31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 192500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 2695 |
| 3 | 20240424 | 192400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 4 | 20240424 | 192300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 5 | 20240424 | 192200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 6 | 20240424 | 192100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 7 | 20240424 | 192000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 8 | 20240424 | 191900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 9 | 20240424 | 191800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 10 | 20240424 | 191700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 11 | 20240424 | 191600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 12 | 20240424 | 191500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 13 | 20240424 | 191400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 14 | 20240424 | 191300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 15 | 20240424 | 191200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 16 | 20240424 | 191100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 17 | 20240424 | 191000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 18 | 20240424 | 190900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 19 | 20240424 | 190800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 20 | 20240424 | 190700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 21 | 20240424 | 190600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 22 | 20240424 | 190500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 23 | 20240424 | 190400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 24 | 20240424 | 190300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 25 | 20240424 | 190200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 26 | 20240424 | 190100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 27 | 20240424 | 190000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 28 | 20240424 | 185900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 29 | 20240424 | 185800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 30 | 20240424 | 185700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 31 | 20240424 | 185600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 32 | 20240424 | 185500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 2695 |
| 33 | 20240424 | 185400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 34 | 20240424 | 185300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 35 | 20240424 | 185200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 36 | 20240424 | 185100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 37 | 20240424 | 185000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 38 | 20240424 | 184900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 39 | 20240424 | 184800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 40 | 20240424 | 184700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 41 | 20240424 | 184600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 42 | 20240424 | 184500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 43 | 20240424 | 184400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 44 | 20240424 | 184300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 45 | 20240424 | 184200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 46 | 20240424 | 184100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 47 | 20240424 | 184000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 48 | 20240424 | 183900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 49 | 20240424 | 183800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 50 | 20240424 | 183700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 51 | 20240424 | 183600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 52 | 20240424 | 183500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 53 | 20240424 | 183400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 54 | 20240424 | 183300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 55 | 20240424 | 183200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 56 | 20240424 | 183100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 57 | 20240424 | 183000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 58 | 20240424 | 182900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 59 | 20240424 | 182800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 60 | 20240424 | 182700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 61 | 20240424 | 182600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 62 | 20240424 | 182500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 2695 |
| 63 | 20240424 | 182400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 64 | 20240424 | 182300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 65 | 20240424 | 182200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 66 | 20240424 | 182100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 67 | 20240424 | 182000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 68 | 20240424 | 181900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 69 | 20240424 | 181800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 70 | 20240424 | 181700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 71 | 20240424 | 181600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 72 | 20240424 | 181500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 73 | 20240424 | 181400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 74 | 20240424 | 181300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 75 | 20240424 | 181200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 76 | 20240424 | 181100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 77 | 20240424 | 181000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 78 | 20240424 | 180900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 