29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 11970 |
| 3 | 20240415 | 185300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 4 | 20240415 | 185200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 5 | 20240415 | 185100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 6 | 20240415 | 185000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 7 | 20240415 | 184900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 8 | 20240415 | 184800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 9 | 20240415 | 184700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 10 | 20240415 | 184600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 11 | 20240415 | 184500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 12 | 20240415 | 184400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 13 | 20240415 | 184300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 14 | 20240415 | 184200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 15 | 20240415 | 184100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 16 | 20240415 | 184000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 17 | 20240415 | 183900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 18 | 20240415 | 183800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 19 | 20240415 | 183700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 20 | 20240415 | 183600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 21 | 20240415 | 183500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 22 | 20240415 | 183400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 23 | 20240415 | 183300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 24 | 20240415 | 183200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 25 | 20240415 | 183100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 26 | 20240415 | 183000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 27 | 20240415 | 182900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 28 | 20240415 | 182800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 29 | 20240415 | 182700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 30 | 20240415 | 182600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 31 | 20240415 | 182500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 32 | 20240415 | 182400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 11970 |
| 33 | 20240415 | 182300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 34 | 20240415 | 182200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 35 | 20240415 | 182100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 36 | 20240415 | 182000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 37 | 20240415 | 181900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 38 | 20240415 | 181800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 39 | 20240415 | 181700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 40 | 20240415 | 181600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 41 | 20240415 | 181500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 42 | 20240415 | 181400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 43 | 20240415 | 181300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 44 | 20240415 | 181200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 45 | 20240415 | 181100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 46 | 20240415 | 181000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 47 | 20240415 | 180900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 48 | 20240415 | 180800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 49 | 20240415 | 180700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 50 | 20240415 | 180600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 51 | 20240415 | 180500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 52 | 20240415 | 180400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 53 | 20240415 | 180300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 54 | 20240415 | 180200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 55 | 20240415 | 180100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 56 | 20240415 | 180000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 57 | 20240415 | 175900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 58 | 20240415 | 175800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 59 | 20240415 | 175700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 60 | 20240415 | 175600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 61 | 20240415 | 175500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 62 | 20240415 | 175400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 11970 |
| 63 | 20240415 | 175300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 64 | 20240415 | 175200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 65 | 20240415 | 175100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 66 | 20240415 | 175000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 67 | 20240415 | 174900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 68 | 20240415 | 174800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 69 | 20240415 | 174700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 70 | 20240415 | 174600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 71 | 20240415 | 174500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 72 | 20240415 | 174400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 73 | 20240415 | 174300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 74 | 20240415 | 174200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 75 | 20240415 | 174100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 