31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 27319 |
| 3 | 20240423 | 192800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 4 | 20240423 | 192700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 5 | 20240423 | 192600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 6 | 20240423 | 192500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 7 | 20240423 | 192400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 8 | 20240423 | 192300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 9 | 20240423 | 192200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 10 | 20240423 | 192100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 11 | 20240423 | 192000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 12 | 20240423 | 191900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 13 | 20240423 | 191800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 14 | 20240423 | 191700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 15 | 20240423 | 191600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 16 | 20240423 | 191500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 17 | 20240423 | 191400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 18 | 20240423 | 191300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 19 | 20240423 | 191200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 20 | 20240423 | 191100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 21 | 20240423 | 191000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 22 | 20240423 | 190900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 23 | 20240423 | 190800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 24 | 20240423 | 190700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 25 | 20240423 | 190600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 26 | 20240423 | 190500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 27 | 20240423 | 190400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 28 | 20240423 | 190300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 29 | 20240423 | 190200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 30 | 20240423 | 190100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 31 | 20240423 | 190000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 32 | 20240423 | 185900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 27319 |
| 33 | 20240423 | 185800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 34 | 20240423 | 185700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 35 | 20240423 | 185600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 36 | 20240423 | 185500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 37 | 20240423 | 185400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 38 | 20240423 | 185300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 39 | 20240423 | 185200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 40 | 20240423 | 185100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 41 | 20240423 | 185000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 42 | 20240423 | 184900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 43 | 20240423 | 184800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 44 | 20240423 | 184700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 45 | 20240423 | 184600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 46 | 20240423 | 184500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 47 | 20240423 | 184400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 48 | 20240423 | 184300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 49 | 20240423 | 184200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 50 | 20240423 | 184100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 51 | 20240423 | 184000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 52 | 20240423 | 183900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 53 | 20240423 | 183800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 54 | 20240423 | 183700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 55 | 20240423 | 183600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 56 | 20240423 | 183500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 57 | 20240423 | 183400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 58 | 20240423 | 183300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 59 | 20240423 | 183200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 60 | 20240423 | 183100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 61 | 20240423 | 183000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 62 | 20240423 | 182900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 27319 |
| 63 | 20240423 | 182800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 64 | 20240423 | 182700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 65 | 20240423 | 182600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 66 | 20240423 | 182500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 67 | 20240423 | 182400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 68 | 20240423 | 182300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 69 | 20240423 | 182200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 70 | 20240423 | 182100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 71 | 20240423 | 182000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 72 | 20240423 | 181900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 73 | 20240423 | 181800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 74 | 20240423 | 181700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 75 | 20240423 | 181600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 76 | 20240423 | 181500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 77 | 20240423 | 181400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 78 | 20240423 | 181300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 79 | 20240423 | 181200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 80 | 20240423 | 181100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 81 | 20240423 | 181000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 82 | 20240423 | 180900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 83 | 20240423 | 180800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 84 | 20240423 | 180700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 85 | 20240423 | 180600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 86 | 20240423 | 180500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 87 | 20240423 | 180400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 88 | 20240423 | 180300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 89 | 20240423 | 180200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 90 | 20240423 | 180100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 91 | 20240423 | 180000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 92 | 20240423 | 175900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 27319 |