79 | 20240424 | 180800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 80 | 20240424 | 180700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 81 | 20240424 | 180600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 82 | 20240424 | 180500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 83 | 20240424 | 180400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 84 | 20240424 | 180300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 85 | 20240424 | 180200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 86 | 20240424 | 180100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 87 | 20240424 | 180000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 88 | 20240424 | 175900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 89 | 20240424 | 175800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 90 | 20240424 | 175700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 91 | 20240424 | 175600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 92 | 20240424 | 175500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 2695 |
| 93 | 20240424 | 175400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 94 | 20240424 | 175300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 95 | 20240424 | 175200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 96 | 20240424 | 175100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 97 | 20240424 | 175000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 98 | 20240424 | 174900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 99 | 20240424 | 174800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 100 | 20240424 | 174700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 101 | 20240424 | 174600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 102 | 20240424 | 174500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 103 | 20240424 | 174400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 104 | 20240424 | 174300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 105 | 20240424 | 174200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 106 | 20240424 | 174100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 107 | 20240424 | 174000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 108 | 20240424 | 173900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 109 | 20240424 | 173800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 110 | 20240424 | 173700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 111 | 20240424 | 173600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 112 | 20240424 | 173500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 113 | 20240424 | 173400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 114 | 20240424 | 173300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 115 | 20240424 | 173200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 116 | 20240424 | 173100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 117 | 20240424 | 173000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 118 | 20240424 | 172900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 119 | 20240424 | 172800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 120 | 20240424 | 172700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 121 | 20240424 | 172600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 122 | 20240424 | 172500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 2695 |
| 123 | 20240424 | 172400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 124 | 20240424 | 172300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 125 | 20240424 | 172200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 126 | 20240424 | 172100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 127 | 20240424 | 172000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 128 | 20240424 | 171900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 129 | 20240424 | 171800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 130 | 20240424 | 171700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 131 | 20240424 | 171600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 132 | 20240424 | 171500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 133 | 20240424 | 171400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 134 | 20240424 | 171300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 135 | 20240424 | 171200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 136 | 20240424 | 171100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 137 | 20240424 | 171000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 138 | 20240424 | 170900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 139 | 20240424 | 170800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 140 | 20240424 | 170700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 141 | 20240424 | 170600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 142 | 20240424 | 170500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 143 | 20240424 | 170400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 144 | 20240424 | 170300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 145 | 20240424 | 170200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 146 | 20240424 | 170100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 147 | 20240424 | 170000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 148 | 20240424 | 165900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 149 | 20240424 | 165800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 150 | 20240424 | 165700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 151 | 20240424 | 165600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 152 | 20240424 | 165500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 2695 |