76 | 20240415 | 174000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 77 | 20240415 | 173900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 78 | 20240415 | 173800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 79 | 20240415 | 173700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 80 | 20240415 | 173600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 81 | 20240415 | 173500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 82 | 20240415 | 173400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 83 | 20240415 | 173300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 84 | 20240415 | 173200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 85 | 20240415 | 173100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 86 | 20240415 | 173000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 87 | 20240415 | 172900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 88 | 20240415 | 172800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 89 | 20240415 | 172700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 90 | 20240415 | 172600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 91 | 20240415 | 172500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 92 | 20240415 | 172400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 11970 |
| 93 | 20240415 | 172300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 94 | 20240415 | 172200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 95 | 20240415 | 172100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 96 | 20240415 | 172000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 97 | 20240415 | 171900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 98 | 20240415 | 171800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 99 | 20240415 | 171700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 100 | 20240415 | 171600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 101 | 20240415 | 171500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 102 | 20240415 | 171400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 103 | 20240415 | 171300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 104 | 20240415 | 171200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 105 | 20240415 | 171100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 106 | 20240415 | 171000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 107 | 20240415 | 170900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 108 | 20240415 | 170800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 109 | 20240415 | 170700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 110 | 20240415 | 170600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 111 | 20240415 | 170500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 112 | 20240415 | 170400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 113 | 20240415 | 170300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 114 | 20240415 | 170200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 115 | 20240415 | 170100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 116 | 20240415 | 170000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 117 | 20240415 | 165900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 118 | 20240415 | 165800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 119 | 20240415 | 165700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 120 | 20240415 | 165600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 121 | 20240415 | 165500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 122 | 20240415 | 165400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 11970 |
| 123 | 20240415 | 165300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 124 | 20240415 | 165200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 125 | 20240415 | 165100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 126 | 20240415 | 165000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 127 | 20240415 | 164900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 128 | 20240415 | 164800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 129 | 20240415 | 164700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 130 | 20240415 | 164600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 131 | 20240415 | 164500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 132 | 20240415 | 164400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 133 | 20240415 | 164300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 134 | 20240415 | 164200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 135 | 20240415 | 164100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 136 | 20240415 | 164000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 137 | 20240415 | 163900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 138 | 20240415 | 163800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 139 | 20240415 | 163700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 140 | 20240415 | 163600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 141 | 20240415 | 163500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 142 | 20240415 | 163400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 143 | 20240415 | 163300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 144 | 20240415 | 163200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 145 | 20240415 | 163100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 146 | 20240415 | 163000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 147 | 20240415 | 162900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 148 | 20240415 | 162800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 149 | 20240415 | 162700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 150 | 20240415 | 162600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 151 | 20240415 | 162500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 152 | 20240415 | 162400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 11970 |
