30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 191500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 20453 |
| 3 | 20240423 | 191400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20240423 | 191300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20240423 | 191200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20240423 | 191100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20240423 | 191000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20240423 | 190900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20240423 | 190800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20240423 | 190700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20240423 | 190600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20240423 | 190500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20240423 | 190400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20240423 | 190300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20240423 | 190200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20240423 | 190100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20240423 | 190000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20240423 | 185900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20240423 | 185800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20240423 | 185700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20240423 | 185600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20240423 | 185500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20240423 | 185400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20240423 | 185300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20240423 | 185200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20240423 | 185100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20240423 | 185000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20240423 | 184900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20240423 | 184800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20240423 | 184700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20240423 | 184600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20240423 | 184500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 20453 |
| 33 | 20240423 | 184400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20240423 | 184300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20240423 | 184200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20240423 | 184100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20240423 | 184000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20240423 | 183900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20240423 | 183800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20240423 | 183700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20240423 | 183600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20240423 | 183500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20240423 | 183400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20240423 | 183300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20240423 | 183200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20240423 | 183100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20240423 | 183000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20240423 | 182900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20240423 | 182800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20240423 | 182700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20240423 | 182600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20240423 | 182500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20240423 | 182400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20240423 | 182300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20240423 | 182200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20240423 | 182100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20240423 | 182000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20240423 | 181900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20240423 | 181800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20240423 | 181700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20240423 | 181600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20240423 | 181500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 20453 |
| 63 | 20240423 | 181400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20240423 | 181300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20240423 | 181200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20240423 | 181100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20240423 | 181000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20240423 | 180900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20240423 | 180800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20240423 | 180700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20240423 | 180600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20240423 | 180500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20240423 | 180400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20240423 | 180300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20240423 | 180200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20240423 | 180100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20240423 | 180000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20240423 | 175900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20240423 | 175800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20240423 | 175700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20240423 | 175600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20240423 | 175500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20240423 | 175400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20240423 | 175300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20240423 | 175200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20240423 | 175100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20240423 | 175000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20240423 | 174900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20240423 | 174800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20240423 | 174700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20240423 | 174600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20240423 | 174500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 20453 |