| 93 | 20240423 | 175800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 94 | 20240423 | 175700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 95 | 20240423 | 175600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 96 | 20240423 | 175500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 97 | 20240423 | 175400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 98 | 20240423 | 175300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 99 | 20240423 | 175200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 100 | 20240423 | 175100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 101 | 20240423 | 175000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 102 | 20240423 | 174900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 103 | 20240423 | 174800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 104 | 20240423 | 174700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 105 | 20240423 | 174600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 106 | 20240423 | 174500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 107 | 20240423 | 174400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 108 | 20240423 | 174300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 109 | 20240423 | 174200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 110 | 20240423 | 174100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 111 | 20240423 | 174000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 112 | 20240423 | 173900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 113 | 20240423 | 173800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 114 | 20240423 | 173700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 115 | 20240423 | 173600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 116 | 20240423 | 173500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 117 | 20240423 | 173400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 118 | 20240423 | 173300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 119 | 20240423 | 173200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 120 | 20240423 | 173100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 121 | 20240423 | 173000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 122 | 20240423 | 172900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 27319 |
| 123 | 20240423 | 172800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 124 | 20240423 | 172700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 125 | 20240423 | 172600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 126 | 20240423 | 172500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 127 | 20240423 | 172400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 128 | 20240423 | 172300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 129 | 20240423 | 172200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 130 | 20240423 | 172100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 131 | 20240423 | 172000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 132 | 20240423 | 171900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 133 | 20240423 | 171800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 134 | 20240423 | 171700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 135 | 20240423 | 171600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 136 | 20240423 | 171500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 137 | 20240423 | 171400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 138 | 20240423 | 171300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 139 | 20240423 | 171200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 140 | 20240423 | 171100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 141 | 20240423 | 171000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 142 | 20240423 | 170900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 143 | 20240423 | 170800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 144 | 20240423 | 170700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 145 | 20240423 | 170600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 146 | 20240423 | 170500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 147 | 20240423 | 170400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 148 | 20240423 | 170300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 149 | 20240423 | 170200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 150 | 20240423 | 170100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 151 | 20240423 | 170000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 152 | 20240423 | 165900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 27319 |