| 153 | 20240415 | 162300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 154 | 20240415 | 162200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 155 | 20240415 | 162100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 156 | 20240415 | 162000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 157 | 20240415 | 161900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 158 | 20240415 | 161800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 159 | 20240415 | 161700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 160 | 20240415 | 161600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 161 | 20240415 | 161500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 162 | 20240415 | 161400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 163 | 20240415 | 161300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 164 | 20240415 | 161200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 165 | 20240415 | 161100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 166 | 20240415 | 161000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 167 | 20240415 | 160900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 168 | 20240415 | 160800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 169 | 20240415 | 160700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 170 | 20240415 | 160600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 171 | 20240415 | 160500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 172 | 20240415 | 160400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 173 | 20240415 | 160300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 174 | 20240415 | 160200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 175 | 20240415 | 160100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 176 | 20240415 | 160000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 177 | 20240415 | 155900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 178 | 20240415 | 155800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 179 | 20240415 | 155700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 180 | 20240415 | 155600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 181 | 20240415 | 155500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 182 | 20240415 | 155400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 11970 |
| 183 | 20240415 | 155300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 184 | 20240415 | 155200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 185 | 20240415 | 155100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 186 | 20240415 | 155000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 187 | 20240415 | 154900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 188 | 20240415 | 154800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 189 | 20240415 | 154700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 190 | 20240415 | 154600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 191 | 20240415 | 154500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 192 | 20240415 | 154400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 193 | 20240415 | 154300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 194 | 20240415 | 154200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 195 | 20240415 | 154100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 196 | 20240415 | 154000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 197 | 20240415 | 153900 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 198 | 20240415 | 153800 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 199 | 20240415 | 153700 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 200 | 20240415 | 153600 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 201 | 20240415 | 153500 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 202 | 20240415 | 153400 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 203 | 20240415 | 153300 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 204 | 20240415 | 153200 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 205 | 20240415 | 153100 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 0 |
| 206 | 20240415 | 153000 | 2367738525 | 5000 | 5000 | 5000 | 5000 | 11970 |
| 207 | 20240415 | 152900 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 208 | 20240415 | 152800 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 209 | 20240415 | 152700 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 210 | 20240415 | 152600 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 211 | 20240415 | 152500 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 212 | 20240415 | 152400 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 213 | 20240415 | 152300 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 214 | 20240415 | 152200 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 215 | 20240415 | 152100 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 216 | 20240415 | 152000 | 2307888525 | 4995 | 4995 | 4995 | 4995 | 0 |
| 217 | 20240415 | 151900 | 2307888525 | 4995 | 5000 | 5000 | 4995 | 1356 |
| 218 | 20240415 | 151800 | 2301110270 | 5000 | 4995 | 5000 | 4995 | 5110 |
| 219 | 20240415 | 151700 | 2275585270 | 4995 | 4995 | 5010 | 4995 | 10351 |
| 220 | 20240415 | 151600 | 2223766330 | 4995 | 4990 | 4995 | 4980 | 2238 |
