | 2480 | 2480 | 2470 | 16 |
| 430 | 20240416 | 131400 | 1412984530 | 2475 | 2475 | 2475 | 2475 | 1019 |
| 431 | 20240416 | 131300 | 1410462505 | 2480 | 2480 | 2480 | 2475 | 502 |
| 432 | 20240416 | 131200 | 1409220045 | 2475 | 2475 | 2475 | 2475 | 1016 |
| 433 | 20240416 | 131100 | 1406705445 | 2480 | 2475 | 2480 | 2475 | 346 |
| 434 | 20240416 | 131000 | 1405849035 | 2480 | 2475 | 2480 | 2475 | 202 |
| 435 | 20240416 | 130900 | 1405349080 | 2480 | 2480 | 2480 | 2475 | 12 |
| 436 | 20240416 | 130800 | 1405319370 | 2480 | 2480 | 2480 | 2480 | 0 |
| 437 | 20240416 | 130700 | 1405319370 | 2480 | 2475 | 2480 | 2475 | 11 |
| 438 | 20240416 | 130600 | 1405292140 | 2480 | 2475 | 2480 | 2475 | 224 |
| 439 | 20240416 | 130500 | 1404737735 | 2475 | 2475 | 2475 | 2475 | 50 |
| 440 | 20240416 | 130400 | 1404613985 | 2480 | 2485 | 2485 | 2480 | 844 |
| 441 | 20240416 | 130300 | 1402519865 | 2480 | 2475 | 2480 | 2470 | 4795 |
| 442 | 20240416 | 130200 | 1390630295 | 2470 | 2470 | 2470 | 2470 | 2 |
| 443 | 20240416 | 130100 | 1390625355 | 2470 | 2475 | 2475 | 2470 | 60 |
| 444 | 20240416 | 130000 | 1390476905 | 2475 | 2470 | 2475 | 2470 | 876 |
| 445 | 20240416 | 125900 | 1388313100 | 2470 | 2465 | 2470 | 2465 | 23 |
| 446 | 20240416 | 125800 | 1388256340 | 2475 | 2475 | 2475 | 2475 | 36 |
| 447 | 20240416 | 125700 | 1388167240 | 2475 | 2465 | 2475 | 2465 | 120 |
| 448 | 20240416 | 125600 | 1387870835 | 2470 | 2470 | 2470 | 2470 | 420 |
| 449 | 20240416 | 125500 | 1386833435 | 2470 | 2465 | 2470 | 2465 | 11 |
| 450 | 20240416 | 125400 | 1386806315 | 2470 | 2470 | 2470 | 2470 | 56 |
| 451 | 20240416 | 125300 | 1386667995 | 2470 | 2460 | 2470 | 2460 | 1018 |
| 452 | 20240416 | 125200 | 1384158625 | 2465 | 2465 | 2465 | 2465 | 1 |
| 453 | 20240416 | 125100 | 1384156160 | 2465 | 2460 | 2465 | 2460 | 461 |
| 454 | 20240416 | 125000 | 1383022095 | 2460 | 2455 | 2460 | 2455 | 1548 |
| 455 | 20240416 | 124900 | 1379220265 | 2460 | 2460 | 2460 | 2460 | 2 |
| 456 | 20240416 | 124800 | 1379215345 | 2460 | 2460 | 2460 | 2460 | 10 |
| 457 | 20240416 | 124700 | 1379190745 | 2455 | 2455 | 2455 | 2455 | 0 |
| 458 | 20240416 | 124600 | 1379190745 | 2455 | 2470 | 2470 | 2455 | 34 |
| 459 | 20240416 | 124500 | 1379107150 | 2465 | 2465 | 2465 | 2465 | 9 |
| 460 | 20240416 | 124400 | 1379084965 | 2465 | 2465 | 2465 | 2465 | 1 |
| 461 | 20240416 | 124300 | 1379082500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 462 | 20240416 | 124200 | 1379082500 | 2455 | 2470 | 2470 | 2455 | 2564 |
| 463 | 20240416 | 124100 | 1372775100 | 2465 | 2465 | 2470 | 2465 | 5 |
| 464 | 20240416 | 124000 | 1372762770 | 2460 | 2465 | 2465 | 2460 | 57 |
| 465 | 20240416 | 123900 | 1372622315 | 2460 | 2470 | 2470 | 2460 | 53 |