| 153 | 20240424 | 165400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 154 | 20240424 | 165300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 155 | 20240424 | 165200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 156 | 20240424 | 165100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 157 | 20240424 | 165000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 158 | 20240424 | 164900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 159 | 20240424 | 164800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 160 | 20240424 | 164700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 161 | 20240424 | 164600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 162 | 20240424 | 164500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 163 | 20240424 | 164400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 164 | 20240424 | 164300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 165 | 20240424 | 164200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 166 | 20240424 | 164100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 167 | 20240424 | 164000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 168 | 20240424 | 163900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 169 | 20240424 | 163800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 170 | 20240424 | 163700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 171 | 20240424 | 163600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 172 | 20240424 | 163500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 173 | 20240424 | 163400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 174 | 20240424 | 163300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 175 | 20240424 | 163200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 176 | 20240424 | 163100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 177 | 20240424 | 163000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 178 | 20240424 | 162900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 179 | 20240424 | 162800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 180 | 20240424 | 162700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 181 | 20240424 | 162600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 182 | 20240424 | 162500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 2695 |
| 183 | 20240424 | 162400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 184 | 20240424 | 162300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 185 | 20240424 | 162200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 186 | 20240424 | 162100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 187 | 20240424 | 162000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 188 | 20240424 | 161900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 189 | 20240424 | 161800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 190 | 20240424 | 161700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 191 | 20240424 | 161600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 192 | 20240424 | 161500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 193 | 20240424 | 161400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 194 | 20240424 | 161300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 195 | 20240424 | 161200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 196 | 20240424 | 161100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 197 | 20240424 | 161000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 198 | 20240424 | 160900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 199 | 20240424 | 160800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 200 | 20240424 | 160700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 201 | 20240424 | 160600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 202 | 20240424 | 160500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 203 | 20240424 | 160400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 204 | 20240424 | 160300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 205 | 20240424 | 160200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 206 | 20240424 | 160100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 207 | 20240424 | 160000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 208 | 20240424 | 155900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 209 | 20240424 | 155800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 210 | 20240424 | 155700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 211 | 20240424 | 155600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 212 | 20240424 | 155500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 2695 |
| 213 | 20240424 | 155400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 214 | 20240424 | 155300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 215 | 20240424 | 155200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 216 | 20240424 | 155100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 217 | 20240424 | 155000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 218 | 20240424 | 154900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 219 | 20240424 | 154800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 220 | 20240424 | 154700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 221 | 20240424 | 154600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 222 | 20240424 | 154500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 223 | 20240424 | 154400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 224 | 20240424 | 154300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 225 | 20240424 | 154200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 226 | 20240424 | 154100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 227 | 20240424 | 154000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 228 | 20240424 | 153900 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 229 | 20240424 | 153800 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 230 | 20240424 | 153700 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 231 | 20240424 | 153600 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 232 | 20240424 | 153500 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 233 | 20240424 | 153400 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 234 | 20240424 | 153300 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 235 | 20240424 | 153200 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 236 | 20240424 | 153100 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 237 | 20240424 | 153000 | 2096316080 | 6800 | 6800 | 6800 | 6800 | 2695 |