| 221 | 20240415 | 151500 | 2212606920 | 4990 | 5000 | 5010 | 4990 | 4974 |
| 222 | 20240415 | 151400 | 2187742575 | 4990 | 4995 | 5000 | 4990 | 2452 |
| 223 | 20240415 | 151300 | 2175487245 | 4995 | 4995 | 4995 | 4995 | 646 |
| 224 | 20240415 | 151200 | 2172260475 | 4995 | 5000 | 5000 | 4995 | 266 |
| 225 | 20240415 | 151100 | 2170930515 | 5000 | 5000 | 5000 | 5000 | 307 |
| 226 | 20240415 | 151000 | 2169395515 | 5000 | 4990 | 5000 | 4990 | 607 |
| 227 | 20240415 | 150900 | 2166366575 | 4985 | 4990 | 4990 | 4985 | 343 |
| 228 | 20240415 | 150800 | 2164655695 | 5000 | 5000 | 5000 | 5000 | 155 |
| 229 | 20240415 | 150700 | 2163880695 | 5000 | 5000 | 5000 | 5000 | 147 |
| 230 | 20240415 | 150600 | 2163145695 | 5000 | 5000 | 5010 | 5000 | 3393 |
| 231 | 20240415 | 150500 | 2146172395 | 5010 | 5010 | 5010 | 4990 | 280 |
| 232 | 20240415 | 150400 | 2144771575 | 5000 | 4995 | 5000 | 4990 | 3178 |
| 233 | 20240415 | 150300 | 2128890015 | 4995 | 4995 | 5000 | 4995 | 1780 |
| 234 | 20240415 | 150200 | 2119992635 | 5000 | 4990 | 5000 | 4990 | 354 |
| 235 | 20240415 | 150100 | 2118224450 | 5000 | 4995 | 5000 | 4995 | 2331 |
| 236 | 20240415 | 150000 | 2106571095 | 5000 | 4995 | 5000 | 4995 | 2127 |
| 237 | 20240415 | 145900 | 2095937990 | 4995 | 4995 | 4995 | 4980 | 762 |
| 238 | 20240415 | 145800 | 2092132100 | 4990 | 4980 | 4990 | 4980 | 2099 |
| 239 | 20240415 | 145700 | 2081670690 | 4980 | 4955 | 4980 | 4955 | 7039 |
| 240 | 20240415 | 145600 | 2046717370 | 4955 | 4950 | 4955 | 4950 | 1624 |
| 241 | 20240415 | 145500 | 2038677135 | 4940 | 4940 | 4945 | 4940 | 79 |
| 242 | 20240415 | 145400 | 2038286850 | 4940 | 4940 | 4940 | 4940 | 1996 |
| 243 | 20240415 | 145300 | 2028426610 | 4940 | 4945 | 4945 | 4940 | 483 |
| 244 | 20240415 | 145200 | 2026038190 | 4940 | 4940 | 4940 | 4940 | 7 |
| 245 | 20240415 | 145100 | 2026003610 | 4940 | 4940 | 4940 | 4940 | 210 |
| 246 | 20240415 | 145000 | 2024966210 | 4940 | 4945 | 4945 | 4940 | 5459 |
| 247 | 20240415 | 144900 | 1997981505 | 4945 | 4940 | 4945 | 4940 | 2240 |
| 248 | 20240415 | 144800 | 1986915705 | 4940 | 4940 | 4940 | 4940 | 20 |
| 249 | 20240415 | 144700 | 1986816905 | 4955 | 4930 | 4955 | 4930 | 2 |
| 250 | 20240415 | 144600 | 1986807020 | 4930 | 4940 | 4940 | 4930 | 1733 |
| 251 | 20240415 | 144500 | 1978253555 | 4940 | 4940 | 4940 | 4940 | 2200 |
| 252 | 20240415 | 144400 | 1967385555 | 4945 | 4945 | 4945 | 4945 | 6037 |
| 253 | 20240415 | 144300 | 1937532590 | 4945 | 4955 | 4955 | 4945 | 3333 |
| 254 | 20240415 | 144200 | 1921041800 | 4950 | 4950 | 4950 | 4950 | 176 |
| 255 | 20240415 | 144100 | 1920170600 | 4950 | 4960 | 4960 | 4950 | 58 |
| 256 | 20240415 | 144000 | 1919883230 | 4950 | 4955 | 4960 | 4950 | 1226 |
| 257 | 20240415 | 143900 | 1913808165 | 4950 | 4945 | 4950 | 4945 | 642 |
| 258 | 20240415 | 143800 | 1910633235 | 4945 | 4945 | 4950 | 4945 | 84 |
| 259 | 20240415 | 143700 | 1910217840 | 4945 | 4945 | 4945 | 4945 | 39 |
| 260 | 20240415 | 143600 | 1910024985 | 4950 | 4950 | 4950 | 4950 | 3984 |
| 261 | 20240415 | 143500 | 1890304185 | 4950 | 4960 | 4960 | 4950 | 1861 |
| 262 | 20240415 | 143400 | 1881076600 | 4960 | 4960 | 4960 | 4960 | 1417 |
| 263 | 20240415 | 143300 | 1874048280 | 4960 | 4965 | 4965 | 4960 | 2657 |
| 264 | 20240415 | 143200 | 1860856765 | 4970 | 4970 | 4970 | 4970 | 0 |
| 265 | 20240415 | 143100 | 1860856765 | 4970 | 4970 | 4970 | 4970 | 5 |
| 266 | 20240415 | 143000 | 1860831915 | 4970 | 4975 | 4975 | 4970 | 1938 |
| 267 | 20240415 | 142900 | 1851200000 | 4970 | 4975 | 4975 | 4970 | 824 |
| 268 | 20240415 | 142800 | 1847104670 | 4975 | 4970 | 4975 | 4970 | 73 |
| 269 | 20240415 | 142700 | 1846741625 | 4970 | 4970 | 4970 | 4970 | 10 |
| 270 | 20240415 | 142600 | 1846691925 | 4975 | 4975 | 4975 | 4975 | 0 |
| 271 | 20240415 | 142500 | 1846691925 | 4975 | 4975 | 4975 | 4975 | 22 |
| 272 | 20240415 | 142400 | 1846582475 | 4975 | 4975 | 4975 | 4975 | 275 |
| 273 | 20240415 | 142300 | 1845214350 | 4975 | 4975 | 4975 | 4975 | 98 |
| 274 | 20240415 | 142200 | 1844726800 | 4975 | 4980 | 4980 | 4975 | 1323 |
| 275 | 20240415 | 142100 | 1838143760 | 4980 | 4980 | 4980 | 4980 | 2567 |
| 276 | 20240415 | 142000 | 1825360100 | 4980 | 4980 | 4980 | 4980 | 2 |
| 277 | 20240415 | 141900 | 1825350140 | 4975 | 4975 | 4975 | 4975 | 100 |
| 278 | 20240415 | 141800 | 1824852640 | 4980 | 4980 | 4980 | 4980 | 1806 |
| 279 | 20240415 | 141700 | 1815858760 | 4980 | 4980 | 4980 | 4980 | 200 |
| 280 | 20240415 | 141600 | 1814862760 | 4980 | 4980 | 4980 | 4980 | 111 |
| 281 | 20240415 | 141500 | 1814309980 | 4980 | 4980 | 4980 | 4975 | 2761 |
| 282 | 20240415 | 141400 | 1800560210 | 4980 | 4985 | 4985 | 4980 | 1160 |
| 283 | 20240415 | 141300 | 1794781860 | 4990 | 4990 | 4990 | 4990 | 414 |
| 284 | 20240415 | 141200 | 1792716000 | 4990 | 4990 | 4990 | 4980 | 376 |
| 285 | 20240415 | 141100 | 1790841500 | 4990 | 4990 | 4990 | 4990 | 25 |
| 286 | 20240415 | 141000 | 1790716750 | 4990 | 4990 | 4990 | 4990 | 1 |
| 287 | 20240415 | 140900 | 1790711760 | 4990 | 4975 | 4990 | 4975 | 2100 |
| 288 | 20240415 | 140800 | 1780241280 | 4975 | 4970 | 4975 | 4970 | 214 |
| 289 | 20240415 | 140700 | 1779177690 | 4970 | 4970 | 4970 | 4970 | 998 |
| 290 | 20240415 | 140600 | 1774217630 | 4970 | 4975 | 4975 | 4970 | 55 |
| 291 | 20240415 | 140500 | 1773944020 | 4975 | 4985 | 4985 | 4975 | 534 |
| 292 | 20240415 | 140400 | 1771287360 | 4985 | 4985 | 4985 | 4985 | 96 |
| 293 | 20240415 | 140300 | 1770808800 | 4985 | 4985 | 4985 | 4985 | 365 |
| 294 | 20240415 | 140200 | 1768989275 | 4985 | 4985 | 4985 | 4985 | 780 |
| 295 | 20240415 | 140100 | 1765100975 | 4985 | 4985 | 4985 | 4985 | 472 |