| 93 | 20240423 | 174400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20240423 | 174300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20240423 | 174200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20240423 | 174100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20240423 | 174000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20240423 | 173900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20240423 | 173800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20240423 | 173700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20240423 | 173600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20240423 | 173500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20240423 | 173400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20240423 | 173300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20240423 | 173200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20240423 | 173100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20240423 | 173000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20240423 | 172900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20240423 | 172800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20240423 | 172700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20240423 | 172600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20240423 | 172500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20240423 | 172400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20240423 | 172300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20240423 | 172200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20240423 | 172100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20240423 | 172000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20240423 | 171900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20240423 | 171800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20240423 | 171700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20240423 | 171600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20240423 | 171500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 20453 |
| 123 | 20240423 | 171400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20240423 | 171300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20240423 | 171200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20240423 | 171100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20240423 | 171000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20240423 | 170900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20240423 | 170800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20240423 | 170700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20240423 | 170600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20240423 | 170500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20240423 | 170400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20240423 | 170300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20240423 | 170200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20240423 | 170100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20240423 | 170000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20240423 | 165900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20240423 | 165800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20240423 | 165700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20240423 | 165600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20240423 | 165500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20240423 | 165400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20240423 | 165300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20240423 | 165200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20240423 | 165100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20240423 | 165000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20240423 | 164900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20240423 | 164800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20240423 | 164700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20240423 | 164600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20240423 | 164500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 20453 |