| 466 | 20240416 | 123800 | 1372491670 | 2465 | 2465 | 2470 | 2465 | 211 |
| 467 | 20240416 | 123700 | 1371971550 | 2465 | 2465 | 2465 | 2465 | 368 |
| 468 | 20240416 | 123600 | 1371064430 | 2465 | 2465 | 2465 | 2465 | 277 |
| 469 | 20240416 | 123500 | 1370381625 | 2470 | 2470 | 2470 | 2465 | 7 |
| 470 | 20240416 | 123400 | 1370364360 | 2465 | 2470 | 2470 | 2465 | 29 |
| 471 | 20240416 | 123300 | 1370292795 | 2470 | 2470 | 2470 | 2470 | 101 |
| 472 | 20240416 | 123200 | 1370043325 | 2475 | 2475 | 2475 | 2460 | 37 |
| 473 | 20240416 | 123100 | 1369951900 | 2475 | 2475 | 2475 | 2475 | 0 |
| 474 | 20240416 | 123000 | 1369951900 | 2475 | 2470 | 2480 | 2460 | 36 |
| 475 | 20240416 | 122900 | 1369863135 | 2470 | 2455 | 2470 | 2455 | 2675 |
| 476 | 20240416 | 122800 | 1363295840 | 2460 | 2460 | 2460 | 2460 | 1961 |
| 477 | 20240416 | 122700 | 1358471780 | 2460 | 2460 | 2465 | 2460 | 69 |
| 478 | 20240416 | 122600 | 1358301985 | 2460 | 2460 | 2460 | 2460 | 10 |
| 479 | 20240416 | 122500 | 1358277385 | 2465 | 2465 | 2465 | 2465 | 503 |
| 480 | 20240416 | 122400 | 1357037490 | 2470 | 2470 | 2470 | 2465 | 47 |
| 481 | 20240416 | 122300 | 1356921450 | 2480 | 2470 | 2480 | 2470 | 456 |
| 482 | 20240416 | 122200 | 1355794665 | 2470 | 2470 | 2470 | 2465 | 13 |
| 483 | 20240416 | 122100 | 1355762605 | 2470 | 2470 | 2470 | 2470 | 1 |
| 484 | 20240416 | 122000 | 1355760135 | 2470 | 2470 | 2470 | 2460 | 412 |
| 485 | 20240416 | 121900 | 1354742595 | 2470 | 2460 | 2470 | 2460 | 402 |
| 486 | 20240416 | 121800 | 1353753655 | 2470 | 2460 | 2470 | 2460 | 121 |
| 487 | 20240416 | 121700 | 1353455735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 488 | 20240416 | 121600 | 1353455735 | 2470 | 2460 | 2470 | 2460 | 11 |
| 489 | 20240416 | 121500 | 1353428665 | 2470 | 2470 | 2470 | 2470 | 0 |
| 490 | 20240416 | 121400 | 1353428665 | 2470 | 2465 | 2470 | 2460 | 819 |
| 491 | 20240416 | 121300 | 1351409855 | 2470 | 2465 | 2470 | 2465 | 177 |
| 492 | 20240416 | 121200 | 1350973545 | 2470 | 2465 | 2470 | 2465 | 11 |
| 493 | 20240416 | 121100 | 1350946425 | 2470 | 2465 | 2470 | 2465 | 2 |
| 494 | 20240416 | 121000 | 1350941490 | 2470 | 2460 | 2470 | 2460 | 11 |
| 495 | 20240416 | 120900 | 1350914420 | 2470 | 2465 | 2470 | 2465 | 407 |
| 496 | 20240416 | 120800 | 1349909135 | 2470 | 2460 | 2470 | 2460 | 12 |
| 497 | 20240416 | 120700 | 1349879595 | 2470 | 2465 | 2470 | 2465 | 17 |
| 498 | 20240416 | 120600 | 1349837685 | 2470 | 2470 | 2470 | 2460 | 16 |
| 499 | 20240416 | 120500 | 1349798265 | 2460 | 2470 | 2470 | 2460 | 101 |
| 500 | 20240416 | 120400 | 1349549795 | 2465 | 2470 | 2470 | 2465 | 13 |
| 501 | 20240416 | 120300 | 1349517735 | 2465 | 2470 | 2470 | 2455 | 2599 |
| 502 | 20240416 | 120200 | 1343127380 | 2470 | 2470 | 2470 | 2465 | 216 |