| 238 | 20240424 | 152900 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 239 | 20240424 | 152800 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 240 | 20240424 | 152700 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 241 | 20240424 | 152600 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 242 | 20240424 | 152500 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 243 | 20240424 | 152400 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 244 | 20240424 | 152300 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 245 | 20240424 | 152200 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 246 | 20240424 | 152100 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 247 | 20240424 | 152000 | 2077990080 | 6790 | 6790 | 6790 | 6790 | 0 |
| 248 | 20240424 | 151900 | 2077990080 | 6790 | 6830 | 6830 | 6790 | 1274 |
| 249 | 20240424 | 151800 | 2069328750 | 6830 | 6850 | 6860 | 6830 | 1533 |
| 250 | 20240424 | 151700 | 2058827500 | 6850 | 6860 | 6860 | 6850 | 2970 |
| 251 | 20240424 | 151600 | 2038482990 | 6850 | 6800 | 6850 | 6780 | 6521 |
| 252 | 20240424 | 151500 | 1993920490 | 6800 | 6800 | 6800 | 6800 | 180 |
| 253 | 20240424 | 151400 | 1992696490 | 6800 | 6810 | 6810 | 6800 | 15 |
| 254 | 20240424 | 151300 | 1992594480 | 6820 | 6830 | 6830 | 6820 | 12 |
| 255 | 20240424 | 151200 | 1992512630 | 6830 | 6810 | 6850 | 6810 | 365 |
| 256 | 20240424 | 151100 | 1990022520 | 6770 | 6780 | 6780 | 6770 | 4209 |
| 257 | 20240424 | 151000 | 1961525110 | 6780 | 6790 | 6790 | 6780 | 363 |
| 258 | 20240424 | 150900 | 1959063700 | 6790 | 6800 | 6800 | 6790 | 500 |
| 259 | 20240424 | 150800 | 1955668670 | 6800 | 6860 | 6860 | 6800 | 266 |
| 260 | 20240424 | 150700 | 1953857550 | 6790 | 6820 | 6860 | 6790 | 4968 |
| 261 | 20240424 | 150600 | 1920053220 | 6830 | 6830 | 6830 | 6830 | 148 |
| 262 | 20240424 | 150500 | 1919042380 | 6820 | 6850 | 6850 | 6820 | 1618 |
| 263 | 20240424 | 150400 | 1907998430 | 6840 | 6870 | 6870 | 6840 | 129 |
| 264 | 20240424 | 150300 | 1907115640 | 6870 | 6870 | 6870 | 6870 | 22 |
| 265 | 20240424 | 150200 | 1906964500 | 6880 | 6840 | 6880 | 6840 | 117 |
| 266 | 20240424 | 150100 | 1906162330 | 6850 | 6840 | 6850 | 6840 | 162 |
| 267 | 20240424 | 150000 | 1905054240 | 6840 | 6840 | 6840 | 6840 | 8 |
| 268 | 20240424 | 145900 | 1904999520 | 6830 | 6840 | 6840 | 6830 | 104 |
| 269 | 20240424 | 145800 | 1904288200 | 6830 | 6850 | 6850 | 6830 | 474 |
| 270 | 20240424 | 145700 | 1901045470 | 6850 | 6850 | 6850 | 6850 | 132 |
| 271 | 20240424 | 145600 | 1900141270 | 6850 | 6870 | 6870 | 6850 | 1081 |
| 272 | 20240424 | 145500 | 1892735020 | 6880 | 6880 | 6880 | 6880 | 2 |
| 273 | 20240424 | 145400 | 1892721260 | 6870 | 6870 | 6870 | 6870 | 6 |
| 274 | 20240424 | 145300 | 1892680040 | 6870 | 6870 | 6880 | 6870 | 33 |
| 275 | 20240424 | 145200 | 1892453260 | 6870 | 6880 | 6880 | 6860 | 43 |
| 276 | 20240424 | 145100 | 1892157650 | 6880 | 6850 | 6880 | 6850 | 13 |
| 277 | 20240424 | 145000 | 1892068400 | 6860 | 6850 | 6860 | 6850 | 2 |
| 278 | 20240424 | 144900 | 1892054690 | 6850 | 6850 | 6850 | 6850 | 7 |
| 279 | 20240424 | 144800 | 1892006740 | 6860 | 6850 | 6860 | 6850 | 1132 |
| 280 | 20240424 | 144700 | 1884242220 | 6850 | 6850 | 6850 | 6850 | 205 |
| 281 | 20240424 | 144600 | 1882837970 | 6850 | 6850 | 6850 | 6850 | 8 |
| 282 | 20240424 | 144500 | 1882783170 | 6850 | 6860 | 6860 | 6850 | 1290 |
| 283 | 20240424 | 144400 | 1873945650 | 6860 | 6860 | 6860 | 6860 | 4 |
| 284 | 20240424 | 144300 | 1873918210 | 6870 | 6890 | 6890 | 6870 | 1172 |
| 285 | 20240424 | 144200 | 1865866550 | 6870 | 6860 | 6880 | 6860 | 179 |
| 286 | 20240424 | 144100 | 1864636670 | 6860 | 6860 | 6860 | 6860 | 98 |
| 287 | 20240424 | 144000 | 1863964390 | 6860 | 6870 | 6870 | 6860 | 6 |
| 288 | 20240424 | 143900 | 1863923210 | 6860 | 6870 | 6870 | 6860 | 109 |
| 289 | 20240424 | 143800 | 1863174420 | 6870 | 6880 | 6880 | 6870 | 76 |
| 290 | 20240424 | 143700 | 1862651740 | 6880 | 6880 | 6880 | 6880 | 44 |
| 291 | 20240424 | 143600 | 1862349020 | 6870 | 6880 | 6890 | 6870 | 53 |
| 292 | 20240424 | 143500 | 1861984770 | 6870 | 6870 | 6870 | 6870 | 26 |
| 293 | 20240424 | 143400 | 1861806150 | 6870 | 6870 | 6870 | 6870 | 109 |
| 294 | 20240424 | 143300 | 1861057320 | 6870 | 6860 | 6870 | 6860 | 262 |
| 295 | 20240424 | 143200 | 1859258000 | 6870 | 6860 | 6870 | 6860 | 242 |
| 296 | 20240424 | 143100 | 1857597830 | 6870 | 6870 | 6870 | 6870 | 1 |
| 297 | 20240424 | 143000 | 1857590960 | 6870 | 6880 | 6880 | 6870 | 19 |
| 298 | 20240424 | 142900 | 1857460270 | 6860 | 6880 | 6880 | 6860 | 205 |
| 299 | 20240424 | 142800 | 1856053250 | 6880 | 6880 | 6880 | 6880 | 4 |
| 300 | 20240424 | 142700 | 1856025730 | 6900 | 6900 | 6900 | 6900 | 0 |
| 301 | 20240424 | 142600 | 1856025730 | 6900 | 6870 | 6900 | 6870 | 767 |
| 302 | 20240424 | 142500 | 1850740420 | 6860 | 6840 | 6860 | 6840 | 1201 |
| 303 | 20240424 | 142400 | 1842511030 | 6840 | 6860 | 6860 | 6840 | 410 |
| 304 | 20240424 | 142300 | 1839704260 | 6860 | 6850 | 6860 | 6850 | 351 |
| 305 | 20240424 | 142200 | 1837299840 | 6850 | 6860 | 6860 | 6850 | 693 |
| 306 | 20240424 | 142100 | 1832546940 | 6860 | 6860 | 6860 | 6860 | 10 |
| 307 | 20240424 | 142000 | 1832478340 | 6870 | 6860 | 6870 | 6860 | 10 |
| 308 | 20240424 | 141900 | 1832409680 | 6870 | 6870 | 6870 | 6860 | 62 |
| 309 | 20240424 | 141800 | 1831983780 | 6860 | 6850 | 6860 | 6850 | 15 |
| 310 | 20240424 | 141700 | 1831880990 | 6870 | 6860 | 6870 | 6860 | 156 |