| 296 | 20240415 | 140000 | 1762748055 | 4985 | 4985 | 4985 | 4985 | 61 |
| 297 | 20240415 | 135900 | 1762443970 | 4985 | 4985 | 4985 | 4985 | 1041 |
| 298 | 20240415 | 135800 | 1757254585 | 4985 | 4980 | 4985 | 4980 | 58 |
| 299 | 20240415 | 135700 | 1756965675 | 4980 | 4980 | 4980 | 4980 | 380 |
| 300 | 20240415 | 135600 | 1755073275 | 4980 | 4980 | 4980 | 4980 | 1 |
| 301 | 20240415 | 135500 | 1755068295 | 4975 | 4975 | 4975 | 4975 | 0 |
| 302 | 20240415 | 135400 | 1755068295 | 4975 | 4975 | 4975 | 4975 | 38 |
| 303 | 20240415 | 135300 | 1754879245 | 4980 | 4980 | 4980 | 4980 | 16 |
| 304 | 20240415 | 135200 | 1754799565 | 4980 | 4975 | 4980 | 4975 | 7 |
| 305 | 20240415 | 135100 | 1754764710 | 4960 | 4960 | 4960 | 4960 | 0 |
| 306 | 20240415 | 135000 | 1754764710 | 4960 | 4960 | 4960 | 4960 | 40 |
| 307 | 20240415 | 134900 | 1754566310 | 4960 | 4965 | 4965 | 4960 | 122 |
| 308 | 20240415 | 134800 | 1753961180 | 4965 | 4965 | 4965 | 4965 | 41 |
| 309 | 20240415 | 134700 | 1753757615 | 4965 | 4970 | 4980 | 4965 | 4207 |
| 310 | 20240415 | 134600 | 1732863780 | 4980 | 4975 | 4980 | 4970 | 1236 |
| 311 | 20240415 | 134500 | 1726715430 | 4980 | 4980 | 4980 | 4980 | 0 |
| 312 | 20240415 | 134400 | 1726715430 | 4980 | 4980 | 4980 | 4975 | 94 |
| 313 | 20240415 | 134300 | 1726247460 | 4980 | 4980 | 4980 | 4980 | 11 |
| 314 | 20240415 | 134200 | 1726192680 | 4980 | 4980 | 4980 | 4980 | 102 |
| 315 | 20240415 | 134100 | 1725684720 | 4980 | 4975 | 4980 | 4975 | 403 |
| 316 | 20240415 | 134000 | 1723679745 | 4975 | 4975 | 4975 | 4975 | 170 |
| 317 | 20240415 | 133900 | 1722833995 | 4980 | 4980 | 4980 | 4980 | 0 |
| 318 | 20240415 | 133800 | 1722833995 | 4980 | 4980 | 4980 | 4980 | 1 |
| 319 | 20240415 | 133700 | 1722829015 | 4980 | 4985 | 4985 | 4980 | 1334 |
| 320 | 20240415 | 133600 | 1716184175 | 4985 | 4985 | 4985 | 4985 | 129 |
| 321 | 20240415 | 133500 | 1715541110 | 4985 | 4985 | 4985 | 4980 | 252 |
| 322 | 20240415 | 133400 | 1714285640 | 4985 | 4990 | 4990 | 4985 | 100 |
| 323 | 20240415 | 133300 | 1713786995 | 4985 | 4980 | 4985 | 4975 | 1550 |
| 324 | 20240415 | 133200 | 1706066980 | 4980 | 4985 | 4985 | 4980 | 122 |
| 325 | 20240415 | 133100 | 1705459270 | 4980 | 4985 | 4985 | 4980 | 160 |
| 326 | 20240415 | 133000 | 1704662170 | 4980 | 4985 | 4985 | 4980 | 206 |
| 327 | 20240415 | 132900 | 1703635530 | 4980 | 4980 | 4980 | 4980 | 187 |
| 328 | 20240415 | 132800 | 1702704270 | 4980 | 4980 | 4985 | 4980 | 248 |
| 329 | 20240415 | 132700 | 1701469225 | 4985 | 4985 | 4985 | 4985 | 0 |
| 330 | 20240415 | 132600 | 1701469225 | 4985 | 4985 | 4985 | 4985 | 1 |
| 331 | 20240415 | 132500 | 1701464240 | 4980 | 4980 | 4980 | 4980 | 1305 |
| 332 | 20240415 | 132400 | 1694965340 | 4980 | 4980 | 4980 | 4980 | 919 |
| 333 | 20240415 | 132300 | 1690388720 | 4980 | 4980 | 4980 | 4980 | 155 |
| 334 | 20240415 | 132200 | 1689616820 | 4980 | 4975 | 4980 | 4975 | 72 |
| 335 | 20240415 | 132100 | 1689258480 | 4975 | 4970 | 4975 | 4970 | 1508 |
| 336 | 20240415 | 132000 | 1681756210 | 4975 | 4965 | 4975 | 4965 | 1039 |
| 337 | 20240415 | 131900 | 1676592960 | 4970 | 4970 | 4970 | 4970 | 227 |
| 338 | 20240415 | 131800 | 1675464770 | 4970 | 4970 | 4970 | 4970 | 200 |
| 339 | 20240415 | 131700 | 1674470770 | 4970 | 4965 | 4970 | 4965 | 233 |
| 340 | 20240415 | 131600 | 1673312940 | 4965 | 4965 | 4965 | 4965 | 43 |
| 341 | 20240415 | 131500 | 1673099445 | 4970 | 4970 | 4970 | 4970 | 26 |
| 342 | 20240415 | 131400 | 1672970225 | 4970 | 4970 | 4970 | 4970 | 300 |
| 343 | 20240415 | 131300 | 1671479225 | 4965 | 4970 | 4970 | 4965 | 145 |
| 344 | 20240415 | 131200 | 1670758800 | 4975 | 4970 | 4975 | 4970 | 300 |
| 345 | 20240415 | 131100 | 1669267635 | 4975 | 4970 | 4975 | 4970 | 700 |
| 346 | 20240415 | 131000 | 1665788500 | 4965 | 4965 | 4965 | 4965 | 886 |
| 347 | 20240415 | 130900 | 1661389510 | 4965 | 4965 | 4965 | 4965 | 209 |
| 348 | 20240415 | 130800 | 1660351825 | 4960 | 4960 | 4960 | 4960 | 1191 |
| 349 | 20240415 | 130700 | 1654444465 | 4960 | 4955 | 4960 | 4955 | 1978 |
| 350 | 20240415 | 130600 | 1644643465 | 4955 | 4955 | 4955 | 4955 | 679 |
| 351 | 20240415 | 130500 | 1641279020 | 4955 | 4955 | 4955 | 4955 | 0 |
| 352 | 20240415 | 130400 | 1641279020 | 4955 | 4955 | 4955 | 4955 | 0 |
| 353 | 20240415 | 130300 | 1641279020 | 4955 | 4950 | 4955 | 4950 | 302 |
| 354 | 20240415 | 130200 | 1639784110 | 4950 | 4945 | 4950 | 4945 | 605 |
| 355 | 20240415 | 130100 | 1636789385 | 4945 | 4945 | 4945 | 4945 | 2 |
| 356 | 20240415 | 130000 | 1636779495 | 4950 | 4950 | 4950 | 4950 | 2 |
| 357 | 20240415 | 125900 | 1636769595 | 4945 | 4950 | 4950 | 4945 | 29 |
| 358 | 20240415 | 125800 | 1636626050 | 4950 | 4945 | 4950 | 4945 | 555 |
| 359 | 20240415 | 125700 | 1633879810 | 4945 | 4945 | 4945 | 4945 | 1 |
| 360 | 20240415 | 125600 | 1633874865 | 4950 | 4950 | 4950 | 4950 | 506 |
| 361 | 20240415 | 125500 | 1631370165 | 4950 | 4950 | 4955 | 4950 | 173 |
| 362 | 20240415 | 125400 | 1630513675 | 4950 | 4950 | 4950 | 4950 | 1 |
| 363 | 20240415 | 125300 | 1630508725 | 4955 | 4940 | 4955 | 4940 | 907 |
| 364 | 20240415 | 125200 | 1626027330 | 4940 | 4940 | 4940 | 4940 | 1476 |
| 365 | 20240415 | 125100 | 1618735890 | 4940 | 4945 | 4945 | 4940 | 114 |
| 366 | 20240415 | 125000 | 1618172310 | 4945 | 4945 | 4945 | 4945 | 4 |
| 367 | 20240415 | 124900 | 1618152530 | 4945 | 4950 | 4950 | 4945 | 149 |
| 368 | 20240415 | 124800 | 1617415320 | 4950 | 4950 | 4950 | 4950 | 100 |
| 369 | 20240415 | 124700 | 1616920320 | 4950 | 4945 | 4950 | 4945 | 56 |
| 370 | 20240415 | 124600 | 1616643140 | 4945 | 4945 | 4945 | 4945 | 4 |