| 153 | 20240423 | 164400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20240423 | 164300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20240423 | 164200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20240423 | 164100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20240423 | 164000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20240423 | 163900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20240423 | 163800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20240423 | 163700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20240423 | 163600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20240423 | 163500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20240423 | 163400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20240423 | 163300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20240423 | 163200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20240423 | 163100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20240423 | 163000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20240423 | 162900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20240423 | 162800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20240423 | 162700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20240423 | 162600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20240423 | 162500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20240423 | 162400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20240423 | 162300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20240423 | 162200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20240423 | 162100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20240423 | 162000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20240423 | 161900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20240423 | 161800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20240423 | 161700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20240423 | 161600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20240423 | 161500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 20453 |
| 183 | 20240423 | 161400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20240423 | 161300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20240423 | 161200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20240423 | 161100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20240423 | 161000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20240423 | 160900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20240423 | 160800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20240423 | 160700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20240423 | 160600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20240423 | 160500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20240423 | 160400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20240423 | 160300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20240423 | 160200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20240423 | 160100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20240423 | 160000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20240423 | 155900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20240423 | 155800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20240423 | 155700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20240423 | 155600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20240423 | 155500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20240423 | 155400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20240423 | 155300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20240423 | 155200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20240423 | 155100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20240423 | 155000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20240423 | 154900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20240423 | 154800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20240423 | 154700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20240423 | 154600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20240423 | 154500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 20453 |
| 213 | 20240423 | 154400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20240423 | 154300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20240423 | 154200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20240423 | 154100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20240423 | 154000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20240423 | 153900 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20240423 | 153800 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20240423 | 153700 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20240423 | 153600 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20240423 | 153500 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20240423 | 153400 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20240423 | 153300 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20240423 | 153200 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20240423 | 153100 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 227 | 20240423 | 153000 | 1571066830 | 2730 | 2730 | 2730 | 2730 | 20453 |
| 228 | 20240423 | 152900 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 229 | 20240423 | 152800 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 230 | 20240423 | 152700 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 231 | 20240423 | 152600 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 232 | 20240423 | 152500 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 233 | 20240423 | 152400 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 234 | 20240423 | 152300 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 235 | 20240423 | 152200 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 236 | 20240423 | 152100 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 237 | 20240423 | 152000 | 1515230140 | 2740 | 2740 | 2740 | 2740 | 0 |
| 238 | 20240423 | 151900 | 1515230140 | 2740 | 2745 | 2745 | 2740 | 243 |
| 239 | 20240423 | 151800 | 1514564035 | 2745 | 2745 | 2745 | 2740 | 760 |