| 153 | 20240423 | 165800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 154 | 20240423 | 165700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 155 | 20240423 | 165600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 156 | 20240423 | 165500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 157 | 20240423 | 165400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 158 | 20240423 | 165300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 159 | 20240423 | 165200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 160 | 20240423 | 165100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 161 | 20240423 | 165000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 162 | 20240423 | 164900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 163 | 20240423 | 164800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 164 | 20240423 | 164700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 165 | 20240423 | 164600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 166 | 20240423 | 164500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 167 | 20240423 | 164400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 168 | 20240423 | 164300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 169 | 20240423 | 164200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 170 | 20240423 | 164100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 171 | 20240423 | 164000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 172 | 20240423 | 163900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 173 | 20240423 | 163800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 174 | 20240423 | 163700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 175 | 20240423 | 163600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 176 | 20240423 | 163500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 177 | 20240423 | 163400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 178 | 20240423 | 163300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 179 | 20240423 | 163200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 180 | 20240423 | 163100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 181 | 20240423 | 163000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 182 | 20240423 | 162900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 27319 |
| 183 | 20240423 | 162800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 184 | 20240423 | 162700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 185 | 20240423 | 162600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 186 | 20240423 | 162500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 187 | 20240423 | 162400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 188 | 20240423 | 162300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 189 | 20240423 | 162200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 190 | 20240423 | 162100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 191 | 20240423 | 162000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 192 | 20240423 | 161900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 193 | 20240423 | 161800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 194 | 20240423 | 161700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 195 | 20240423 | 161600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 196 | 20240423 | 161500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 197 | 20240423 | 161400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 198 | 20240423 | 161300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 199 | 20240423 | 161200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 200 | 20240423 | 161100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 201 | 20240423 | 161000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 202 | 20240423 | 160900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 203 | 20240423 | 160800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 204 | 20240423 | 160700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 205 | 20240423 | 160600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 206 | 20240423 | 160500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 207 | 20240423 | 160400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 208 | 20240423 | 160300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 209 | 20240423 | 160200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 210 | 20240423 | 160100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 211 | 20240423 | 160000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 212 | 20240423 | 155900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 27319 |
| 213 | 20240423 | 155800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 214 | 20240423 | 155700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 215 | 20240423 | 155600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 216 | 20240423 | 155500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 217 | 20240423 | 155400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 218 | 20240423 | 155300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 219 | 20240423 | 155200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 220 | 20240423 | 155100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 221 | 20240423 | 155000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 222 | 20240423 | 154900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 223 | 20240423 | 154800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 224 | 20240423 | 154700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 225 | 20240423 | 154600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 226 | 20240423 | 154500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 227 | 20240423 | 154400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 228 | 20240423 | 154300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 229 | 20240423 | 154200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 230 | 20240423 | 154100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 231 | 20240423 | 154000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 232 | 20240423 | 153900 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 233 | 20240423 | 153800 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 234 | 20240423 | 153700 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 235 | 20240423 | 153600 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 236 | 20240423 | 153500 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 237 | 20240423 | 153400 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 238 | 20240423 | 153300 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 239 | 20240423 | 153200 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 240 | 20240423 | 153100 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 0 |