| 371 | 20240415 | 124500 | 1616623360 | 4950 | 4950 | 4950 | 4950 | 1 |
| 372 | 20240415 | 124400 | 1616618410 | 4945 | 4955 | 4955 | 4945 | 120 |
| 373 | 20240415 | 124300 | 1616024810 | 4950 | 4950 | 4950 | 4945 | 5 |
| 374 | 20240415 | 124200 | 1616000075 | 4950 | 4950 | 4950 | 4950 | 21 |
| 375 | 20240415 | 124100 | 1615896125 | 4940 | 4940 | 4940 | 4940 | 3 |
| 376 | 20240415 | 124000 | 1615881305 | 4940 | 4940 | 4940 | 4935 | 160 |
| 377 | 20240415 | 123900 | 1615091330 | 4955 | 4955 | 4955 | 4955 | 0 |
| 378 | 20240415 | 123800 | 1615091330 | 4955 | 4955 | 4955 | 4955 | 1 |
| 379 | 20240415 | 123700 | 1615086375 | 4930 | 4930 | 4930 | 4930 | 0 |
| 380 | 20240415 | 123600 | 1615086375 | 4930 | 4935 | 4935 | 4930 | 1000 |
| 381 | 20240415 | 123500 | 1610155180 | 4950 | 4950 | 4950 | 4950 | 1039 |
| 382 | 20240415 | 123400 | 1605012130 | 4945 | 4940 | 4945 | 4940 | 1238 |
| 383 | 20240415 | 123300 | 1598890320 | 4940 | 4945 | 4945 | 4940 | 556 |
| 384 | 20240415 | 123200 | 1596143670 | 4940 | 4935 | 4940 | 4935 | 1044 |
| 385 | 20240415 | 123100 | 1590988510 | 4930 | 4930 | 4930 | 4930 | 0 |
| 386 | 20240415 | 123000 | 1590988510 | 4930 | 4930 | 4930 | 4930 | 50 |
| 387 | 20240415 | 122900 | 1590742010 | 4930 | 4930 | 4930 | 4930 | 0 |
| 388 | 20240415 | 122800 | 1590742010 | 4930 | 4930 | 4930 | 4930 | 10 |
| 389 | 20240415 | 122700 | 1590692710 | 4930 | 4930 | 4930 | 4930 | 544 |
| 390 | 20240415 | 122600 | 1588010790 | 4930 | 4935 | 4935 | 4930 | 420 |
| 391 | 20240415 | 122500 | 1585939640 | 4935 | 4930 | 4935 | 4930 | 91 |
| 392 | 20240415 | 122400 | 1585490760 | 4930 | 4930 | 4930 | 4930 | 0 |
| 393 | 20240415 | 122300 | 1585490760 | 4930 | 4930 | 4930 | 4930 | 976 |
| 394 | 20240415 | 122200 | 1580679080 | 4930 | 4930 | 4930 | 4930 | 0 |
| 395 | 20240415 | 122100 | 1580679080 | 4930 | 4930 | 4930 | 4930 | 100 |
| 396 | 20240415 | 122000 | 1580186080 | 4930 | 4930 | 4930 | 4930 | 0 |
| 397 | 20240415 | 121900 | 1580186080 | 4930 | 4930 | 4930 | 4930 | 96 |
| 398 | 20240415 | 121800 | 1579712800 | 4930 | 4935 | 4935 | 4930 | 1190 |
| 399 | 20240415 | 121700 | 1573845425 | 4940 | 4940 | 4940 | 4940 | 10 |
| 400 | 20240415 | 121600 | 1573796025 | 4940 | 4940 | 4940 | 4940 | 202 |
| 401 | 20240415 | 121500 | 1572798145 | 4935 | 4935 | 4935 | 4935 | 73 |
| 402 | 20240415 | 121400 | 1572437890 | 4935 | 4935 | 4935 | 4935 | 0 |
| 403 | 20240415 | 121300 | 1572437890 | 4935 | 4940 | 4940 | 4935 | 176 |
| 404 | 20240415 | 121200 | 1571569000 | 4940 | 4935 | 4940 | 4930 | 504 |
| 405 | 20240415 | 121100 | 1569082955 | 4930 | 4935 | 4935 | 4930 | 5 |
| 406 | 20240415 | 121000 | 1569058300 | 4940 | 4930 | 4940 | 4930 | 29 |
| 407 | 20240415 | 120900 | 1568915310 | 4930 | 4930 | 4930 | 4930 | 100 |
| 408 | 20240415 | 120800 | 1568422310 | 4925 | 4925 | 4925 | 4925 | 106 |
| 409 | 20240415 | 120700 | 1567900260 | 4930 | 4930 | 4930 | 4930 | 44 |
| 410 | 20240415 | 120600 | 1567683340 | 4930 | 4930 | 4930 | 4930 | 20 |
| 411 | 20240415 | 120500 | 1567584740 | 4925 | 4925 | 4925 | 4925 | 46 |
| 412 | 20240415 | 120400 | 1567358190 | 4930 | 4935 | 4935 | 4930 | 513 |
| 413 | 20240415 | 120300 | 1564829095 | 4930 | 4930 | 4930 | 4930 | 96 |
| 414 | 20240415 | 120200 | 1564355815 | 4930 | 4930 | 4930 | 4930 | 40 |
| 415 | 20240415 | 120100 | 1564158615 | 4930 | 4930 | 4930 | 4930 | 0 |
| 416 | 20240415 | 120000 | 1564158615 | 4930 | 4930 | 4930 | 4930 | 0 |
| 417 | 20240415 | 115900 | 1564158615 | 4930 | 4930 | 4930 | 4930 | 1 |
| 418 | 20240415 | 115800 | 1564153685 | 4930 | 4930 | 4930 | 4930 | 69 |
| 419 | 20240415 | 115700 | 1563813515 | 4930 | 4930 | 4930 | 4930 | 374 |
| 420 | 20240415 | 115600 | 1561969695 | 4935 | 4940 | 4945 | 4935 | 427 |
| 421 | 20240415 | 115500 | 1559860390 | 4935 | 4935 | 4935 | 4935 | 20 |
| 422 | 20240415 | 115400 | 1559761690 | 4935 | 4935 | 4935 | 4935 | 1 |
| 423 | 20240415 | 115300 | 1559756755 | 4935 | 4935 | 4935 | 4935 | 31 |
| 424 | 20240415 | 115200 | 1559603770 | 4935 | 4935 | 4935 | 4935 | 0 |
| 425 | 20240415 | 115100 | 1559603770 | 4935 | 4935 | 4935 | 4935 | 0 |
| 426 | 20240415 | 115000 | 1559603770 | 4935 | 4935 | 4935 | 4935 | 0 |
| 427 | 20240415 | 114900 | 1559603770 | 4935 | 4935 | 4935 | 4935 | 0 |
| 428 | 20240415 | 114800 | 1559603770 | 4935 | 4940 | 4940 | 4935 | 403 |
| 429 | 20240415 | 114700 | 1557613680 | 4940 | 4945 | 4945 | 4940 | 7 |
| 430 | 20240415 | 114600 | 1557579075 | 4945 | 4950 | 4950 | 4945 | 318 |
| 431 | 20240415 | 114500 | 1556006535 | 4950 | 4950 | 4950 | 4950 | 1597 |
| 432 | 20240415 | 114400 | 1548101385 | 4950 | 4950 | 4955 | 4950 | 1327 |
| 433 | 20240415 | 114300 | 1541532365 | 4970 | 4955 | 4980 | 4955 | 3349 |
| 434 | 20240415 | 114200 | 1524920265 | 4955 | 4945 | 4955 | 4940 | 6301 |
| 435 | 20240415 | 114100 | 1493723605 | 4940 | 4930 | 4940 | 4930 | 1028 |
| 436 | 20240415 | 114000 | 1488650290 | 4930 | 4930 | 4935 | 4915 | 6045 |
| 437 | 20240415 | 113900 | 1458842110 | 4910 | 4910 | 4910 | 4910 | 0 |
| 438 | 20240415 | 113800 | 1458842110 | 4910 | 4910 | 4910 | 4910 | 200 |
| 439 | 20240415 | 113700 | 1457860110 | 4910 | 4920 | 4930 | 4910 | 3386 |
| 440 | 20240415 | 113600 | 1441202285 | 4915 | 4910 | 4915 | 4905 | 3318 |
| 441 | 20240415 | 113500 | 1424924310 | 4915 | 4915 | 4915 | 4915 | 0 |
| 442 | 20240415 | 113400 | 1424924310 | 4915 | 4910 | 4915 | 4910 | 852 |
| 443 | 20240415 | 113300 | 1420739560 | 4900 | 4915 | 4915 | 4900 | 560 |
| 444 | 20240415 | 113200 | 1417990635 | 4905 | 4905 | 4905 | 4905 | 211 |
| 445 | 20240415 | 113100 | 1416955680 | 4905 | 4905 | 4905 | 4905 | 339 |
| 446 | 20240415 | 113000 | 1415292885 | 4905 | 4900 | 4905 | 4900 | 931 |