| 240 | 20240423 | 151700 | 1512481555 | 2745 | 2745 | 2745 | 2740 | 634 |
| 241 | 20240423 | 151600 | 1510744325 | 2745 | 2740 | 2745 | 2740 | 847 |
| 242 | 20240423 | 151500 | 1508419535 | 2745 | 2740 | 2745 | 2740 | 616 |
| 243 | 20240423 | 151400 | 1506731190 | 2745 | 2740 | 2745 | 2740 | 4447 |
| 244 | 20240423 | 151300 | 1494545630 | 2745 | 2745 | 2745 | 2740 | 1262 |
| 245 | 20240423 | 151200 | 1491087270 | 2745 | 2740 | 2745 | 2740 | 5157 |
| 246 | 20240423 | 151100 | 1476957045 | 2745 | 2755 | 2755 | 2745 | 1800 |
| 247 | 20240423 | 151000 | 1472014795 | 2755 | 2755 | 2755 | 2745 | 376 |
| 248 | 20240423 | 150900 | 1470982465 | 2745 | 2755 | 2755 | 2745 | 206 |
| 249 | 20240423 | 150800 | 1470416935 | 2750 | 2745 | 2750 | 2745 | 111 |
| 250 | 20240423 | 150700 | 1470112185 | 2750 | 2750 | 2755 | 2750 | 675 |
| 251 | 20240423 | 150600 | 1468255930 | 2750 | 2750 | 2755 | 2745 | 2052 |
| 252 | 20240423 | 150500 | 1462621170 | 2755 | 2750 | 2760 | 2750 | 2502 |
| 253 | 20240423 | 150400 | 1455729860 | 2750 | 2750 | 2750 | 2745 | 14 |
| 254 | 20240423 | 150300 | 1455691365 | 2750 | 2745 | 2750 | 2745 | 12 |
| 255 | 20240423 | 150200 | 1455658420 | 2755 | 2755 | 2755 | 2755 | 2 |
| 256 | 20240423 | 150100 | 1455652910 | 2755 | 2755 | 2755 | 2740 | 7577 |
| 257 | 20240423 | 150000 | 1434856985 | 2750 | 2755 | 2755 | 2750 | 853 |
| 258 | 20240423 | 145900 | 1432510985 | 2745 | 2755 | 2755 | 2745 | 30 |
| 259 | 20240423 | 145800 | 1432428605 | 2745 | 2745 | 2760 | 2745 | 234 |
| 260 | 20240423 | 145700 | 1431786180 | 2750 | 2760 | 2760 | 2750 | 665 |
| 261 | 20240423 | 145600 | 1429957130 | 2760 | 2760 | 2760 | 2760 | 0 |
| 262 | 20240423 | 145500 | 1429957130 | 2760 | 2750 | 2760 | 2750 | 601 |
| 263 | 20240423 | 145400 | 1428304370 | 2760 | 2750 | 2760 | 2750 | 181 |
| 264 | 20240423 | 145300 | 1427806610 | 2760 | 2760 | 2760 | 2760 | 15 |
| 265 | 20240423 | 145200 | 1427765210 | 2760 | 2750 | 2760 | 2750 | 35 |
| 266 | 20240423 | 145100 | 1427668950 | 2760 | 2760 | 2760 | 2760 | 2 |
| 267 | 20240423 | 145000 | 1427663430 | 2760 | 2750 | 2760 | 2750 | 241 |
| 268 | 20240423 | 144900 | 1427000670 | 2760 | 2755 | 2760 | 2755 | 255 |
| 269 | 20240423 | 144800 | 1426297895 | 2755 | 2755 | 2755 | 2755 | 18 |
| 270 | 20240423 | 144700 | 1426248305 | 2755 | 2755 | 2755 | 2755 | 342 |
| 271 | 20240423 | 144600 | 1425306095 | 2755 | 2755 | 2755 | 2755 | 1992 |
| 272 | 20240423 | 144500 | 1419818135 | 2755 | 2750 | 2755 | 2750 | 2448 |
| 273 | 20240423 | 144400 | 1413086130 | 2750 | 2750 | 2750 | 2745 | 1462 |
| 274 | 20240423 | 144300 | 1409065905 | 2750 | 2750 | 2750 | 2745 | 349 |
| 275 | 20240423 | 144200 | 1408106390 | 2750 | 2750 | 2750 | 2750 | 1103 |
| 276 | 20240423 | 144100 | 1405073140 | 2750 | 2745 | 2750 | 2740 | 1669 |
| 277 | 20240423 | 144000 | 1400489350 | 2750 | 2740 | 2750 | 2740 | 927 |
| 278 | 20240423 | 143900 | 1397944890 | 2745 | 2745 | 2745 | 2740 | 172 |
| 279 | 20240423 | 143800 | 1397472910 | 2745 | 2745 | 2745 | 2740 | 831 |
| 280 | 20240423 | 143700 | 1395194955 | 2740 | 2745 | 2745 | 2740 | 220 |
| 281 | 20240423 | 143600 | 1394592145 | 2745 | 2745 | 2745 | 2740 | 1203 |
| 282 | 20240423 | 143500 | 1391290360 | 2745 | 2745 | 2745 | 2740 | 1943 |
| 283 | 20240423 | 143400 | 1385957420 | 2745 | 2745 | 2745 | 2740 | 5144 |
| 284 | 20240423 | 143300 | 1371842665 | 2750 | 2750 | 2750 | 2745 | 2505 |
| 285 | 20240423 | 143200 | 1364966405 | 2750 | 2745 | 2750 | 2745 | 392 |
| 286 | 20240423 | 143100 | 1363890215 | 2750 | 2750 | 2750 | 2750 | 19 |
| 287 | 20240423 | 143000 | 1363837965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 288 | 20240423 | 142900 | 1363837965 | 2750 | 2750 | 2750 | 2745 | 236 |
| 289 | 20240423 | 142800 | 1363189635 | 2745 | 2750 | 2750 | 2745 | 873 |
| 290 | 20240423 | 142700 | 1360790730 | 2750 | 2750 | 2750 | 2745 | 2066 |
| 291 | 20240423 | 142600 | 1355117995 | 2750 | 2750 | 2750 | 2750 | 0 |
| 292 | 20240423 | 142500 | 1355117995 | 2750 | 2745 | 2750 | 2745 | 1307 |
| 293 | 20240423 | 142400 | 1351529760 | 2750 | 2750 | 2750 | 2745 | 736 |
| 294 | 20240423 | 142300 | 1349507515 | 2750 | 2750 | 2750 | 2750 | 2554 |
| 295 | 20240423 | 142200 | 1342484015 | 2750 | 2750 | 2750 | 2745 | 239 |
| 296 | 20240423 | 142100 | 1341827435 | 2750 | 2750 | 2750 | 2750 | 2 |
| 297 | 20240423 | 142000 | 1341821935 | 2750 | 2750 | 2750 | 2745 | 1062 |
| 298 | 20240423 | 141900 | 1338905175 | 2750 | 2750 | 2750 | 2750 | 1 |
| 299 | 20240423 | 141800 | 1338902425 | 2750 | 2750 | 2750 | 2750 | 0 |
| 300 | 20240423 | 141700 | 1338902425 | 2750 | 2750 | 2750 | 2750 | 5 |
| 301 | 20240423 | 141600 | 1338888675 | 2750 | 2750 | 2750 | 2750 | 0 |
| 302 | 20240423 | 141500 | 1338888675 | 2750 | 2750 | 2755 | 2750 | 2633 |
| 303 | 20240423 | 141400 | 1331647920 | 2750 | 2745 | 2750 | 2745 | 5 |
| 304 | 20240423 | 141300 | 1331634175 | 2750 | 2750 | 2750 | 2745 | 187 |
| 305 | 20240423 | 141200 | 1331119930 | 2745 | 2750 | 2750 | 2745 | 1040 |
| 306 | 20240423 | 141100 | 1328260130 | 2750 | 2750 | 2750 | 2745 | 525 |
| 307 | 20240423 | 141000 | 1326817230 | 2750 | 2750 | 2750 | 2750 | 1648 |
| 308 | 20240423 | 140900 | 1322285230 | 2755 | 2755 | 2755 | 2755 | 81 |
| 309 | 20240423 | 140800 | 1322062075 | 2755 | 2755 | 2755 | 2755 | 0 |
| 310 | 20240423 | 140700 | 1322062075 | 2755 | 2750 | 2755 | 2750 | 508 |
| 311 | 20240423 | 140600 | 1320664750 | 2755 | 2750 | 2755 | 2750 | 649 |
| 312 | 20240423 | 140500 | 1318879655 | 2755 | 2755 | 2755 | 2755 | 17 |
| 313 | 20240423 | 140400 | 1318832820 | 2755 | 2755 | 2755 | 2755 | 501 |
| 314 | 20240423 | 140300 | 1317452565 | 2755 | 2755 | 2755 | 2755 | 343 |