| 503 | 20240416 | 120100 | 1342593910 | 2470 | 2470 | 2470 | 2470 | 201 |
| 504 | 20240416 | 120000 | 1342097440 | 2470 | 2470 | 2470 | 2450 | 8795 |
| 505 | 20240416 | 115900 | 1320517505 | 2460 | 2475 | 2475 | 2460 | 942 |
| 506 | 20240416 | 115800 | 1318199155 | 2455 | 2470 | 2470 | 2455 | 985 |
| 507 | 20240416 | 115700 | 1315777225 | 2475 | 2465 | 2475 | 2465 | 150 |
| 508 | 20240416 | 115600 | 1315407425 | 2465 | 2465 | 2470 | 2465 | 165 |
| 509 | 20240416 | 115500 | 1315000695 | 2475 | 2475 | 2475 | 2475 | 0 |
| 510 | 20240416 | 115400 | 1315000695 | 2475 | 2460 | 2475 | 2460 | 11 |
| 511 | 20240416 | 115300 | 1314973620 | 2475 | 2455 | 2475 | 2455 | 211 |
| 512 | 20240416 | 115200 | 1314455555 | 2455 | 2460 | 2460 | 2455 | 101 |
| 513 | 20240416 | 115100 | 1314207550 | 2475 | 2475 | 2475 | 2475 | 600 |
| 514 | 20240416 | 115000 | 1312722550 | 2475 | 2455 | 2475 | 2455 | 211 |
| 515 | 20240416 | 114900 | 1312200525 | 2475 | 2455 | 2475 | 2455 | 1569 |
| 516 | 20240416 | 114800 | 1308348590 | 2455 | 2475 | 2475 | 2455 | 1011 |
| 517 | 20240416 | 114700 | 1305861415 | 2475 | 2475 | 2475 | 2475 | 15 |
| 518 | 20240416 | 114600 | 1305824290 | 2475 | 2460 | 2475 | 2460 | 17 |
| 519 | 20240416 | 114500 | 1305782365 | 2475 | 2460 | 2475 | 2460 | 85 |
| 520 | 20240416 | 114400 | 1305573250 | 2460 | 2460 | 2460 | 2460 | 10 |
| 521 | 20240416 | 114300 | 1305548650 | 2480 | 2480 | 2480 | 2480 | 501 |
| 522 | 20240416 | 114200 | 1304306170 | 2470 | 2460 | 2470 | 2460 | 884 |
| 523 | 20240416 | 114100 | 1302123270 | 2465 | 2465 | 2465 | 2465 | 198 |
| 524 | 20240416 | 114000 | 1301635200 | 2470 | 2465 | 2470 | 2465 | 41 |
| 525 | 20240416 | 113900 | 1301534130 | 2470 | 2465 | 2470 | 2465 | 11 |
| 526 | 20240416 | 113800 | 1301507010 | 2470 | 2465 | 2470 | 2465 | 361 |
| 527 | 20240416 | 113700 | 1300617140 | 2470 | 2470 | 2470 | 2470 | 25 |
| 528 | 20240416 | 113600 | 1300555390 | 2465 | 2460 | 2465 | 2460 | 21 |
| 529 | 20240416 | 113500 | 1300503675 | 2460 | 2460 | 2460 | 2460 | 420 |
| 530 | 20240416 | 113400 | 1299470475 | 2460 | 2470 | 2470 | 2460 | 63 |
| 531 | 20240416 | 113300 | 1299315475 | 2470 | 2470 | 2470 | 2470 | 1 |
| 532 | 20240416 | 113200 | 1299313005 | 2470 | 2475 | 2475 | 2470 | 3 |
| 533 | 20240416 | 113100 | 1299305585 | 2460 | 2475 | 2475 | 2460 | 72 |
| 534 | 20240416 | 113000 | 1299127535 | 2480 | 2460 | 2480 | 2460 | 103 |
| 535 | 20240416 | 112900 | 1298874135 | 2460 | 2455 | 2475 | 2455 | 1190 |
| 536 | 20240416 | 112800 | 1295930315 | 2450 | 2470 | 2470 | 2450 | 10106 |
| 537 | 20240416 | 112700 | 1271057450 | 2470 | 2485 | 2485 | 2470 | 1345 |
| 538 | 20240416 | 112600 | 1267723880 | 2485 | 2485 | 2485 | 2485 | 1 |