| 447 | 20240415 | 112900 | 1410726345 | 4900 | 4900 | 4900 | 4900 | 2418 |
| 448 | 20240415 | 112800 | 1398878145 | 4905 | 4905 | 4905 | 4900 | 43 |
| 449 | 20240415 | 112700 | 1398667300 | 4900 | 4905 | 4905 | 4900 | 232 |
| 450 | 20240415 | 112600 | 1397530265 | 4905 | 4905 | 4905 | 4905 | 300 |
| 451 | 20240415 | 112500 | 1396058765 | 4905 | 4905 | 4905 | 4905 | 15 |
| 452 | 20240415 | 112400 | 1395985190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 453 | 20240415 | 112300 | 1395985190 | 4905 | 4905 | 4905 | 4905 | 496 |
| 454 | 20240415 | 112200 | 1393552310 | 4910 | 4910 | 4910 | 4910 | 23 |
| 455 | 20240415 | 112100 | 1393439380 | 4910 | 4900 | 4910 | 4900 | 2280 |
| 456 | 20240415 | 112000 | 1382259580 | 4900 | 4900 | 4905 | 4900 | 546 |
| 457 | 20240415 | 111900 | 1379582335 | 4905 | 4905 | 4905 | 4905 | 1901 |
| 458 | 20240415 | 111800 | 1370257930 | 4910 | 4910 | 4910 | 4910 | 222 |
| 459 | 20240415 | 111700 | 1369167910 | 4910 | 4910 | 4910 | 4910 | 0 |
| 460 | 20240415 | 111600 | 1369167910 | 4910 | 4910 | 4910 | 4910 | 625 |
| 461 | 20240415 | 111500 | 1366099160 | 4910 | 4910 | 4910 | 4910 | 5 |
| 462 | 20240415 | 111400 | 1366074610 | 4910 | 4910 | 4910 | 4910 | 5 |
| 463 | 20240415 | 111300 | 1366050060 | 4905 | 4905 | 4910 | 4905 | 976 |
| 464 | 20240415 | 111200 | 1361261565 | 4910 | 4910 | 4910 | 4910 | 1802 |
| 465 | 20240415 | 111100 | 1352413745 | 4910 | 4910 | 4910 | 4910 | 1 |
| 466 | 20240415 | 111000 | 1352408835 | 4905 | 4905 | 4905 | 4905 | 152 |
| 467 | 20240415 | 110900 | 1351663275 | 4905 | 4910 | 4910 | 4905 | 52 |
| 468 | 20240415 | 110800 | 1351408205 | 4915 | 4915 | 4915 | 4915 | 17 |
| 469 | 20240415 | 110700 | 1351324650 | 4915 | 4900 | 4915 | 4900 | 195 |
| 470 | 20240415 | 110600 | 1350368930 | 4915 | 4915 | 4915 | 4915 | 11 |
| 471 | 20240415 | 110500 | 1350314865 | 4915 | 4905 | 4915 | 4905 | 20 |
| 472 | 20240415 | 110400 | 1350216585 | 4905 | 4905 | 4905 | 4905 | 200 |
| 473 | 20240415 | 110300 | 1349235585 | 4905 | 4905 | 4905 | 4905 | 132 |
| 474 | 20240415 | 110200 | 1348588125 | 4900 | 4905 | 4905 | 4900 | 670 |
| 475 | 20240415 | 110100 | 1345303295 | 4905 | 4910 | 4915 | 4905 | 39 |
| 476 | 20240415 | 110000 | 1345111940 | 4910 | 4910 | 4910 | 4910 | 2 |
| 477 | 20240415 | 105900 | 1345102120 | 4915 | 4905 | 4915 | 4905 | 44 |
| 478 | 20240415 | 105800 | 1344886160 | 4905 | 4905 | 4905 | 4905 | 554 |
| 479 | 20240415 | 105700 | 1342168790 | 4905 | 4905 | 4905 | 4905 | 271 |
| 480 | 20240415 | 105600 | 1340839535 | 4905 | 4905 | 4905 | 4905 | 200 |
| 481 | 20240415 | 105500 | 1339858535 | 4905 | 4905 | 4905 | 4905 | 54 |
| 482 | 20240415 | 105400 | 1339593665 | 4905 | 4905 | 4905 | 4905 | 5 |
| 483 | 20240415 | 105300 | 1339569140 | 4905 | 4905 | 4905 | 4905 | 0 |
| 484 | 20240415 | 105200 | 1339569140 | 4905 | 4905 | 4905 | 4905 | 0 |
| 485 | 20240415 | 105100 | 1339569140 | 4905 | 4905 | 4905 | 4905 | 147 |
| 486 | 20240415 | 105000 | 1338848105 | 4910 | 4910 | 4910 | 4910 | 101 |
| 487 | 20240415 | 104900 | 1338352195 | 4905 | 4915 | 4915 | 4905 | 182 |
| 488 | 20240415 | 104800 | 1337458915 | 4915 | 4910 | 4915 | 4910 | 68 |
| 489 | 20240415 | 104700 | 1337124900 | 4915 | 4915 | 4915 | 4915 | 206 |
| 490 | 20240415 | 104600 | 1336112410 | 4910 | 4910 | 4910 | 4910 | 19 |
| 491 | 20240415 | 104500 | 1336019120 | 4910 | 4910 | 4910 | 4910 | 8 |
| 492 | 20240415 | 104400 | 1335979840 | 4910 | 4910 | 4910 | 4910 | 159 |
| 493 | 20240415 | 104300 | 1335199150 | 4910 | 4910 | 4910 | 4910 | 67 |
| 494 | 20240415 | 104200 | 1334870180 | 4915 | 4915 | 4915 | 4915 | 0 |
| 495 | 20240415 | 104100 | 1334870180 | 4915 | 4910 | 4915 | 4910 | 11 |
| 496 | 20240415 | 104000 | 1334816165 | 4910 | 4920 | 4920 | 4910 | 131 |
| 497 | 20240415 | 103900 | 1334172145 | 4910 | 4910 | 4910 | 4910 | 900 |
| 498 | 20240415 | 103800 | 1329753145 | 4910 | 4910 | 4910 | 4910 | 1000 |
| 499 | 20240415 | 103700 | 1324843145 | 4910 | 4910 | 4910 | 4910 | 1 |
| 500 | 20240415 | 103600 | 1324838235 | 4900 | 4900 | 4900 | 4900 | 1 |
| 501 | 20240415 | 103500 | 1324833335 | 4900 | 4900 | 4900 | 4900 | 9 |
| 502 | 20240415 | 103400 | 1324789235 | 4920 | 4920 | 4920 | 4920 | 21 |
| 503 | 20240415 | 103300 | 1324685915 | 4920 | 4920 | 4920 | 4920 | 14 |
| 504 | 20240415 | 103200 | 1324617035 | 4920 | 4900 | 4920 | 4900 | 1063 |
| 505 | 20240415 | 103100 | 1319393115 | 4900 | 4900 | 4910 | 4895 | 4060 |
| 506 | 20240415 | 103000 | 1299479395 | 4900 | 4900 | 4900 | 4900 | 95 |
| 507 | 20240415 | 102900 | 1299013895 | 4900 | 4900 | 4900 | 4900 | 180 |
| 508 | 20240415 | 102800 | 1298131895 | 4900 | 4900 | 4900 | 4900 | 2 |
| 509 | 20240415 | 102700 | 1298122095 | 4905 | 4905 | 4905 | 4900 | 2692 |
| 510 | 20240415 | 102600 | 1284929620 | 4895 | 4895 | 4895 | 4895 | 55 |
| 511 | 20240415 | 102500 | 1284660395 | 4895 | 4895 | 4905 | 4895 | 197 |
| 512 | 20240415 | 102400 | 1283696035 | 4895 | 4895 | 4895 | 4895 | 30 |
| 513 | 20240415 | 102300 | 1283549185 | 4895 | 4895 | 4895 | 4895 | 212 |
| 514 | 20240415 | 102200 | 1282511445 | 4910 | 4910 | 4910 | 4910 | 5 |
| 515 | 20240415 | 102100 | 1282486895 | 4910 | 4895 | 4910 | 4895 | 2001 |
| 516 | 20240415 | 102000 | 1272678950 | 4895 | 4900 | 4900 | 4895 | 3052 |
| 517 | 20240415 | 101900 | 1257724460 | 4900 | 4900 | 4900 | 4900 | 50 |
| 518 | 20240415 | 101800 | 1257479460 | 4900 | 4905 | 4905 | 4900 | 13 |
| 519 | 20240415 | 101700 | 1257415755 | 4910 | 4910 | 4910 | 4910 | 0 |
| 520 | 20240415 | 101600 | 1257415755 | 4910 | 4915 | 4915 | 4900 | 819 |
| 521 | 20240415 | 101500 | 1253399140 | 4915 | 4915 | 4915 | 4915 | 15 |