| 315 | 20240423 | 140200 | 1316507600 | 2755 | 2755 | 2755 | 2755 | 26 |
| 316 | 20240423 | 140100 | 1316435970 | 2760 | 2760 | 2760 | 2760 | 4 |
| 317 | 20240423 | 140000 | 1316424930 | 2760 | 2760 | 2760 | 2750 | 311 |
| 318 | 20240423 | 135900 | 1315568370 | 2750 | 2750 | 2750 | 2750 | 2659 |
| 319 | 20240423 | 135800 | 1308256120 | 2755 | 2755 | 2755 | 2755 | 3 |
| 320 | 20240423 | 135700 | 1308247855 | 2760 | 2760 | 2760 | 2760 | 0 |
| 321 | 20240423 | 135600 | 1308247855 | 2760 | 2760 | 2760 | 2760 | 51 |
| 322 | 20240423 | 135500 | 1308107095 | 2760 | 2760 | 2760 | 2760 | 1 |
| 323 | 20240423 | 135400 | 1308104335 | 2760 | 2760 | 2760 | 2760 | 0 |
| 324 | 20240423 | 135300 | 1308104335 | 2760 | 2760 | 2760 | 2760 | 1 |
| 325 | 20240423 | 135200 | 1308101575 | 2755 | 2750 | 2755 | 2750 | 312 |
| 326 | 20240423 | 135100 | 1307243440 | 2760 | 2750 | 2760 | 2750 | 284 |
| 327 | 20240423 | 135000 | 1306461000 | 2760 | 2750 | 2760 | 2750 | 240 |
| 328 | 20240423 | 134900 | 1305800980 | 2760 | 2750 | 2760 | 2750 | 7068 |
| 329 | 20240423 | 134800 | 1286361285 | 2755 | 2755 | 2755 | 2755 | 24 |
| 330 | 20240423 | 134700 | 1286295165 | 2755 | 2755 | 2755 | 2750 | 4803 |
| 331 | 20240423 | 134600 | 1273063400 | 2760 | 2755 | 2760 | 2755 | 40 |
| 332 | 20240423 | 134500 | 1272953195 | 2755 | 2755 | 2755 | 2750 | 3064 |
| 333 | 20240423 | 134400 | 1264526890 | 2760 | 2755 | 2760 | 2750 | 471 |
| 334 | 20240423 | 134300 | 1263230020 | 2755 | 2755 | 2755 | 2755 | 0 |
| 335 | 20240423 | 134200 | 1263230020 | 2755 | 2755 | 2755 | 2755 | 0 |
| 336 | 20240423 | 134100 | 1263230020 | 2755 | 2755 | 2755 | 2755 | 1413 |
| 337 | 20240423 | 134000 | 1259337205 | 2755 | 2755 | 2755 | 2755 | 207 |
| 338 | 20240423 | 133900 | 1258766920 | 2755 | 2755 | 2755 | 2755 | 223 |
| 339 | 20240423 | 133800 | 1258152555 | 2760 | 2760 | 2760 | 2760 | 0 |
| 340 | 20240423 | 133700 | 1258152555 | 2760 | 2760 | 2760 | 2760 | 0 |
| 341 | 20240423 | 133600 | 1258152555 | 2760 | 2760 | 2760 | 2760 | 1001 |
| 342 | 20240423 | 133500 | 1255389795 | 2760 | 2760 | 2760 | 2760 | 1300 |
| 343 | 20240423 | 133400 | 1251801795 | 2755 | 2755 | 2755 | 2755 | 205 |
| 344 | 20240423 | 133300 | 1251237020 | 2755 | 2760 | 2760 | 2755 | 801 |
| 345 | 20240423 | 133200 | 1249030260 | 2765 | 2765 | 2765 | 2765 | 0 |
| 346 | 20240423 | 133100 | 1249030260 | 2765 | 2755 | 2765 | 2755 | 106 |
| 347 | 20240423 | 133000 | 1248737230 | 2750 | 2760 | 2760 | 2750 | 1332 |
| 348 | 20240423 | 132900 | 1245063225 | 2755 | 2755 | 2755 | 2755 | 373 |
| 349 | 20240423 | 132800 | 1244035610 | 2755 | 2755 | 2755 | 2755 | 51 |
| 350 | 20240423 | 132700 | 1243895105 | 2755 | 2755 | 2755 | 2755 | 0 |
| 351 | 20240423 | 132600 | 1243895105 | 2755 | 2755 | 2755 | 2755 | 162 |
| 352 | 20240423 | 132500 | 1243448795 | 2755 | 2760 | 2760 | 2755 | 35 |
| 353 | 20240423 | 132400 | 1243352345 | 2755 | 2755 | 2760 | 2755 | 66 |
| 354 | 20240423 | 132300 | 1243170510 | 2760 | 2760 | 2760 | 2760 | 100 |
| 355 | 20240423 | 132200 | 1242894510 | 2755 | 2760 | 2760 | 2755 | 855 |
| 356 | 20240423 | 132100 | 1240538715 | 2760 | 2760 | 2760 | 2760 | 1 |
| 357 | 20240423 | 132000 | 1240535955 | 2760 | 2760 | 2760 | 2760 | 209 |
| 358 | 20240423 | 131900 | 1239959115 | 2750 | 2750 | 2760 | 2750 | 1849 |
| 359 | 20240423 | 131800 | 1234874335 | 2755 | 2755 | 2755 | 2755 | 512 |
| 360 | 20240423 | 131700 | 1233463775 | 2760 | 2760 | 2760 | 2760 | 126 |
| 361 | 20240423 | 131600 | 1233116015 | 2760 | 2760 | 2760 | 2760 | 51 |
| 362 | 20240423 | 131500 | 1232975255 | 2760 | 2760 | 2760 | 2760 | 11 |
| 363 | 20240423 | 131400 | 1232944895 | 2760 | 2760 | 2760 | 2760 | 4 |
| 364 | 20240423 | 131300 | 1232933855 | 2760 | 2760 | 2760 | 2760 | 1 |
| 365 | 20240423 | 131200 | 1232931095 | 2755 | 2755 | 2755 | 2755 | 500 |
| 366 | 20240423 | 131100 | 1231553595 | 2755 | 2755 | 2755 | 2755 | 3 |
| 367 | 20240423 | 131000 | 1231545330 | 2760 | 2760 | 2760 | 2760 | 3 |
| 368 | 20240423 | 130900 | 1231537050 | 2760 | 2760 | 2760 | 2760 | 6 |
| 369 | 20240423 | 130800 | 1231520490 | 2760 | 2755 | 2760 | 2750 | 2768 |
| 370 | 20240423 | 130700 | 1223901150 | 2755 | 2755 | 2755 | 2755 | 149 |
| 371 | 20240423 | 130600 | 1223490655 | 2755 | 2750 | 2755 | 2750 | 401 |
| 372 | 20240423 | 130500 | 1222387900 | 2755 | 2755 | 2755 | 2755 | 110 |
| 373 | 20240423 | 130400 | 1222084850 | 2755 | 2755 | 2755 | 2755 | 301 |
| 374 | 20240423 | 130300 | 1221255595 | 2755 | 2755 | 2755 | 2755 | 113 |
| 375 | 20240423 | 130200 | 1220944280 | 2755 | 2755 | 2755 | 2755 | 4 |
| 376 | 20240423 | 130100 | 1220933260 | 2755 | 2750 | 2755 | 2750 | 8 |
| 377 | 20240423 | 130000 | 1220911225 | 2755 | 2755 | 2755 | 2755 | 54 |
| 378 | 20240423 | 125900 | 1220762455 | 2755 | 2755 | 2755 | 2755 | 500 |
| 379 | 20240423 | 125800 | 1219384955 | 2755 | 2755 | 2755 | 2755 | 1500 |
| 380 | 20240423 | 125700 | 1215252455 | 2760 | 2760 | 2760 | 2760 | 30 |
| 381 | 20240423 | 125600 | 1215169655 | 2760 | 2760 | 2760 | 2760 | 1308 |
| 382 | 20240423 | 125500 | 1211559575 | 2760 | 2760 | 2760 | 2760 | 275 |
| 383 | 20240423 | 125400 | 1210800575 | 2760 | 2760 | 2760 | 2760 | 125 |
| 384 | 20240423 | 125300 | 1210455575 | 2760 | 2760 | 2760 | 2760 | 0 |
| 385 | 20240423 | 125200 | 1210455575 | 2760 | 2760 | 2760 | 2760 | 14 |
| 386 | 20240423 | 125100 | 1210416935 | 2760 | 2760 | 2760 | 2760 | 1100 |
| 387 | 20240423 | 125000 | 1207380935 | 2760 | 2760 | 2760 | 2760 | 0 |
| 388 | 20240423 | 124900 | 1207380935 | 2760 | 2760 | 2760 | 2760 | 500 |
| 389 | 20240423 | 124800 | 1206000935 | 2765 | 2765 | 2765 | 2765 | 700 |
| 390 | 20240423 | 124700 | 1204065435 | 2765 | 2765 | 2765 | 2765 | 100 |