| 539 | 20240416 | 112500 | 1267721395 | 2480 | 2480 | 2485 | 2480 | 111 |
| 540 | 20240416 | 112400 | 1267446110 | 2485 | 2485 | 2485 | 2485 | 792 |
| 541 | 20240416 | 112300 | 1265477990 | 2480 | 2480 | 2480 | 2480 | 185 |
| 542 | 20240416 | 112200 | 1265019190 | 2480 | 2475 | 2480 | 2475 | 49 |
| 543 | 20240416 | 112100 | 1264897885 | 2470 | 2475 | 2480 | 2470 | 524 |
| 544 | 20240416 | 112000 | 1263600535 | 2475 | 2475 | 2475 | 2475 | 71 |
| 545 | 20240416 | 111900 | 1263424810 | 2475 | 2480 | 2480 | 2475 | 15 |
| 546 | 20240416 | 111800 | 1263387660 | 2475 | 2480 | 2480 | 2475 | 101 |
| 547 | 20240416 | 111700 | 1263137680 | 2470 | 2475 | 2475 | 2470 | 120 |
| 548 | 20240416 | 111600 | 1262840730 | 2480 | 2475 | 2480 | 2475 | 804 |
| 549 | 20240416 | 111500 | 1260850810 | 2475 | 2480 | 2480 | 2475 | 223 |
| 550 | 20240416 | 111400 | 1260297820 | 2480 | 2485 | 2485 | 2480 | 2 |
| 551 | 20240416 | 111300 | 1260292855 | 2480 | 2480 | 2485 | 2475 | 4920 |
| 552 | 20240416 | 111200 | 1248101165 | 2485 | 2490 | 2490 | 2485 | 151 |
| 553 | 20240416 | 111100 | 1247725830 | 2485 | 2485 | 2485 | 2485 | 10 |
| 554 | 20240416 | 111000 | 1247700980 | 2490 | 2485 | 2490 | 2485 | 1061 |
| 555 | 20240416 | 110900 | 1245064090 | 2490 | 2485 | 2490 | 2485 | 2844 |
| 556 | 20240416 | 110800 | 1237996580 | 2480 | 2480 | 2480 | 2480 | 0 |
| 557 | 20240416 | 110700 | 1237996580 | 2480 | 2485 | 2485 | 2480 | 1362 |
| 558 | 20240416 | 110600 | 1234612900 | 2490 | 2490 | 2490 | 2490 | 542 |
| 559 | 20240416 | 110500 | 1233263320 | 2495 | 2495 | 2495 | 2490 | 633 |
| 560 | 20240416 | 110400 | 1231686680 | 2495 | 2490 | 2495 | 2485 | 606 |
| 561 | 20240416 | 110300 | 1230174980 | 2490 | 2490 | 2490 | 2490 | 145 |
| 562 | 20240416 | 110200 | 1229813930 | 2495 | 2490 | 2495 | 2490 | 672 |
| 563 | 20240416 | 110100 | 1228139150 | 2495 | 2490 | 2495 | 2490 | 1429 |
| 564 | 20240416 | 110000 | 1224580935 | 2490 | 2490 | 2490 | 2490 | 1465 |
| 565 | 20240416 | 105900 | 1220933085 | 2480 | 2480 | 2480 | 2480 | 10 |
| 566 | 20240416 | 105800 | 1220908285 | 2490 | 2490 | 2490 | 2490 | 44 |
| 567 | 20240416 | 105700 | 1220798725 | 2480 | 2490 | 2490 | 2480 | 21 |
| 568 | 20240416 | 105600 | 1220746535 | 2490 | 2490 | 2490 | 2490 | 468 |
| 569 | 20240416 | 105500 | 1219581215 | 2490 | 2480 | 2490 | 2480 | 1986 |
| 570 | 20240416 | 105400 | 1214650355 | 2475 | 2475 | 2480 | 2470 | 2387 |
| 571 | 20240416 | 105300 | 1208748045 | 2480 | 2490 | 2490 | 2480 | 243 |
| 572 | 20240416 | 105200 | 1208144405 | 2490 | 2480 | 2490 | 2480 | 489 |
| 573 | 20240416 | 105100 | 1206931655 | 2475 | 2480 | 2490 | 2475 | 4137 |
| 574 | 20240416 | 105000 | 1196679150 | 2480 | 2495 | 2495 | 2480 | 1494 |
| 575 | 20240416 | 104900 | 1192966225 | 2485 | 2485 | 2495 | 2485 | 1081 |