| 311 | 20240424 | 141600 | 1830810560 | 6840 | 6870 | 6870 | 6840 | 2901 |
| 312 | 20240424 | 141500 | 1810943110 | 6870 | 6890 | 6890 | 6870 | 106 |
| 313 | 20240424 | 141400 | 1810213650 | 6890 | 6880 | 6890 | 6880 | 10 |
| 314 | 20240424 | 141300 | 1810144790 | 6890 | 6880 | 6890 | 6880 | 12 |
| 315 | 20240424 | 141200 | 1810062160 | 6890 | 6890 | 6890 | 6890 | 886 |
| 316 | 20240424 | 141100 | 1803957620 | 6880 | 6870 | 6890 | 6870 | 93 |
| 317 | 20240424 | 141000 | 1803318300 | 6880 | 6880 | 6890 | 6880 | 8 |
| 318 | 20240424 | 140900 | 1803263250 | 6880 | 6870 | 6880 | 6870 | 163 |
| 319 | 20240424 | 140800 | 1802143430 | 6890 | 6870 | 6890 | 6870 | 2 |
| 320 | 20240424 | 140700 | 1802129670 | 6860 | 6880 | 6900 | 6850 | 1237 |
| 321 | 20240424 | 140600 | 1793654130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 322 | 20240424 | 140500 | 1793654130 | 6890 | 6900 | 6900 | 6890 | 25 |
| 323 | 20240424 | 140400 | 1793481680 | 6860 | 6910 | 6910 | 6860 | 320 |
| 324 | 20240424 | 140300 | 1791284290 | 6910 | 6920 | 6920 | 6910 | 70 |
| 325 | 20240424 | 140200 | 1790799930 | 6920 | 6920 | 6920 | 6920 | 6 |
| 326 | 20240424 | 140100 | 1790758410 | 6910 | 6920 | 6920 | 6910 | 11 |
| 327 | 20240424 | 140000 | 1790682330 | 6920 | 6920 | 6920 | 6920 | 4 |
| 328 | 20240424 | 135900 | 1790654650 | 6920 | 6920 | 6920 | 6920 | 4 |
| 329 | 20240424 | 135800 | 1790626970 | 6930 | 6920 | 6930 | 6920 | 60 |
| 330 | 20240424 | 135700 | 1790211380 | 6910 | 6920 | 6920 | 6910 | 11 |
| 331 | 20240424 | 135600 | 1790135300 | 6920 | 6920 | 6920 | 6920 | 6 |
| 332 | 20240424 | 135500 | 1790093780 | 6930 | 6930 | 6930 | 6930 | 20 |
| 333 | 20240424 | 135400 | 1789955180 | 6930 | 6930 | 6930 | 6930 | 145 |
| 334 | 20240424 | 135300 | 1788950330 | 6940 | 6910 | 6940 | 6910 | 230 |
| 335 | 20240424 | 135200 | 1787360350 | 6900 | 6900 | 6900 | 6900 | 4 |
| 336 | 20240424 | 135100 | 1787332750 | 6910 | 6900 | 6910 | 6900 | 267 |
| 337 | 20240424 | 135000 | 1785490280 | 6910 | 6910 | 6910 | 6910 | 7 |
| 338 | 20240424 | 134900 | 1785441910 | 6910 | 6910 | 6910 | 6910 | 0 |
| 339 | 20240424 | 134800 | 1785441910 | 6910 | 6900 | 6910 | 6900 | 209 |
| 340 | 20240424 | 134700 | 1783999720 | 6920 | 6890 | 6920 | 6890 | 2 |
| 341 | 20240424 | 134600 | 1783985910 | 6900 | 6900 | 6900 | 6890 | 4 |
| 342 | 20240424 | 134500 | 1783958320 | 6940 | 6900 | 6940 | 6880 | 267 |
| 343 | 20240424 | 134400 | 1782110660 | 6910 | 6940 | 6940 | 6910 | 666 |
| 344 | 20240424 | 134300 | 1777501770 | 6940 | 6940 | 6950 | 6930 | 10 |
| 345 | 20240424 | 134200 | 1777432390 | 6940 | 6920 | 6950 | 6920 | 2678 |
| 346 | 20240424 | 134100 | 1758854340 | 6920 | 6900 | 6920 | 6900 | 1430 |
| 347 | 20240424 | 134000 | 1748968830 | 6910 | 6900 | 6910 | 6900 | 679 |
| 348 | 20240424 | 133900 | 1744283710 | 6900 | 6900 | 6910 | 6900 | 762 |
| 349 | 20240424 | 133800 | 1739025890 | 6910 | 6900 | 6910 | 6890 | 152 |
| 350 | 20240424 | 133700 | 1737977090 | 6900 | 6900 | 6900 | 6900 | 6 |
| 351 | 20240424 | 133600 | 1737935690 | 6910 | 6890 | 6910 | 6890 | 109 |
| 352 | 20240424 | 133500 | 1737183620 | 6900 | 6890 | 6900 | 6890 | 20 |
| 353 | 20240424 | 133400 | 1737045660 | 6900 | 6900 | 6900 | 6900 | 6 |
| 354 | 20240424 | 133300 | 1737004260 | 6900 | 6900 | 6910 | 6900 | 52 |
| 355 | 20240424 | 133200 | 1736645220 | 6910 | 6910 | 6910 | 6900 | 145 |
| 356 | 20240424 | 133100 | 1735643320 | 6910 | 6910 | 6910 | 6900 | 80 |
| 357 | 20240424 | 133000 | 1735090560 | 6910 | 6900 | 6910 | 6900 | 125 |
| 358 | 20240424 | 132900 | 1734226820 | 6900 | 6910 | 6910 | 6900 | 106 |
| 359 | 20240424 | 132800 | 1733494420 | 6910 | 6910 | 6920 | 6910 | 245 |
| 360 | 20240424 | 132700 | 1731800650 | 6910 | 6900 | 6910 | 6900 | 25 |
| 361 | 20240424 | 132600 | 1731628060 | 6910 | 6900 | 6910 | 6900 | 4 |
| 362 | 20240424 | 132500 | 1731600450 | 6920 | 6920 | 6920 | 6910 | 500 |
| 363 | 20240424 | 132400 | 1728140470 | 6940 | 6880 | 6940 | 6880 | 3512 |
| 364 | 20240424 | 132300 | 1703859430 | 6900 | 6880 | 6900 | 6860 | 4569 |
| 365 | 20240424 | 132200 | 1672380740 | 6880 | 6880 | 6880 | 6870 | 179 |
| 366 | 20240424 | 132100 | 1671150860 | 6880 | 6880 | 6880 | 6870 | 18 |
| 367 | 20240424 | 132000 | 1671027100 | 6870 | 6870 | 6880 | 6870 | 1294 |
| 368 | 20240424 | 131900 | 1662136620 | 6880 | 6870 | 6880 | 6870 | 2061 |
| 369 | 20240424 | 131800 | 1647977540 | 6870 | 6860 | 6870 | 6860 | 1620 |
| 370 | 20240424 | 131700 | 1636864320 | 6860 | 6860 | 6860 | 6850 | 37 |
| 371 | 20240424 | 131600 | 1636610850 | 6860 | 6850 | 6860 | 6850 | 7 |
| 372 | 20240424 | 131500 | 1636562890 | 6860 | 6850 | 6860 | 6850 | 2 |
| 373 | 20240424 | 131400 | 1636549180 | 6850 | 6840 | 6860 | 6840 | 7 |
| 374 | 20240424 | 131300 | 1636501220 | 6850 | 6830 | 6860 | 6830 | 2538 |
| 375 | 20240424 | 131200 | 1619120990 | 6820 | 6810 | 6820 | 6810 | 712 |
| 376 | 20240424 | 131100 | 1614265200 | 6820 | 6800 | 6820 | 6800 | 466 |
| 377 | 20240424 | 131000 | 1611094320 | 6810 | 6810 | 6820 | 6810 | 16 |
| 378 | 20240424 | 130900 | 1610985350 | 6820 | 6810 | 6820 | 6810 | 15 |
| 379 | 20240424 | 130800 | 1610883170 | 6810 | 6810 | 6810 | 6810 | 970 |
| 380 | 20240424 | 130700 | 1604277470 | 6820 | 6810 | 6820 | 6810 | 6 |
| 381 | 20240424 | 130600 | 1604236600 | 6820 | 6800 | 6820 | 6800 | 33 |
| 382 | 20240424 | 130500 | 1604011850 | 6810 | 6810 | 6810 | 6800 | 154 |
| 383 | 20240424 | 130400 | 1602964550 | 6820 | 6810 | 6820 | 6810 | 8 |
| 384 | 20240424 | 130300 | 1602910050 | 6810 | 6810 | 6810 | 6810 | 4 |
| 385 | 20240424 | 130200 | 1602882810 | 6820 | 6810 | 6820 | 6800 | 106 |
| 386 | 20240424 | 130100 | 1602161940 | 6810 | 6810 | 6810 | 6810 | 0 |
| 387 | 20240424 | 130000 | 1602161940 | 6810 | 6820 | 6820 | 6810 | 12 |
| 388 | 20240424 | 125900 | 1602080150 | 6810 | 6810 | 6810 | 6810 | 4 |
| 389 | 20240424 | 125800 | 1602052910 | 6810 | 6810 | 6820 | 6810 | 905 |