| 391 | 20240423 | 124600 | 1203788935 | 2755 | 2755 | 2755 | 2755 | 207 |
| 392 | 20240423 | 124500 | 1203218650 | 2755 | 2755 | 2755 | 2755 | 411 |
| 393 | 20240423 | 124400 | 1202086345 | 2760 | 2760 | 2760 | 2760 | 66 |
| 394 | 20240423 | 124300 | 1201904185 | 2760 | 2760 | 2760 | 2760 | 5 |
| 395 | 20240423 | 124200 | 1201890385 | 2755 | 2755 | 2755 | 2755 | 0 |
| 396 | 20240423 | 124100 | 1201890385 | 2755 | 2755 | 2755 | 2755 | 3 |
| 397 | 20240423 | 124000 | 1201882120 | 2770 | 2755 | 2770 | 2755 | 227 |
| 398 | 20240423 | 123900 | 1201256680 | 2755 | 2755 | 2755 | 2755 | 116 |
| 399 | 20240423 | 123800 | 1200937100 | 2755 | 2760 | 2760 | 2755 | 101 |
| 400 | 20240423 | 123700 | 1200658345 | 2760 | 2760 | 2760 | 2760 | 1362 |
| 401 | 20240423 | 123600 | 1196899225 | 2755 | 2760 | 2760 | 2755 | 295 |
| 402 | 20240423 | 123500 | 1196086495 | 2760 | 2760 | 2760 | 2760 | 12 |
| 403 | 20240423 | 123400 | 1196053375 | 2755 | 2755 | 2760 | 2755 | 213 |
| 404 | 20240423 | 123300 | 1195466550 | 2755 | 2755 | 2760 | 2755 | 41 |
| 405 | 20240423 | 123200 | 1195353495 | 2760 | 2760 | 2760 | 2760 | 0 |
| 406 | 20240423 | 123100 | 1195353495 | 2760 | 2755 | 2760 | 2755 | 88 |
| 407 | 20240423 | 123000 | 1195110900 | 2755 | 2760 | 2760 | 2755 | 58 |
| 408 | 20240423 | 122900 | 1194951080 | 2760 | 2760 | 2760 | 2760 | 1 |
| 409 | 20240423 | 122800 | 1194948320 | 2750 | 2755 | 2755 | 2750 | 2570 |
| 410 | 20240423 | 122700 | 1187876910 | 2755 | 2755 | 2755 | 2755 | 0 |
| 411 | 20240423 | 122600 | 1187876910 | 2755 | 2755 | 2755 | 2755 | 0 |
| 412 | 20240423 | 122500 | 1187876910 | 2755 | 2755 | 2755 | 2755 | 179 |
| 413 | 20240423 | 122400 | 1187383765 | 2760 | 2760 | 2760 | 2760 | 101 |
| 414 | 20240423 | 122300 | 1187105005 | 2765 | 2760 | 2765 | 2755 | 2324 |
| 415 | 20240423 | 122200 | 1180700535 | 2760 | 2760 | 2760 | 2760 | 654 |
| 416 | 20240423 | 122100 | 1178895495 | 2760 | 2760 | 2760 | 2760 | 15 |
| 417 | 20240423 | 122000 | 1178854095 | 2760 | 2760 | 2760 | 2760 | 343 |
| 418 | 20240423 | 121900 | 1177907415 | 2760 | 2770 | 2770 | 2760 | 236 |
| 419 | 20240423 | 121800 | 1177255055 | 2760 | 2760 | 2760 | 2760 | 285 |
| 420 | 20240423 | 121700 | 1176468455 | 2760 | 2760 | 2760 | 2760 | 255 |
| 421 | 20240423 | 121600 | 1175764655 | 2760 | 2765 | 2765 | 2760 | 643 |
| 422 | 20240423 | 121500 | 1173989245 | 2765 | 2765 | 2765 | 2765 | 452 |
| 423 | 20240423 | 121400 | 1172739465 | 2770 | 2770 | 2770 | 2770 | 20 |
| 424 | 20240423 | 121300 | 1172684065 | 2770 | 2770 | 2770 | 2770 | 10 |
| 425 | 20240423 | 121200 | 1172656365 | 2770 | 2770 | 2770 | 2770 | 2840 |
| 426 | 20240423 | 121100 | 1164789565 | 2760 | 2760 | 2760 | 2760 | 622 |
| 427 | 20240423 | 121000 | 1163072845 | 2760 | 2770 | 2770 | 2760 | 216 |
| 428 | 20240423 | 120900 | 1162476675 | 2760 | 2760 | 2760 | 2760 | 316 |
| 429 | 20240423 | 120800 | 1161604515 | 2760 | 2760 | 2760 | 2760 | 8 |
| 430 | 20240423 | 120700 | 1161582435 | 2760 | 2755 | 2760 | 2755 | 221 |
| 431 | 20240423 | 120600 | 1160972530 | 2760 | 2755 | 2770 | 2755 | 300 |
| 432 | 20240423 | 120500 | 1160145845 | 2770 | 2765 | 2770 | 2765 | 6 |
| 433 | 20240423 | 120400 | 1160129245 | 2755 | 2760 | 2760 | 2755 | 766 |
| 434 | 20240423 | 120300 | 1158018910 | 2760 | 2760 | 2765 | 2760 | 2399 |
| 435 | 20240423 | 120200 | 1151396670 | 2770 | 2770 | 2770 | 2770 | 0 |
| 436 | 20240423 | 120100 | 1151396670 | 2770 | 2770 | 2770 | 2770 | 10 |
| 437 | 20240423 | 120000 | 1151368970 | 2770 | 2770 | 2770 | 2770 | 217 |
| 438 | 20240423 | 115900 | 1150767880 | 2770 | 2770 | 2770 | 2770 | 13 |
| 439 | 20240423 | 115800 | 1150731870 | 2770 | 2765 | 2770 | 2760 | 1871 |
| 440 | 20240423 | 115700 | 1145560720 | 2780 | 2770 | 2780 | 2765 | 877 |
| 441 | 20240423 | 115600 | 1143135285 | 2780 | 2765 | 2780 | 2765 | 601 |
| 442 | 20240423 | 115500 | 1141473005 | 2770 | 2770 | 2780 | 2770 | 308 |
| 443 | 20240423 | 115400 | 1140619825 | 2780 | 2780 | 2780 | 2780 | 500 |
| 444 | 20240423 | 115300 | 1139229825 | 2780 | 2770 | 2780 | 2770 | 219 |
| 445 | 20240423 | 115200 | 1138623175 | 2785 | 2770 | 2785 | 2770 | 111 |
| 446 | 20240423 | 115100 | 1138315690 | 2770 | 2770 | 2770 | 2770 | 100 |
| 447 | 20240423 | 115000 | 1138038690 | 2780 | 2780 | 2780 | 2780 | 50 |
| 448 | 20240423 | 114900 | 1137899690 | 2780 | 2765 | 2780 | 2765 | 669 |
| 449 | 20240423 | 114800 | 1136042885 | 2780 | 2780 | 2780 | 2780 | 0 |
| 450 | 20240423 | 114700 | 1136042885 | 2780 | 2780 | 2780 | 2780 | 0 |
| 451 | 20240423 | 114600 | 1136042885 | 2780 | 2780 | 2780 | 2765 | 726 |
| 452 | 20240423 | 114500 | 1134027150 | 2780 | 2770 | 2780 | 2765 | 963 |
| 453 | 20240423 | 114400 | 1131360680 | 2775 | 2770 | 2775 | 2770 | 55 |
| 454 | 20240423 | 114300 | 1131208325 | 2775 | 2775 | 2775 | 2775 | 16 |
| 455 | 20240423 | 114200 | 1131163925 | 2775 | 2765 | 2775 | 2765 | 200 |
| 456 | 20240423 | 114100 | 1130610915 | 2780 | 2765 | 2780 | 2765 | 198 |
| 457 | 20240423 | 114000 | 1130061930 | 2760 | 2765 | 2775 | 2760 | 13 |
| 458 | 20240423 | 113900 | 1130025980 | 2765 | 2765 | 2765 | 2765 | 0 |
| 459 | 20240423 | 113800 | 1130025980 | 2765 | 2765 | 2765 | 2765 | 190 |
| 460 | 20240423 | 113700 | 1129500630 | 2765 | 2765 | 2765 | 2765 | 400 |
| 461 | 20240423 | 113600 | 1128394630 | 2760 | 2760 | 2760 | 2760 | 104 |
| 462 | 20240423 | 113500 | 1128107590 | 2760 | 2760 | 2760 | 2760 | 18 |
| 463 | 20240423 | 113400 | 1128057910 | 2765 | 2765 | 2775 | 2755 | 1087 |
| 464 | 20240423 | 113300 | 1125058635 | 2765 | 2765 | 2775 | 2760 | 934 |
| 465 | 20240423 | 113200 | 1122478180 | 2780 | 2780 | 2780 | 2780 | 876 |