| 576 | 20240416 | 104800 | 1190279480 | 2495 | 2490 | 2495 | 2490 | 508 |
| 577 | 20240416 | 104700 | 1189014520 | 2495 | 2490 | 2495 | 2490 | 1031 |
| 578 | 20240416 | 104600 | 1186447300 | 2490 | 2490 | 2490 | 2490 | 454 |
| 579 | 20240416 | 104500 | 1185316840 | 2495 | 2490 | 2495 | 2490 | 131 |
| 580 | 20240416 | 104400 | 1184990145 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 581 | 20240416 | 104300 | 1182505145 | 2490 | 2500 | 2500 | 2485 | 2722 |
| 582 | 20240416 | 104200 | 1175735720 | 2490 | 2500 | 2500 | 2490 | 6274 |
| 583 | 20240416 | 104100 | 1160097540 | 2510 | 2495 | 2510 | 2495 | 11 |
| 584 | 20240416 | 104000 | 1160070080 | 2505 | 2505 | 2505 | 2500 | 201 |
| 585 | 20240416 | 103900 | 1159567325 | 2515 | 2505 | 2515 | 2495 | 2536 |
| 586 | 20240416 | 103800 | 1153214485 | 2505 | 2500 | 2515 | 2500 | 747 |
| 587 | 20240416 | 103700 | 1151342985 | 2515 | 2505 | 2515 | 2500 | 5008 |
| 588 | 20240416 | 103600 | 1138794750 | 2515 | 2510 | 2515 | 2510 | 503 |
| 589 | 20240416 | 103500 | 1137532205 | 2505 | 2515 | 2515 | 2505 | 626 |
| 590 | 20240416 | 103400 | 1135963475 | 2515 | 2510 | 2515 | 2510 | 519 |
| 591 | 20240416 | 103300 | 1134660530 | 2520 | 2510 | 2520 | 2510 | 26 |
| 592 | 20240416 | 103200 | 1134595110 | 2510 | 2515 | 2520 | 2510 | 97 |
| 593 | 20240416 | 103100 | 1134351410 | 2520 | 2520 | 2520 | 2505 | 23 |
| 594 | 20240416 | 103000 | 1134293600 | 2505 | 2500 | 2505 | 2500 | 1414 |
| 595 | 20240416 | 102900 | 1130753020 | 2500 | 2495 | 2500 | 2495 | 715 |
| 596 | 20240416 | 102800 | 1128968375 | 2495 | 2495 | 2500 | 2495 | 1723 |
| 597 | 20240416 | 102700 | 1124669235 | 2495 | 2500 | 2500 | 2495 | 6504 |
| 598 | 20240416 | 102600 | 1108419930 | 2505 | 2505 | 2520 | 2505 | 220 |
| 599 | 20240416 | 102500 | 1107868720 | 2500 | 2505 | 2510 | 2500 | 2942 |
| 600 | 20240416 | 102400 | 1100502910 | 2520 | 2515 | 2520 | 2510 | 5 |
| 601 | 20240416 | 102300 | 1100490335 | 2510 | 2510 | 2510 | 2510 | 11 |
| 602 | 20240416 | 102200 | 1100462725 | 2510 | 2525 | 2525 | 2505 | 4093 |
| 603 | 20240416 | 102100 | 1090163865 | 2525 | 2520 | 2525 | 2510 | 21 |
| 604 | 20240416 | 102000 | 1090111040 | 2525 | 2515 | 2525 | 2515 | 1250 |
| 605 | 20240416 | 101900 | 1086967275 | 2520 | 2515 | 2520 | 2515 | 545 |
| 606 | 20240416 | 101800 | 1085595600 | 2515 | 2530 | 2530 | 2515 | 165 |
| 607 | 20240416 | 101700 | 1085178300 | 2530 | 2530 | 2530 | 2530 | 1 |
| 608 | 20240416 | 101600 | 1085175770 | 2515 | 2530 | 2530 | 2515 | 2266 |
| 609 | 20240416 | 101500 | 1079456760 | 2530 | 2530 | 2530 | 2530 | 93 |
| 610 | 20240416 | 101400 | 1079221470 | 2530 | 2525 | 2530 | 2520 | 2270 |
| 611 | 20240416 | 101300 | 1073489705 | 2530 | 2530 | 2530 | 2530 | 15 |