| 390 | 20240424 | 125700 | 1595889850 | 6800 | 6800 | 6800 | 6800 | 4 |
| 391 | 20240424 | 125600 | 1595862650 | 6810 | 6810 | 6810 | 6810 | 2 |
| 392 | 20240424 | 125500 | 1595849030 | 6800 | 6800 | 6800 | 6800 | 0 |
| 393 | 20240424 | 125400 | 1595849030 | 6800 | 6800 | 6800 | 6800 | 11 |
| 394 | 20240424 | 125300 | 1595774230 | 6820 | 6830 | 6830 | 6800 | 1591 |
| 395 | 20240424 | 125200 | 1584934480 | 6830 | 6830 | 6830 | 6830 | 7 |
| 396 | 20240424 | 125100 | 1584886670 | 6830 | 6830 | 6830 | 6830 | 205 |
| 397 | 20240424 | 125000 | 1583486520 | 6840 | 6840 | 6850 | 6840 | 236 |
| 398 | 20240424 | 124900 | 1581872200 | 6840 | 6840 | 6840 | 6840 | 37 |
| 399 | 20240424 | 124800 | 1581619120 | 6840 | 6840 | 6840 | 6840 | 23 |
| 400 | 20240424 | 124700 | 1581461800 | 6850 | 6840 | 6850 | 6840 | 42 |
| 401 | 20240424 | 124600 | 1581174440 | 6840 | 6850 | 6850 | 6840 | 6 |
| 402 | 20240424 | 124500 | 1581133380 | 6840 | 6840 | 6840 | 6840 | 8 |
| 403 | 20240424 | 124400 | 1581078660 | 6850 | 6850 | 6850 | 6850 | 0 |
| 404 | 20240424 | 124300 | 1581078660 | 6850 | 6850 | 6850 | 6850 | 73 |
| 405 | 20240424 | 124200 | 1580578610 | 6860 | 6860 | 6860 | 6860 | 0 |
| 406 | 20240424 | 124100 | 1580578610 | 6860 | 6860 | 6860 | 6860 | 10 |
| 407 | 20240424 | 124000 | 1580510010 | 6850 | 6850 | 6850 | 6850 | 100 |
| 408 | 20240424 | 123900 | 1579825010 | 6850 | 6850 | 6850 | 6850 | 101 |
| 409 | 20240424 | 123800 | 1579133160 | 6850 | 6850 | 6850 | 6850 | 500 |
| 410 | 20240424 | 123700 | 1575708160 | 6860 | 6830 | 6860 | 6830 | 2511 |
| 411 | 20240424 | 123600 | 1558555760 | 6830 | 6820 | 6830 | 6810 | 72 |
| 412 | 20240424 | 123500 | 1558064840 | 6830 | 6830 | 6830 | 6830 | 65 |
| 413 | 20240424 | 123400 | 1557620890 | 6840 | 6840 | 6850 | 6840 | 34 |
| 414 | 20240424 | 123300 | 1557388320 | 6840 | 6840 | 6840 | 6840 | 0 |
| 415 | 20240424 | 123200 | 1557388320 | 6840 | 6850 | 6860 | 6840 | 345 |
| 416 | 20240424 | 123100 | 1555021720 | 6860 | 6850 | 6860 | 6840 | 406 |
| 417 | 20240424 | 123000 | 1552240650 | 6840 | 6840 | 6840 | 6840 | 54 |
| 418 | 20240424 | 122900 | 1551871290 | 6840 | 6840 | 6840 | 6840 | 4 |
| 419 | 20240424 | 122800 | 1551843930 | 6850 | 6850 | 6850 | 6850 | 101 |
| 420 | 20240424 | 122700 | 1551152080 | 6850 | 6850 | 6860 | 6840 | 57 |
| 421 | 20240424 | 122600 | 1550761220 | 6860 | 6860 | 6860 | 6860 | 0 |
| 422 | 20240424 | 122500 | 1550761220 | 6860 | 6850 | 6880 | 6850 | 6153 |
| 423 | 20240424 | 122400 | 1508444270 | 6850 | 6830 | 6850 | 6830 | 4946 |
| 424 | 20240424 | 122300 | 1474577310 | 6840 | 6830 | 6840 | 6830 | 203 |
| 425 | 20240424 | 122200 | 1473189280 | 6820 | 6830 | 6840 | 6820 | 37 |
| 426 | 20240424 | 122100 | 1472936690 | 6830 | 6840 | 6840 | 6830 | 117 |
| 427 | 20240424 | 122000 | 1472136550 | 6850 | 6850 | 6850 | 6850 | 0 |
| 428 | 20240424 | 121900 | 1472136550 | 6850 | 6820 | 6850 | 6810 | 320 |
| 429 | 20240424 | 121800 | 1469948290 | 6840 | 6840 | 6840 | 6840 | 0 |
| 430 | 20240424 | 121700 | 1469948290 | 6840 | 6820 | 6840 | 6820 | 86 |
| 431 | 20240424 | 121600 | 1469360840 | 6810 | 6810 | 6810 | 6810 | 4 |
| 432 | 20240424 | 121500 | 1469333600 | 6820 | 6820 | 6820 | 6820 | 2 |
| 433 | 20240424 | 121400 | 1469319960 | 6830 | 6830 | 6830 | 6830 | 1 |
| 434 | 20240424 | 121300 | 1469313130 | 6830 | 6830 | 6830 | 6830 | 0 |
| 435 | 20240424 | 121200 | 1469313130 | 6830 | 6830 | 6830 | 6830 | 136 |
| 436 | 20240424 | 121100 | 1468384250 | 6850 | 6850 | 6850 | 6850 | 51 |
| 437 | 20240424 | 121000 | 1468034900 | 6840 | 6830 | 6840 | 6830 | 104 |
| 438 | 20240424 | 120900 | 1467323580 | 6830 | 6830 | 6830 | 6830 | 7 |
| 439 | 20240424 | 120800 | 1467275770 | 6850 | 6850 | 6850 | 6850 | 0 |
| 440 | 20240424 | 120700 | 1467275770 | 6850 | 6810 | 6850 | 6810 | 5000 |
| 441 | 20240424 | 120600 | 1433047250 | 6800 | 6800 | 6800 | 6800 | 8 |
| 442 | 20240424 | 120500 | 1432992850 | 6800 | 6800 | 6810 | 6800 | 2560 |
| 443 | 20240424 | 120400 | 1415581750 | 6800 | 6800 | 6800 | 6800 | 0 |
| 444 | 20240424 | 120300 | 1415581750 | 6800 | 6800 | 6800 | 6800 | 24 |
| 445 | 20240424 | 120200 | 1415418550 | 6800 | 6800 | 6810 | 6800 | 18 |
| 446 | 20240424 | 120100 | 1415296120 | 6800 | 6800 | 6800 | 6800 | 5 |
| 447 | 20240424 | 120000 | 1415262120 | 6810 | 6810 | 6810 | 6810 | 29 |
| 448 | 20240424 | 115900 | 1415064630 | 6800 | 6810 | 6810 | 6800 | 38 |
| 449 | 20240424 | 115800 | 1414805920 | 6810 | 6810 | 6810 | 6800 | 31 |
| 450 | 20240424 | 115700 | 1414594850 | 6810 | 6800 | 6810 | 6800 | 36 |
| 451 | 20240424 | 115600 | 1414349790 | 6810 | 6810 | 6810 | 6800 | 35 |
| 452 | 20240424 | 115500 | 1414111510 | 6810 | 6810 | 6810 | 6810 | 29 |
| 453 | 20240424 | 115400 | 1413914020 | 6800 | 6810 | 6810 | 6800 | 31 |
| 454 | 20240424 | 115300 | 1413702950 | 6810 | 6810 | 6810 | 6800 | 30 |
| 455 | 20240424 | 115200 | 1413498690 | 6810 | 6810 | 6810 | 6800 | 52 |
| 456 | 20240424 | 115100 | 1413144620 | 6810 | 6810 | 6810 | 6800 | 29 |
| 457 | 20240424 | 115000 | 1412947180 | 6810 | 6800 | 6810 | 6800 | 391 |
| 458 | 20240424 | 114900 | 1410284510 | 6810 | 6810 | 6810 | 6810 | 0 |
| 459 | 20240424 | 114800 | 1410284510 | 6810 | 6780 | 6810 | 6780 | 11 |
| 460 | 20240424 | 114700 | 1410209700 | 6800 | 6790 | 6810 | 6790 | 104 |
| 461 | 20240424 | 114600 | 1409502500 | 6780 | 6780 | 6780 | 6780 | 2 |
| 462 | 20240424 | 114500 | 1409488940 | 6780 | 6790 | 6800 | 6780 | 36 |
| 463 | 20240424 | 114400 | 1409244540 | 6800 | 6790 | 6800 | 6790 | 522 |
| 464 | 20240424 | 114300 | 1405695160 | 6800 | 6810 | 6810 | 6800 | 850 |
| 465 | 20240424 | 114200 | 1399915060 | 6810 | 6810 | 6810 | 6800 | 252 |
| 466 | 20240424 | 114100 | 1398199040 | 6810 | 6800 | 6810 | 6800 | 105 |
| 467 | 20240424 | 114000 | 1397484990 | 6800 | 6770 | 6800 | 6770 | 5240 |
| 468 | 20240424 | 113900 | 1361943470 | 6760 | 6750 | 6760 | 6750 | 2083 |
| 469 | 20240424 | 113800 | 1347862430 | 6760 | 6740 | 6760 | 6740 | 1580 |