| 466 | 20240423 | 113100 | 1120042900 | 2760 | 2775 | 2775 | 2760 | 2456 |
| 467 | 20240423 | 113000 | 1113255075 | 2775 | 2780 | 2795 | 2765 | 21695 |
| 468 | 20240423 | 112900 | 1052974080 | 2800 | 2755 | 2820 | 2755 | 28032 |
| 469 | 20240423 | 112800 | 974663845 | 2755 | 2755 | 2755 | 2755 | 1731 |
| 470 | 20240423 | 112700 | 969894940 | 2755 | 2760 | 2760 | 2755 | 292 |
| 471 | 20240423 | 112600 | 969090425 | 2765 | 2760 | 2765 | 2760 | 138 |
| 472 | 20240423 | 112500 | 968708915 | 2760 | 2755 | 2760 | 2755 | 500 |
| 473 | 20240423 | 112400 | 967330915 | 2760 | 2765 | 2765 | 2760 | 48 |
| 474 | 20240423 | 112300 | 967198430 | 2765 | 2755 | 2765 | 2755 | 394 |
| 475 | 20240423 | 112200 | 966111550 | 2760 | 2760 | 2760 | 2760 | 200 |
| 476 | 20240423 | 112100 | 965559550 | 2770 | 2770 | 2770 | 2770 | 130 |
| 477 | 20240423 | 112000 | 965199450 | 2755 | 2755 | 2755 | 2755 | 0 |
| 478 | 20240423 | 111900 | 965199450 | 2755 | 2755 | 2755 | 2755 | 96 |
| 479 | 20240423 | 111800 | 964934970 | 2755 | 2755 | 2755 | 2750 | 1224 |
| 480 | 20240423 | 111700 | 961565350 | 2755 | 2755 | 2755 | 2755 | 1 |
| 481 | 20240423 | 111600 | 961562595 | 2755 | 2755 | 2755 | 2755 | 175 |
| 482 | 20240423 | 111500 | 961080470 | 2755 | 2755 | 2770 | 2755 | 1413 |
| 483 | 20240423 | 111400 | 957187640 | 2770 | 2760 | 2770 | 2755 | 1724 |
| 484 | 20240423 | 111300 | 952430000 | 2760 | 2760 | 2760 | 2760 | 2 |
| 485 | 20240423 | 111200 | 952424480 | 2755 | 2750 | 2755 | 2750 | 1352 |
| 486 | 20240423 | 111100 | 948702705 | 2750 | 2750 | 2750 | 2750 | 622 |
| 487 | 20240423 | 111000 | 946992205 | 2750 | 2750 | 2750 | 2750 | 3498 |
| 488 | 20240423 | 110900 | 937372705 | 2750 | 2750 | 2750 | 2750 | 100 |
| 489 | 20240423 | 110800 | 937097705 | 2750 | 2750 | 2750 | 2750 | 51 |
| 490 | 20240423 | 110700 | 936957455 | 2750 | 2750 | 2750 | 2750 | 0 |
| 491 | 20240423 | 110600 | 936957455 | 2750 | 2750 | 2750 | 2745 | 1729 |
| 492 | 20240423 | 110500 | 932204020 | 2745 | 2745 | 2745 | 2745 | 13 |
| 493 | 20240423 | 110400 | 932168335 | 2745 | 2745 | 2745 | 2745 | 6 |
| 494 | 20240423 | 110300 | 932151865 | 2745 | 2745 | 2745 | 2745 | 504 |
| 495 | 20240423 | 110200 | 930768385 | 2745 | 2750 | 2750 | 2745 | 39 |
| 496 | 20240423 | 110100 | 930661325 | 2740 | 2745 | 2745 | 2740 | 2467 |
| 497 | 20240423 | 110000 | 923889505 | 2745 | 2740 | 2745 | 2740 | 22 |
| 498 | 20240423 | 105900 | 923829215 | 2740 | 2745 | 2745 | 2740 | 449 |
| 499 | 20240423 | 105800 | 922598685 | 2745 | 2745 | 2745 | 2745 | 3101 |
| 500 | 20240423 | 105700 | 914086440 | 2745 | 2750 | 2750 | 2745 | 1906 |
| 501 | 20240423 | 105600 | 908853440 | 2750 | 2750 | 2750 | 2745 | 574 |
| 502 | 20240423 | 105500 | 907276265 | 2750 | 2750 | 2750 | 2750 | 2870 |
| 503 | 20240423 | 105400 | 899383765 | 2750 | 2750 | 2750 | 2750 | 349 |
| 504 | 20240423 | 105300 | 898424015 | 2750 | 2750 | 2750 | 2750 | 184 |
| 505 | 20240423 | 105200 | 897918015 | 2750 | 2750 | 2750 | 2745 | 2851 |
| 506 | 20240423 | 105100 | 890091775 | 2750 | 2755 | 2755 | 2745 | 16054 |
| 507 | 20240423 | 105000 | 845900710 | 2760 | 2760 | 2760 | 2760 | 101 |
| 508 | 20240423 | 104900 | 845621950 | 2760 | 2760 | 2765 | 2760 | 997 |
| 509 | 20240423 | 104800 | 842870210 | 2760 | 2765 | 2765 | 2760 | 1127 |
| 510 | 20240423 | 104700 | 839759680 | 2760 | 2760 | 2765 | 2760 | 662 |
| 511 | 20240423 | 104600 | 837932545 | 2760 | 2765 | 2770 | 2760 | 6730 |
| 512 | 20240423 | 104500 | 819351735 | 2770 | 2770 | 2770 | 2770 | 120 |
| 513 | 20240423 | 104400 | 819019335 | 2770 | 2770 | 2770 | 2770 | 1019 |
| 514 | 20240423 | 104300 | 816196705 | 2765 | 2765 | 2765 | 2765 | 1400 |
| 515 | 20240423 | 104200 | 812325705 | 2770 | 2775 | 2775 | 2770 | 540 |
| 516 | 20240423 | 104100 | 810829900 | 2770 | 2770 | 2770 | 2770 | 1015 |
| 517 | 20240423 | 104000 | 808018350 | 2770 | 2770 | 2770 | 2770 | 510 |
| 518 | 20240423 | 103900 | 806605650 | 2770 | 2765 | 2770 | 2765 | 533 |
| 519 | 20240423 | 103800 | 805131895 | 2770 | 2770 | 2770 | 2770 | 17 |
| 520 | 20240423 | 103700 | 805084805 | 2770 | 2770 | 2770 | 2765 | 6946 |
| 521 | 20240423 | 103600 | 785871055 | 2770 | 2775 | 2775 | 2770 | 923 |
| 522 | 20240423 | 103500 | 783312840 | 2775 | 2770 | 2775 | 2770 | 61 |
| 523 | 20240423 | 103400 | 783143620 | 2775 | 2775 | 2775 | 2770 | 355 |
| 524 | 20240423 | 103300 | 782159765 | 2770 | 2770 | 2775 | 2765 | 2342 |
| 525 | 20240423 | 103200 | 775680420 | 2770 | 2770 | 2770 | 2770 | 733 |
| 526 | 20240423 | 103100 | 773650010 | 2770 | 2770 | 2770 | 2765 | 1111 |
| 527 | 20240423 | 103000 | 770573055 | 2770 | 2775 | 2775 | 2770 | 319 |
| 528 | 20240423 | 102900 | 769689325 | 2775 | 2775 | 2775 | 2775 | 11 |
| 529 | 20240423 | 102800 | 769658800 | 2770 | 2770 | 2770 | 2770 | 518 |
| 530 | 20240423 | 102700 | 768223940 | 2770 | 2770 | 2770 | 2770 | 908 |
| 531 | 20240423 | 102600 | 765708780 | 2770 | 2770 | 2770 | 2765 | 327 |
| 532 | 20240423 | 102500 | 764804490 | 2770 | 2775 | 2775 | 2770 | 5237 |
| 533 | 20240423 | 102400 | 750297050 | 2775 | 2780 | 2780 | 2770 | 5 |
| 534 | 20240423 | 102300 | 750283175 | 2770 | 2780 | 2780 | 2765 | 2449 |
| 535 | 20240423 | 102200 | 743508690 | 2780 | 2775 | 2780 | 2770 | 5225 |
| 536 | 20240423 | 102100 | 729035345 | 2780 | 2775 | 2780 | 2775 | 131 |
| 537 | 20240423 | 102000 | 728671815 | 2780 | 2775 | 2780 | 2770 | 556 |
| 538 | 20240423 | 101900 | 727130970 | 2780 | 2770 | 2780 | 2765 | 1221 |
| 539 | 20240423 | 101800 | 723749675 | 2770 | 2775 | 2775 | 2770 | 626 |
| 540 | 20240423 | 101700 | 722014025 | 2775 | 2780 | 2780 | 2775 | 600 |
| 541 | 20240423 | 101600 | 720348525 | 2780 | 2780 | 2780 | 2780 | 33 |