| 612 | 20240416 | 101200 | 1073451755 | 2535 | 2540 | 2540 | 2530 | 1618 |
| 613 | 20240416 | 101100 | 1069356145 | 2540 | 2525 | 2540 | 2525 | 1440 |
| 614 | 20240416 | 101000 | 1065715340 | 2535 | 2530 | 2535 | 2530 | 4154 |
| 615 | 20240416 | 100900 | 1055189535 | 2530 | 2525 | 2530 | 2525 | 858 |
| 616 | 20240416 | 100800 | 1053019295 | 2535 | 2525 | 2535 | 2525 | 3241 |
| 617 | 20240416 | 100700 | 1044818380 | 2520 | 2520 | 2540 | 2520 | 131 |
| 618 | 20240416 | 100600 | 1044486240 | 2520 | 2510 | 2540 | 2510 | 27002 |
| 619 | 20240416 | 100500 | 976380650 | 2510 | 2520 | 2520 | 2510 | 1983 |
| 620 | 20240416 | 100400 | 971385035 | 2520 | 2520 | 2520 | 2515 | 1786 |
| 621 | 20240416 | 100300 | 966884565 | 2515 | 2515 | 2515 | 2515 | 3001 |
| 622 | 20240416 | 100200 | 959337050 | 2500 | 2505 | 2505 | 2500 | 4376 |
| 623 | 20240416 | 100100 | 948385845 | 2520 | 2520 | 2520 | 2520 | 6 |
| 624 | 20240416 | 100000 | 948370725 | 2520 | 2500 | 2520 | 2500 | 1286 |
| 625 | 20240416 | 095900 | 945155705 | 2500 | 2520 | 2520 | 2500 | 5191 |
| 626 | 20240416 | 095800 | 932164480 | 2520 | 2520 | 2520 | 2520 | 22 |
| 627 | 20240416 | 095700 | 932109040 | 2520 | 2510 | 2520 | 2510 | 728 |
| 628 | 20240416 | 095600 | 930276200 | 2520 | 2520 | 2520 | 2520 | 225 |
| 629 | 20240416 | 095500 | 929709200 | 2520 | 2520 | 2520 | 2520 | 2862 |
| 630 | 20240416 | 095400 | 922496960 | 2520 | 2520 | 2520 | 2510 | 106 |
| 631 | 20240416 | 095300 | 922230840 | 2520 | 2520 | 2520 | 2520 | 1 |
| 632 | 20240416 | 095200 | 922228320 | 2520 | 2520 | 2520 | 2500 | 1673 |
| 633 | 20240416 | 095100 | 918021800 | 2520 | 2520 | 2520 | 2520 | 540 |
| 634 | 20240416 | 095000 | 916661000 | 2495 | 2510 | 2520 | 2495 | 2878 |
| 635 | 20240416 | 094900 | 909446540 | 2500 | 2510 | 2510 | 2500 | 812 |
| 636 | 20240416 | 094800 | 907416135 | 2510 | 2510 | 2510 | 2510 | 123 |
| 637 | 20240416 | 094700 | 907107405 | 2510 | 2510 | 2510 | 2510 | 50 |
| 638 | 20240416 | 094600 | 906981905 | 2510 | 2505 | 2510 | 2500 | 1011 |
| 639 | 20240416 | 094500 | 904452135 | 2505 | 2495 | 2505 | 2495 | 1424 |
| 640 | 20240416 | 094400 | 900885115 | 2500 | 2500 | 2500 | 2500 | 747 |
| 641 | 20240416 | 094300 | 899017615 | 2500 | 2500 | 2505 | 2495 | 2443 |
| 642 | 20240416 | 094200 | 892917705 | 2500 | 2500 | 2500 | 2500 | 725 |
| 643 | 20240416 | 094100 | 891105205 | 2500 | 2510 | 2510 | 2500 | 7649 |
| 644 | 20240416 | 094000 | 871969005 | 2520 | 2515 | 2520 | 2500 | 3082 |
| 645 | 20240416 | 093900 | 864248690 | 2515 | 2510 | 2515 | 2510 | 588 |
| 646 | 20240416 | 093800 | 862772760 | 2505 | 2505 | 2505 | 2500 | 2645 |
| 647 | 20240416 | 093700 | 856151960 | 2505 | 2520 | 2520 | 2500 | 20010 |
| 648 | 20240416 | 093600 | 806071065 | 2510 | 2515 | 2515 | 2510 | 2738 |