| 522 | 20240415 | 101400 | 1253325415 | 4915 | 4915 | 4915 | 4915 | 5 |
| 523 | 20240415 | 101300 | 1253300840 | 4925 | 4920 | 4930 | 4920 | 2234 |
| 524 | 20240415 | 101200 | 1242289195 | 4915 | 4905 | 4915 | 4905 | 2468 |
| 525 | 20240415 | 101100 | 1230183135 | 4905 | 4915 | 4915 | 4905 | 1635 |
| 526 | 20240415 | 101000 | 1222160015 | 4910 | 4930 | 4930 | 4910 | 1460 |
| 527 | 20240415 | 100900 | 1214986425 | 4930 | 4920 | 4930 | 4920 | 1935 |
| 528 | 20240415 | 100800 | 1205464060 | 4925 | 4930 | 4945 | 4925 | 1025 |
| 529 | 20240415 | 100700 | 1200412690 | 4930 | 4925 | 4930 | 4925 | 1601 |
| 530 | 20240415 | 100600 | 1192525585 | 4920 | 4920 | 4930 | 4920 | 2236 |
| 531 | 20240415 | 100500 | 1181519295 | 4920 | 4915 | 4930 | 4915 | 4298 |
| 532 | 20240415 | 100400 | 1160372070 | 4915 | 4905 | 4915 | 4895 | 8588 |
| 533 | 20240415 | 100300 | 1118285925 | 4905 | 4905 | 4905 | 4905 | 346 |
| 534 | 20240415 | 100200 | 1116588795 | 4900 | 4895 | 4900 | 4895 | 296 |
| 535 | 20240415 | 100100 | 1115138530 | 4900 | 4895 | 4900 | 4885 | 2791 |
| 536 | 20240415 | 100000 | 1101498870 | 4880 | 4890 | 4900 | 4880 | 350 |
| 537 | 20240415 | 095900 | 1099787675 | 4880 | 4880 | 4885 | 4880 | 960 |
| 538 | 20240415 | 095800 | 1095100530 | 4880 | 4880 | 4880 | 4880 | 122 |
| 539 | 20240415 | 095700 | 1094505170 | 4880 | 4880 | 4880 | 4880 | 50 |
| 540 | 20240415 | 095600 | 1094261170 | 4880 | 4880 | 4880 | 4880 | 673 |
| 541 | 20240415 | 095500 | 1090976930 | 4880 | 4885 | 4885 | 4880 | 50 |
| 542 | 20240415 | 095400 | 1090732910 | 4885 | 4885 | 4885 | 4885 | 788 |
| 543 | 20240415 | 095300 | 1086883530 | 4885 | 4890 | 4890 | 4885 | 588 |
| 544 | 20240415 | 095200 | 1084011050 | 4890 | 4890 | 4890 | 4890 | 116 |
| 545 | 20240415 | 095100 | 1083443810 | 4890 | 4895 | 4895 | 4890 | 636 |
| 546 | 20240415 | 095000 | 1080332320 | 4895 | 4900 | 4915 | 4895 | 594 |
| 547 | 20240415 | 094900 | 1077416985 | 4900 | 4875 | 4900 | 4875 | 8375 |
| 548 | 20240415 | 094800 | 1036512920 | 4875 | 4870 | 4875 | 4860 | 2506 |
| 549 | 20240415 | 094700 | 1024302670 | 4870 | 4865 | 4870 | 4855 | 6888 |
| 550 | 20240415 | 094600 | 990821830 | 4860 | 4860 | 4865 | 4860 | 1171 |
| 551 | 20240415 | 094500 | 985130520 | 4860 | 4860 | 4865 | 4860 | 357 |
| 552 | 20240415 | 094400 | 983394500 | 4860 | 4865 | 4865 | 4860 | 444 |
| 553 | 20240415 | 094300 | 981235340 | 4865 | 4865 | 4865 | 4865 | 1431 |
| 554 | 20240415 | 094200 | 974273525 | 4870 | 4865 | 4870 | 4865 | 800 |
| 555 | 20240415 | 094100 | 970379025 | 4870 | 4870 | 4870 | 4870 | 12 |
| 556 | 20240415 | 094000 | 970320585 | 4870 | 4870 | 4870 | 4870 | 442 |
| 557 | 20240415 | 093900 | 968168045 | 4880 | 4875 | 4880 | 4875 | 1340 |
| 558 | 20240415 | 093800 | 961631565 | 4875 | 4875 | 4875 | 4875 | 3 |
| 559 | 20240415 | 093700 | 961616940 | 4875 | 4875 | 4880 | 4875 | 1378 |
| 560 | 20240415 | 093600 | 954898055 | 4875 | 4860 | 4875 | 4860 | 1770 |
| 561 | 20240415 | 093500 | 946285910 | 4860 | 4865 | 4870 | 4855 | 3026 |
| 562 | 20240415 | 093400 | 931558170 | 4860 | 4860 | 4860 | 4860 | 784 |
| 563 | 20240415 | 093300 | 927747930 | 4860 | 4870 | 4870 | 4860 | 3364 |
| 564 | 20240415 | 093200 | 911390335 | 4870 | 4870 | 4870 | 4870 | 78 |
| 565 | 20240415 | 093100 | 911010475 | 4880 | 4875 | 4885 | 4875 | 244 |
| 566 | 20240415 | 093000 | 909819905 | 4865 | 4875 | 4880 | 4865 | 5405 |
| 567 | 20240415 | 092900 | 883519725 | 4875 | 4875 | 4875 | 4870 | 69 |
| 568 | 20240415 | 092800 | 883183400 | 4860 | 4875 | 4875 | 4860 | 514 |
| 569 | 20240415 | 092700 | 880681870 | 4880 | 4880 | 4880 | 4875 | 284 |
| 570 | 20240415 | 092600 | 879297125 | 4860 | 4870 | 4875 | 4860 | 7448 |
| 571 | 20240415 | 092500 | 843004635 | 4860 | 4855 | 4860 | 4850 | 3713 |
| 572 | 20240415 | 092400 | 824962215 | 4850 | 4850 | 4850 | 4850 | 6 |
| 573 | 20240415 | 092300 | 824933115 | 4860 | 4845 | 4860 | 4840 | 2000 |
| 574 | 20240415 | 092200 | 815245090 | 4835 | 4850 | 4850 | 4835 | 13641 |
| 575 | 20240415 | 092100 | 749185160 | 4850 | 4855 | 4855 | 4850 | 1238 |
| 576 | 20240415 | 092000 | 743178960 | 4855 | 4865 | 4870 | 4855 | 2223 |
| 577 | 20240415 | 091900 | 732371075 | 4870 | 4875 | 4875 | 4860 | 172 |
| 578 | 20240415 | 091800 | 731533575 | 4875 | 4835 | 4875 | 4835 | 9052 |
| 579 | 20240415 | 091700 | 687687770 | 4835 | 4830 | 4840 | 4830 | 1983 |
| 580 | 20240415 | 091600 | 678100510 | 4830 | 4840 | 4840 | 4830 | 6652 |
| 581 | 20240415 | 091500 | 645915570 | 4840 | 4850 | 4855 | 4840 | 3461 |
| 582 | 20240415 | 091400 | 629139475 | 4850 | 4870 | 4875 | 4850 | 11909 |
| 583 | 20240415 | 091300 | 571256325 | 4875 | 4875 | 4875 | 4860 | 4071 |
| 584 | 20240415 | 091200 | 551442180 | 4870 | 4910 | 4910 | 4870 | 13118 |
| 585 | 20240415 | 091100 | 487386900 | 4900 | 4895 | 4915 | 4890 | 1416 |
| 586 | 20240415 | 091000 | 480454730 | 4920 | 4905 | 4945 | 4900 | 6603 |
| 587 | 20240415 | 090900 | 448048890 | 4905 | 4905 | 4905 | 4900 | 674 |
| 588 | 20240415 | 090800 | 444744960 | 4905 | 4890 | 4910 | 4890 | 4769 |
| 589 | 20240415 | 090700 | 421388005 | 4890 | 4885 | 4890 | 4870 | 3498 |
| 590 | 20240415 | 090600 | 404301735 | 4885 | 4870 | 4885 | 4860 | 8541 |
| 591 | 20240415 | 090500 | 362653140 | 4870 | 4890 | 4890 | 4860 | 10741 |
| 592 | 20240415 | 090400 | 310272570 | 4895 | 4890 | 4900 | 4885 | 1509 |
| 593 | 20240415 | 090300 | 302897140 | 4885 | 4955 | 4955 | 4880 | 13565 |
| 594 | 20240415 | 090200 | 236511225 | 4900 | 4890 | 4960 | 4885 | 10589 |
| 595 | 20240415 | 090100 | 184560505 | 4900 | 4920 | 4920 | 4885 | 3379 |
| 596 | 20240415 | 090000 | 168014585 | 4910 | 4920 | 4960 | 4905 | 34181 |