| 470 | 20240424 | 113700 | 1337208190 | 6740 | 6720 | 6740 | 6720 | 507 |
| 471 | 20240424 | 113600 | 1333797950 | 6740 | 6740 | 6740 | 6730 | 5176 |
| 472 | 20240424 | 113500 | 1298942970 | 6740 | 6740 | 6750 | 6740 | 501 |
| 473 | 20240424 | 113400 | 1295565150 | 6750 | 6750 | 6750 | 6750 | 425 |
| 474 | 20240424 | 113300 | 1292696400 | 6750 | 6750 | 6750 | 6750 | 4 |
| 475 | 20240424 | 113200 | 1292669400 | 6750 | 6750 | 6750 | 6750 | 9 |
| 476 | 20240424 | 113100 | 1292608650 | 6760 | 6760 | 6760 | 6750 | 9 |
| 477 | 20240424 | 113000 | 1292547860 | 6750 | 6750 | 6750 | 6750 | 5 |
| 478 | 20240424 | 112900 | 1292514110 | 6750 | 6750 | 6750 | 6750 | 4 |
| 479 | 20240424 | 112800 | 1292487110 | 6760 | 6750 | 6760 | 6750 | 54 |
| 480 | 20240424 | 112700 | 1292122230 | 6750 | 6750 | 6750 | 6740 | 1106 |
| 481 | 20240424 | 112600 | 1284660860 | 6760 | 6760 | 6760 | 6760 | 1004 |
| 482 | 20240424 | 112500 | 1277873820 | 6750 | 6750 | 6750 | 6750 | 4 |
| 483 | 20240424 | 112400 | 1277846820 | 6740 | 6750 | 6750 | 6740 | 1453 |
| 484 | 20240424 | 112300 | 1268053540 | 6760 | 6760 | 6760 | 6760 | 1000 |
| 485 | 20240424 | 112200 | 1261293540 | 6760 | 6760 | 6760 | 6760 | 589 |
| 486 | 20240424 | 112100 | 1257311900 | 6760 | 6750 | 6760 | 6750 | 1311 |
| 487 | 20240424 | 112000 | 1248450540 | 6750 | 6750 | 6750 | 6750 | 4 |
| 488 | 20240424 | 111900 | 1248423540 | 6760 | 6760 | 6760 | 6750 | 242 |
| 489 | 20240424 | 111800 | 1246787670 | 6750 | 6750 | 6750 | 6750 | 4 |
| 490 | 20240424 | 111700 | 1246760670 | 6760 | 6750 | 6760 | 6750 | 414 |
| 491 | 20240424 | 111600 | 1243962160 | 6740 | 6750 | 6750 | 6740 | 2000 |
| 492 | 20240424 | 111500 | 1230478220 | 6760 | 6750 | 6760 | 6750 | 34 |
| 493 | 20240424 | 111400 | 1230248420 | 6760 | 6750 | 6760 | 6750 | 105 |
| 494 | 20240424 | 111300 | 1229539470 | 6750 | 6750 | 6760 | 6750 | 158 |
| 495 | 20240424 | 111200 | 1228472670 | 6750 | 6760 | 6760 | 6750 | 291 |
| 496 | 20240424 | 111100 | 1226508360 | 6760 | 6750 | 6760 | 6750 | 251 |
| 497 | 20240424 | 111000 | 1224813760 | 6750 | 6750 | 6750 | 6750 | 369 |
| 498 | 20240424 | 110900 | 1222323010 | 6750 | 6750 | 6750 | 6750 | 350 |
| 499 | 20240424 | 110800 | 1219960510 | 6750 | 6740 | 6750 | 6740 | 116 |
| 500 | 20240424 | 110700 | 1219177620 | 6740 | 6750 | 6750 | 6740 | 27 |
| 501 | 20240424 | 110600 | 1218995620 | 6760 | 6760 | 6760 | 6760 | 2 |
| 502 | 20240424 | 110500 | 1218982100 | 6750 | 6740 | 6750 | 6740 | 7 |
| 503 | 20240424 | 110400 | 1218934880 | 6740 | 6740 | 6740 | 6740 | 1798 |
| 504 | 20240424 | 110300 | 1206816360 | 6760 | 6750 | 6760 | 6740 | 537 |
| 505 | 20240424 | 110200 | 1203189660 | 6750 | 6750 | 6750 | 6750 | 1368 |
| 506 | 20240424 | 110100 | 1193955660 | 6760 | 6760 | 6760 | 6760 | 0 |
| 507 | 20240424 | 110000 | 1193955660 | 6760 | 6760 | 6760 | 6760 | 140 |
| 508 | 20240424 | 105900 | 1193009260 | 6760 | 6770 | 6770 | 6760 | 851 |
| 509 | 20240424 | 105800 | 1187254100 | 6770 | 6770 | 6770 | 6770 | 226 |
| 510 | 20240424 | 105700 | 1185724080 | 6770 | 6770 | 6780 | 6770 | 47 |
| 511 | 20240424 | 105600 | 1185405500 | 6760 | 6760 | 6760 | 6760 | 2 |
| 512 | 20240424 | 105500 | 1185391980 | 6770 | 6780 | 6780 | 6770 | 801 |
| 513 | 20240424 | 105400 | 1179963040 | 6780 | 6770 | 6780 | 6770 | 1165 |
| 514 | 20240424 | 105300 | 1172071380 | 6770 | 6760 | 6780 | 6760 | 457 |
| 515 | 20240424 | 105200 | 1168977690 | 6750 | 6750 | 6760 | 6740 | 556 |
| 516 | 20240424 | 105100 | 1165226370 | 6740 | 6750 | 6750 | 6740 | 201 |
| 517 | 20240424 | 105000 | 1163869660 | 6740 | 6750 | 6750 | 6740 | 114 |
| 518 | 20240424 | 104900 | 1163101200 | 6750 | 6750 | 6750 | 6750 | 1014 |
| 519 | 20240424 | 104800 | 1156256700 | 6750 | 6750 | 6750 | 6750 | 100 |
| 520 | 20240424 | 104700 | 1155581700 | 6740 | 6750 | 6760 | 6740 | 519 |
| 521 | 20240424 | 104600 | 1152078420 | 6740 | 6720 | 6740 | 6720 | 464 |
| 522 | 20240424 | 104500 | 1148956070 | 6720 | 6730 | 6730 | 6710 | 2045 |
| 523 | 20240424 | 104400 | 1135230000 | 6720 | 6730 | 6740 | 6710 | 315 |
| 524 | 20240424 | 104300 | 1133111730 | 6740 | 6710 | 6740 | 6700 | 502 |
| 525 | 20240424 | 104200 | 1129741510 | 6740 | 6740 | 6740 | 6710 | 4142 |
| 526 | 20240424 | 104100 | 1101914150 | 6740 | 6740 | 6750 | 6740 | 76 |
| 527 | 20240424 | 104000 | 1101401510 | 6740 | 6750 | 6750 | 6730 | 1282 |
| 528 | 20240424 | 103900 | 1092758120 | 6750 | 6760 | 6760 | 6750 | 2306 |
| 529 | 20240424 | 103800 | 1077187730 | 6770 | 6770 | 6770 | 6770 | 5 |
| 530 | 20240424 | 103700 | 1077153880 | 6760 | 6760 | 6760 | 6760 | 11 |
| 531 | 20240424 | 103600 | 1077079520 | 6780 | 6780 | 6790 | 6780 | 191 |
| 532 | 20240424 | 103500 | 1075784530 | 6750 | 6770 | 6770 | 6740 | 4488 |
| 533 | 20240424 | 103400 | 1045477440 | 6780 | 6780 | 6780 | 6780 | 207 |
| 534 | 20240424 | 103300 | 1044073980 | 6780 | 6770 | 6780 | 6770 | 1692 |
| 535 | 20240424 | 103200 | 1032610930 | 6770 | 6770 | 6770 | 6770 | 2 |
| 536 | 20240424 | 103100 | 1032597390 | 6780 | 6780 | 6780 | 6770 | 14 |
| 537 | 20240424 | 103000 | 1032502520 | 6750 | 6760 | 6760 | 6750 | 73 |
| 538 | 20240424 | 102900 | 1032009730 | 6760 | 6760 | 6760 | 6760 | 2 |
| 539 | 20240424 | 102800 | 1031996210 | 6750 | 6760 | 6760 | 6750 | 423 |
| 540 | 20240424 | 102700 | 1029140820 | 6770 | 6770 | 6770 | 6770 | 38 |
| 541 | 20240424 | 102600 | 1028883560 | 6770 | 6760 | 6770 | 6760 | 58 |
| 542 | 20240424 | 102500 | 1028491390 | 6750 | 6760 | 6760 | 6750 | 214 |
| 543 | 20240424 | 102400 | 1027046820 | 6780 | 6780 | 6780 | 6780 | 0 |
| 544 | 20240424 | 102300 | 1027046820 | 6780 | 6780 | 6780 | 6770 | 131 |
| 545 | 20240424 | 102200 | 1026158690 | 6790 | 6790 | 6790 | 6790 | 0 |
| 546 | 20240424 | 102100 | 1026158690 | 6790 | 6750 | 6790 | 6750 | 2635 |
| 547 | 20240424 | 102000 | 1008331320 | 6770 | 6750 | 6770 | 6750 | 234 |
| 548 | 20240424 | 101900 | 1006747700 | 6750 | 6760 | 6760 | 6740 | 4780 |