| 649 | 20240416 | 093500 | 799186945 | 2515 | 2515 | 2515 | 2515 | 0 |
| 650 | 20240416 | 093400 | 799186945 | 2515 | 2515 | 2520 | 2515 | 54 |
| 651 | 20240416 | 093300 | 799051130 | 2510 | 2510 | 2520 | 2510 | 336 |
| 652 | 20240416 | 093200 | 798206770 | 2510 | 2520 | 2520 | 2510 | 10744 |
| 653 | 20240416 | 093100 | 771169430 | 2525 | 2525 | 2525 | 2525 | 1202 |
| 654 | 20240416 | 093000 | 768134380 | 2530 | 2520 | 2530 | 2520 | 5907 |
| 655 | 20240416 | 092900 | 753243975 | 2530 | 2530 | 2530 | 2520 | 5583 |
| 656 | 20240416 | 092800 | 739152635 | 2530 | 2525 | 2530 | 2520 | 3656 |
| 657 | 20240416 | 092700 | 729918455 | 2525 | 2530 | 2530 | 2520 | 2945 |
| 658 | 20240416 | 092600 | 722486135 | 2530 | 2525 | 2535 | 2520 | 1191 |
| 659 | 20240416 | 092500 | 719471650 | 2520 | 2535 | 2535 | 2520 | 16400 |
| 660 | 20240416 | 092400 | 678047270 | 2540 | 2545 | 2545 | 2540 | 2359 |
| 661 | 20240416 | 092300 | 672049905 | 2545 | 2545 | 2550 | 2545 | 626 |
| 662 | 20240416 | 092200 | 670455930 | 2545 | 2545 | 2545 | 2545 | 2051 |
| 663 | 20240416 | 092100 | 665236135 | 2545 | 2550 | 2555 | 2545 | 1666 |
| 664 | 20240416 | 092000 | 660990810 | 2550 | 2550 | 2550 | 2545 | 3365 |
| 665 | 20240416 | 091900 | 652416230 | 2555 | 2555 | 2555 | 2555 | 667 |
| 666 | 20240416 | 091800 | 650712045 | 2550 | 2560 | 2565 | 2550 | 4211 |
| 667 | 20240416 | 091700 | 639964285 | 2570 | 2570 | 2570 | 2565 | 2984 |
| 668 | 20240416 | 091600 | 632305275 | 2570 | 2550 | 2570 | 2550 | 4432 |
| 669 | 20240416 | 091500 | 620939925 | 2550 | 2550 | 2550 | 2550 | 2853 |
| 670 | 20240416 | 091400 | 613664775 | 2550 | 2550 | 2555 | 2550 | 13827 |
| 671 | 20240416 | 091300 | 578391070 | 2550 | 2550 | 2550 | 2535 | 9636 |
| 672 | 20240416 | 091200 | 553874275 | 2550 | 2565 | 2565 | 2550 | 13946 |
| 673 | 20240416 | 091100 | 518284410 | 2565 | 2565 | 2565 | 2560 | 4417 |
| 674 | 20240416 | 091000 | 506956725 | 2565 | 2550 | 2565 | 2550 | 6117 |
| 675 | 20240416 | 090900 | 491317535 | 2555 | 2575 | 2575 | 2550 | 6842 |
| 676 | 20240416 | 090800 | 473785205 | 2575 | 2580 | 2580 | 2570 | 4106 |
| 677 | 20240416 | 090700 | 463206235 | 2580 | 2570 | 2585 | 2565 | 10872 |
| 678 | 20240416 | 090600 | 435245920 | 2570 | 2565 | 2570 | 2565 | 1299 |
| 679 | 20240416 | 090500 | 431909555 | 2565 | 2560 | 2565 | 2560 | 11643 |
| 680 | 20240416 | 090400 | 402081260 | 2565 | 2545 | 2565 | 2545 | 16126 |
| 681 | 20240416 | 090300 | 360906250 | 2555 | 2550 | 2560 | 2525 | 6222 |
| 682 | 20240416 | 090200 | 345089265 | 2550 | 2590 | 2590 | 2500 | 29089 |
| 683 | 20240416 | 090100 | 270928050 | 2595 | 2555 | 2610 | 2540 | 57481 |
| 684 | 20240416 | 090000 | 122772725 | 2555 | 2515 | 2555 | 2500 | 43312 |