| 542 | 20240423 | 101500 | 720256785 | 2780 | 2780 | 2785 | 2765 | 15390 |
| 543 | 20240423 | 101400 | 677606745 | 2780 | 2785 | 2785 | 2775 | 333 |
| 544 | 20240423 | 101300 | 676680985 | 2785 | 2795 | 2795 | 2780 | 49 |
| 545 | 20240423 | 101200 | 676544220 | 2780 | 2780 | 2780 | 2780 | 1763 |
| 546 | 20240423 | 101100 | 671643080 | 2795 | 2795 | 2795 | 2795 | 178 |
| 547 | 20240423 | 101000 | 671145570 | 2795 | 2785 | 2795 | 2780 | 1050 |
| 548 | 20240423 | 100900 | 668223700 | 2785 | 2790 | 2790 | 2785 | 1368 |
| 549 | 20240423 | 100800 | 664413800 | 2790 | 2790 | 2790 | 2790 | 527 |
| 550 | 20240423 | 100700 | 662943470 | 2795 | 2785 | 2800 | 2785 | 50 |
| 551 | 20240423 | 100600 | 662803720 | 2785 | 2795 | 2795 | 2785 | 621 |
| 552 | 20240423 | 100500 | 661068245 | 2790 | 2790 | 2790 | 2785 | 1759 |
| 553 | 20240423 | 100400 | 656168880 | 2790 | 2790 | 2790 | 2790 | 3414 |
| 554 | 20240423 | 100300 | 646643820 | 2795 | 2795 | 2800 | 2795 | 1096 |
| 555 | 20240423 | 100200 | 643580490 | 2795 | 2800 | 2800 | 2795 | 501 |
| 556 | 20240423 | 100100 | 642180190 | 2800 | 2805 | 2805 | 2800 | 3 |
| 557 | 20240423 | 100000 | 642171785 | 2805 | 2795 | 2805 | 2795 | 1015 |
| 558 | 20240423 | 095900 | 639334810 | 2795 | 2795 | 2795 | 2795 | 515 |
| 559 | 20240423 | 095800 | 637895385 | 2795 | 2805 | 2805 | 2795 | 1113 |
| 560 | 20240423 | 095700 | 634784425 | 2785 | 2800 | 2805 | 2785 | 303 |
| 561 | 20240423 | 095600 | 633936035 | 2800 | 2785 | 2800 | 2785 | 1282 |
| 562 | 20240423 | 095500 | 630365650 | 2785 | 2780 | 2785 | 2780 | 509 |
| 563 | 20240423 | 095400 | 628950605 | 2775 | 2780 | 2780 | 2775 | 185 |
| 564 | 20240423 | 095300 | 628436805 | 2780 | 2780 | 2785 | 2780 | 1773 |
| 565 | 20240423 | 095200 | 623506845 | 2780 | 2785 | 2785 | 2780 | 134 |
| 566 | 20240423 | 095100 | 623133825 | 2785 | 2785 | 2785 | 2785 | 125 |
| 567 | 20240423 | 095000 | 622785700 | 2785 | 2785 | 2785 | 2785 | 140 |
| 568 | 20240423 | 094900 | 622395800 | 2785 | 2780 | 2785 | 2780 | 120 |
| 569 | 20240423 | 094800 | 622061980 | 2785 | 2785 | 2785 | 2780 | 1662 |
| 570 | 20240423 | 094700 | 617433355 | 2780 | 2780 | 2780 | 2780 | 1006 |
| 571 | 20240423 | 094600 | 614636675 | 2775 | 2780 | 2780 | 2775 | 702 |
| 572 | 20240423 | 094500 | 612686625 | 2775 | 2780 | 2780 | 2775 | 2333 |
| 573 | 20240423 | 094400 | 606212350 | 2780 | 2780 | 2780 | 2780 | 0 |
| 574 | 20240423 | 094300 | 606212350 | 2780 | 2780 | 2780 | 2780 | 501 |
| 575 | 20240423 | 094200 | 604819570 | 2765 | 2780 | 2780 | 2765 | 5800 |
| 576 | 20240423 | 094100 | 588757340 | 2775 | 2775 | 2775 | 2775 | 544 |
| 577 | 20240423 | 094000 | 587247740 | 2770 | 2775 | 2775 | 2770 | 812 |
| 578 | 20240423 | 093900 | 584995010 | 2770 | 2780 | 2780 | 2765 | 4915 |
| 579 | 20240423 | 093800 | 571380635 | 2775 | 2775 | 2775 | 2770 | 3423 |
| 580 | 20240423 | 093700 | 561893170 | 2775 | 2780 | 2780 | 2775 | 1090 |
| 581 | 20240423 | 093600 | 558868315 | 2780 | 2780 | 2780 | 2780 | 2588 |
| 582 | 20240423 | 093500 | 551673675 | 2775 | 2780 | 2780 | 2775 | 1902 |
| 583 | 20240423 | 093400 | 546393875 | 2785 | 2780 | 2785 | 2770 | 1750 |
| 584 | 20240423 | 093300 | 541538310 | 2780 | 2790 | 2790 | 2780 | 5380 |
| 585 | 20240423 | 093200 | 526570055 | 2790 | 2785 | 2790 | 2780 | 2617 |
| 586 | 20240423 | 093100 | 519282050 | 2790 | 2795 | 2800 | 2785 | 2397 |
| 587 | 20240423 | 093000 | 512599860 | 2795 | 2800 | 2800 | 2795 | 501 |
| 588 | 20240423 | 092900 | 511199535 | 2790 | 2800 | 2800 | 2790 | 540 |
| 589 | 20240423 | 092800 | 509692530 | 2800 | 2795 | 2800 | 2790 | 2534 |
| 590 | 20240423 | 092700 | 502622650 | 2790 | 2805 | 2805 | 2790 | 1601 |
| 591 | 20240423 | 092600 | 498148280 | 2805 | 2795 | 2805 | 2795 | 33 |
| 592 | 20240423 | 092500 | 498055815 | 2800 | 2805 | 2805 | 2800 | 3482 |
| 593 | 20240423 | 092400 | 488296770 | 2815 | 2810 | 2815 | 2805 | 105 |
| 594 | 20240423 | 092300 | 488001925 | 2805 | 2810 | 2810 | 2805 | 380 |
| 595 | 20240423 | 092200 | 486934525 | 2810 | 2810 | 2810 | 2805 | 1700 |
| 596 | 20240423 | 092100 | 482160315 | 2810 | 2810 | 2810 | 2810 | 885 |
| 597 | 20240423 | 092000 | 479673465 | 2810 | 2820 | 2820 | 2810 | 370 |
| 598 | 20240423 | 091900 | 478632735 | 2820 | 2810 | 2820 | 2810 | 336 |
| 599 | 20240423 | 091800 | 477688565 | 2810 | 2820 | 2820 | 2810 | 188 |
| 600 | 20240423 | 091700 | 477158505 | 2825 | 2815 | 2825 | 2810 | 4865 |
| 601 | 20240423 | 091600 | 463454850 | 2820 | 2825 | 2825 | 2815 | 1422 |
| 602 | 20240423 | 091500 | 459448855 | 2820 | 2815 | 2820 | 2815 | 125 |
| 603 | 20240423 | 091400 | 459096595 | 2805 | 2815 | 2820 | 2805 | 1095 |
| 604 | 20240423 | 091300 | 456021500 | 2815 | 2815 | 2815 | 2810 | 2856 |
| 605 | 20240423 | 091200 | 447986065 | 2815 | 2820 | 2820 | 2815 | 1151 |
| 606 | 20240423 | 091100 | 444741875 | 2820 | 2830 | 2835 | 2820 | 5358 |
| 607 | 20240423 | 091000 | 429610740 | 2830 | 2830 | 2835 | 2830 | 9297 |
| 608 | 20240423 | 090900 | 403277770 | 2825 | 2830 | 2830 | 2825 | 3041 |
| 609 | 20240423 | 090800 | 394681550 | 2830 | 2820 | 2830 | 2820 | 7454 |
| 610 | 20240423 | 090700 | 373608700 | 2820 | 2825 | 2825 | 2820 | 2295 |
| 611 | 20240423 | 090600 | 367126230 | 2825 | 2830 | 2835 | 2825 | 8926 |
| 612 | 20240423 | 090500 | 341867055 | 2830 | 2840 | 2840 | 2825 | 6601 |
| 613 | 20240423 | 090400 | 323170065 | 2840 | 2810 | 2840 | 2810 | 4785 |
| 614 | 20240423 | 090300 | 309660015 | 2810 | 2810 | 2815 | 2800 | 1898 |
| 615 | 20240423 | 090200 | 304323730 | 2800 | 2800 | 2800 | 2800 | 60015 |
| 616 | 20240423 | 090100 | 136281730 | 2800 | 2800 | 2800 | 2790 | 32419 |
| 617 | 20240423 | 090000 | 45521900 | 2800 | 2780 | 2815 | 2780 | 16346 |