| 549 | 20240424 | 101800 | 974487400 | 6760 | 6790 | 6790 | 6760 | 3103 |
| 550 | 20240424 | 101700 | 953507370 | 6790 | 6770 | 6790 | 6760 | 1561 |
| 551 | 20240424 | 101600 | 942912690 | 6780 | 6750 | 6780 | 6750 | 135 |
| 552 | 20240424 | 101500 | 942000390 | 6790 | 6760 | 6790 | 6730 | 1091 |
| 553 | 20240424 | 101400 | 934619120 | 6770 | 6740 | 6770 | 6740 | 2079 |
| 554 | 20240424 | 101300 | 920573460 | 6750 | 6730 | 6750 | 6730 | 682 |
| 555 | 20240424 | 101200 | 915983470 | 6720 | 6740 | 6740 | 6700 | 1803 |
| 556 | 20240424 | 101100 | 903855700 | 6740 | 6790 | 6790 | 6700 | 20844 |
| 557 | 20240424 | 101000 | 763522050 | 6820 | 6810 | 6820 | 6770 | 4979 |
| 558 | 20240424 | 100900 | 729753090 | 6830 | 6810 | 6840 | 6790 | 302 |
| 559 | 20240424 | 100800 | 727698340 | 6840 | 6840 | 6840 | 6800 | 8610 |
| 560 | 20240424 | 100700 | 669021760 | 6850 | 6850 | 6850 | 6850 | 1001 |
| 561 | 20240424 | 100600 | 662164910 | 6850 | 6850 | 6850 | 6850 | 124 |
| 562 | 20240424 | 100500 | 661315510 | 6850 | 6850 | 6850 | 6850 | 6 |
| 563 | 20240424 | 100400 | 661274410 | 6840 | 6840 | 6840 | 6840 | 114 |
| 564 | 20240424 | 100300 | 660494650 | 6840 | 6840 | 6870 | 6830 | 76 |
| 565 | 20240424 | 100200 | 659974200 | 6830 | 6850 | 6850 | 6830 | 2600 |
| 566 | 20240424 | 100100 | 642211180 | 6860 | 6840 | 6860 | 6840 | 264 |
| 567 | 20240424 | 100000 | 640400820 | 6840 | 6870 | 6870 | 6840 | 1117 |
| 568 | 20240424 | 095900 | 632759400 | 6870 | 6850 | 6870 | 6850 | 45 |
| 569 | 20240424 | 095800 | 632451090 | 6840 | 6830 | 6840 | 6830 | 462 |
| 570 | 20240424 | 095700 | 629291480 | 6840 | 6860 | 6860 | 6840 | 4723 |
| 571 | 20240424 | 095600 | 596951460 | 6860 | 6860 | 6860 | 6860 | 3661 |
| 572 | 20240424 | 095500 | 571837000 | 6870 | 6870 | 6870 | 6860 | 2714 |
| 573 | 20240424 | 095400 | 553198340 | 6880 | 6900 | 6900 | 6880 | 517 |
| 574 | 20240424 | 095300 | 549641080 | 6920 | 6920 | 6920 | 6920 | 4 |
| 575 | 20240424 | 095200 | 549613400 | 6910 | 6900 | 6910 | 6900 | 158 |
| 576 | 20240424 | 095100 | 548521700 | 6920 | 6920 | 6920 | 6920 | 1 |
| 577 | 20240424 | 095000 | 548514780 | 6890 | 6860 | 6890 | 6860 | 474 |
| 578 | 20240424 | 094900 | 545255730 | 6860 | 6860 | 6890 | 6860 | 708 |
| 579 | 20240424 | 094800 | 540397920 | 6860 | 6880 | 6880 | 6850 | 999 |
| 580 | 20240424 | 094700 | 533545980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 581 | 20240424 | 094600 | 533545980 | 6920 | 6880 | 6920 | 6880 | 331 |
| 582 | 20240424 | 094500 | 531268620 | 6890 | 6890 | 6890 | 6880 | 342 |
| 583 | 20240424 | 094400 | 528912740 | 6890 | 6900 | 6900 | 6890 | 291 |
| 584 | 20240424 | 094300 | 526906300 | 6900 | 6890 | 6940 | 6890 | 235 |
| 585 | 20240424 | 094200 | 525284350 | 6880 | 6850 | 6880 | 6850 | 2405 |
| 586 | 20240424 | 094100 | 508806580 | 6850 | 6900 | 6900 | 6850 | 3645 |
| 587 | 20240424 | 094000 | 483756190 | 6890 | 6900 | 6900 | 6890 | 1450 |
| 588 | 20240424 | 093900 | 473760800 | 6900 | 6920 | 6920 | 6900 | 1770 |
| 589 | 20240424 | 093800 | 461533900 | 6920 | 6930 | 6930 | 6920 | 483 |
| 590 | 20240424 | 093700 | 458188540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 591 | 20240424 | 093600 | 458188540 | 6940 | 6910 | 6940 | 6910 | 314 |
| 592 | 20240424 | 093500 | 456014070 | 6920 | 6940 | 6940 | 6920 | 263 |
| 593 | 20240424 | 093400 | 454193010 | 6940 | 6940 | 6940 | 6940 | 100 |
| 594 | 20240424 | 093300 | 453499010 | 6960 | 6950 | 6960 | 6920 | 545 |
| 595 | 20240424 | 093200 | 449711700 | 6960 | 6940 | 6960 | 6940 | 64 |
| 596 | 20240424 | 093100 | 449267300 | 6950 | 6950 | 6950 | 6950 | 318 |
| 597 | 20240424 | 093000 | 447057200 | 6940 | 6960 | 6960 | 6900 | 571 |
| 598 | 20240424 | 092900 | 443103940 | 6920 | 6920 | 6960 | 6910 | 254 |
| 599 | 20240424 | 092800 | 441344510 | 6950 | 6900 | 6950 | 6900 | 1366 |
| 600 | 20240424 | 092700 | 431909890 | 6900 | 6880 | 6900 | 6880 | 202 |
| 601 | 20240424 | 092600 | 430517050 | 6880 | 6890 | 6890 | 6880 | 504 |
| 602 | 20240424 | 092500 | 427044530 | 6890 | 6880 | 6890 | 6880 | 214 |
| 603 | 20240424 | 092400 | 425570120 | 6890 | 6890 | 6890 | 6870 | 948 |
| 604 | 20240424 | 092300 | 419046860 | 6900 | 6890 | 6900 | 6870 | 350 |
| 605 | 20240424 | 092200 | 416635720 | 6900 | 6870 | 6900 | 6870 | 245 |
| 606 | 20240424 | 092100 | 414952500 | 6890 | 6880 | 6890 | 6870 | 1021 |
| 607 | 20240424 | 092000 | 407919990 | 6890 | 6880 | 6890 | 6880 | 505 |
| 608 | 20240424 | 091900 | 404440580 | 6890 | 6890 | 6890 | 6850 | 4136 |
| 609 | 20240424 | 091800 | 376088600 | 6900 | 6850 | 6900 | 6850 | 857 |
| 610 | 20240424 | 091700 | 370216150 | 6850 | 6880 | 6880 | 6850 | 8745 |
| 611 | 20240424 | 091600 | 310180310 | 6870 | 6880 | 6880 | 6870 | 2022 |
| 612 | 20240424 | 091500 | 296281910 | 6880 | 6910 | 6910 | 6880 | 3034 |
| 613 | 20240424 | 091400 | 275387590 | 6910 | 6940 | 6950 | 6910 | 1433 |
| 614 | 20240424 | 091300 | 265467390 | 6960 | 6940 | 6960 | 6910 | 945 |
| 615 | 20240424 | 091200 | 258911120 | 6950 | 6950 | 6950 | 6900 | 3377 |
| 616 | 20240424 | 091100 | 235566110 | 6950 | 6930 | 6950 | 6920 | 355 |
| 617 | 20240424 | 091000 | 233105690 | 6980 | 6870 | 7000 | 6860 | 560 |
| 618 | 20240424 | 090900 | 229234040 | 6860 | 6890 | 6890 | 6850 | 1129 |
| 619 | 20240424 | 090800 | 221490040 | 6850 | 6960 | 6960 | 6850 | 5510 |
| 620 | 20240424 | 090700 | 183427720 | 7000 | 7000 | 7000 | 6950 | 6803 |
| 621 | 20240424 | 090600 | 136079120 | 7000 | 7020 | 7020 | 6960 | 8930 |
| 622 | 20240424 | 090500 | 73690050 | 7020 | 7050 | 7060 | 7020 | 2317 |
| 623 | 20240424 | 090400 | 57361040 | 7050 | 7030 | 7070 | 7030 | 521 |
| 624 | 20240424 | 090300 | 53689870 | 7050 | 6990 | 7050 | 6990 | 612 |
| 625 | 20240424 | 090200 | 49384520 | 7030 | 6980 | 7040 | 6970 | 2457 |
| 626 | 20240424 | 090100 | 32216290 | 6980 | 7050 | 7050 | 6980 | 824 |
| 627 | 20240424 | 090000 | 26441930 | 7070 | 6980 | 7100 | 6980 | 3147 |