| 241 | 20240423 | 153000 | 2350021295 | 2895 | 2895 | 2895 | 2895 | 27319 |
| 242 | 20240423 | 152900 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 243 | 20240423 | 152800 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 244 | 20240423 | 152700 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 245 | 20240423 | 152600 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 246 | 20240423 | 152500 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 247 | 20240423 | 152400 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 248 | 20240423 | 152300 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 249 | 20240423 | 152200 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 250 | 20240423 | 152100 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 251 | 20240423 | 152000 | 2270932790 | 2895 | 2895 | 2895 | 2895 | 0 |
| 252 | 20240423 | 151900 | 2270932790 | 2895 | 2890 | 2895 | 2880 | 5871 |
| 253 | 20240423 | 151800 | 2253975790 | 2890 | 2885 | 2890 | 2875 | 5495 |
| 254 | 20240423 | 151700 | 2238128570 | 2885 | 2885 | 2885 | 2875 | 4632 |
| 255 | 20240423 | 151600 | 2224797360 | 2885 | 2870 | 2885 | 2870 | 3670 |
| 256 | 20240423 | 151500 | 2214221190 | 2880 | 2880 | 2880 | 2870 | 614 |
| 257 | 20240423 | 151400 | 2212455410 | 2870 | 2875 | 2880 | 2870 | 1672 |
| 258 | 20240423 | 151300 | 2207648115 | 2880 | 2880 | 2880 | 2875 | 2580 |
| 259 | 20240423 | 151200 | 2200229285 | 2875 | 2875 | 2880 | 2875 | 1010 |
| 260 | 20240423 | 151100 | 2197325505 | 2880 | 2880 | 2880 | 2875 | 343 |
| 261 | 20240423 | 151000 | 2196339330 | 2875 | 2870 | 2880 | 2870 | 755 |
| 262 | 20240423 | 150900 | 2194169745 | 2875 | 2870 | 2875 | 2870 | 2490 |
| 263 | 20240423 | 150800 | 2187022390 | 2870 | 2865 | 2875 | 2865 | 27 |
| 264 | 20240423 | 150700 | 2186944910 | 2875 | 2875 | 2875 | 2865 | 617 |
| 265 | 20240423 | 150600 | 2185172215 | 2875 | 2885 | 2885 | 2870 | 37 |
| 266 | 20240423 | 150500 | 2185065830 | 2865 | 2880 | 2885 | 2865 | 11450 |
| 267 | 20240423 | 150400 | 2152167865 | 2885 | 2880 | 2885 | 2880 | 732 |
| 268 | 20240423 | 150300 | 2150059690 | 2885 | 2885 | 2890 | 2880 | 4428 |
| 269 | 20240423 | 150200 | 2137284880 | 2885 | 2880 | 2885 | 2880 | 2586 |
| 270 | 20240423 | 150100 | 2129837190 | 2875 | 2880 | 2880 | 2875 | 503 |
| 271 | 20240423 | 150000 | 2128388555 | 2875 | 2880 | 2880 | 2875 | 421 |
| 272 | 20240423 | 145900 | 2127176585 | 2875 | 2875 | 2880 | 2875 | 208 |
| 273 | 20240423 | 145800 | 2126577560 | 2880 | 2875 | 2880 | 2875 | 946 |
| 274 | 20240423 | 145700 | 2123857800 | 2880 | 2880 | 2880 | 2870 | 112 |
| 275 | 20240423 | 145600 | 2123535775 | 2870 | 2875 | 2880 | 2870 | 1901 |
| 276 | 20240423 | 145500 | 2118066310 | 2870 | 2870 | 2875 | 2870 | 208 |
| 277 | 20240423 | 145400 | 2117469330 | 2875 | 2880 | 2880 | 2870 | 2286 |
| 278 | 20240423 | 145300 | 2110905890 | 2875 | 2880 | 2880 | 2875 | 1236 |
| 279 | 20240423 | 145200 | 2107352135 | 2880 | 2875 | 2880 | 2875 | 923 |
| 280 | 20240423 | 145100 | 2104696330 | 2885 | 2885 | 2885 | 2875 | 15 |
| 281 | 20240423 | 145000 | 2104653115 | 2875 | 2885 | 2885 | 2870 | 210 |
| 282 | 20240423 | 144900 | 2104050350 | 2870 | 2870 | 2890 | 2870 | 2339 |
| 283 | 20240423 | 144800 | 2097302835 | 2885 | 2885 | 2885 | 2870 | 37 |
| 284 | 20240423 | 144700 | 2097196150 | 2870 | 2875 | 2890 | 2860 | 2203 |
| 285 | 20240423 | 144600 | 2090873250 | 2875 | 2885 | 2895 | 2875 | 3617 |
| 286 | 20240423 | 144500 | 2080449385 | 2900 | 2905 | 2905 | 2885 | 2759 |
| 287 | 20240423 | 144400 | 2072467795 | 2900 | 2900 | 2905 | 2895 | 1805 |
| 288 | 20240423 | 144300 | 2067233370 | 2900 | 2910 | 2910 | 2900 | 4414 |
| 289 | 20240423 | 144200 | 2054410395 | 2910 | 2905 | 2915 | 2900 | 8966 |
| 290 | 20240423 | 144100 | 2028328735 | 2900 | 2905 | 2910 | 2900 | 4811 |
| 291 | 20240423 | 144000 | 2014351555 | 2905 | 2900 | 2905 | 2900 | 4119 |
| 292 | 20240423 | 143900 | 2002406405 | 2900 | 2900 | 2905 | 2890 | 14707 |
| 293 | 20240423 | 143800 | 1959722460 | 2885 | 2875 | 2895 | 2875 | 8005 |
| 294 | 20240423 | 143700 | 1936586110 | 2875 | 2870 | 2875 | 2870 | 1290 |
| 295 | 20240423 | 143600 | 1932878800 | 2870 | 2870 | 2870 | 2870 | 1021 |
| 296 | 20240423 | 143500 | 1929948530 | 2870 | 2865 | 2870 | 2865 | 1414 |
| 297 | 20240423 | 143400 | 1925896915 | 2865 | 2860 | 2865 | 2860 | 253 |
| 298 | 20240423 | 143300 | 1925172715 | 2860 | 2860 | 2865 | 2860 | 189 |
| 299 | 20240423 | 143200 | 1924632125 | 2865 | 2865 | 2865 | 2865 | 11 |
| 300 | 20240423 | 143100 | 1924600610 | 2865 | 2855 | 2865 | 2855 | 1702 |
| 301 | 20240423 | 143000 | 1919741390 | 2855 | 2850 | 2855 | 2850 | 618 |
| 302 | 20240423 | 142900 | 1917980060 | 2850 | 2850 | 2850 | 2850 | 210 |
| 303 | 20240423 | 142800 | 1917381560 | 2855 | 2855 | 2855 | 2855 | 0 |
| 304 | 20240423 | 142700 | 1917381560 | 2855 | 2840 | 2855 | 2835 | 702 |
| 305 | 20240423 | 142600 | 1915388870 | 2855 | 2840 | 2855 | 2835 | 3 |
| 306 | 20240423 | 142500 | 1915380340 | 2855 | 2850 | 2855 | 2835 | 1933 |
| 307 | 20240423 | 142400 | 1909886870 | 2855 | 2855 | 2855 | 2855 | 24 |
| 308 | 20240423 | 142300 | 1909818350 | 2855 | 2855 | 2855 | 2855 | 1 |
| 309 | 20240423 | 142200 | 1909815495 | 2855 | 2855 | 2855 | 2855 | 700 |
| 310 | 20240423 | 142100 | 1907816995 | 2855 | 2840 | 2855 | 2840 | 893 |
| 311 | 20240423 | 142000 | 1905273940 | 2840 | 2845 | 2850 | 2840 | 1501 |
| 312 | 20240423 | 141900 | 1901010625 | 2850 | 2845 | 2850 | 2845 | 32 |
| 313 | 20240423 | 141800 | 1900919575 | 2845 | 2840 | 2845 | 2840 | 644 |
| 314 | 20240423 | 141700 | 1899088680 | 2845 | 2845 | 2845 | 2845 | 1448 |
| 315 | 20240423 | 141600 | 1894969120 | 2845 | 2850 | 2850 | 2845 | 159 |
| 316 | 20240423 | 141500 | 1894516240 | 2850 | 2850 | 2850 | 2850 | 200 |
| 317 | 20240423 | 141400 | 1893946240 | 2845 | 2845 | 2845 | 2845 | 1094 |
| 318 | 20240423 | 141300 | 1890833810 | 2845 | 2855 | 2855 | 2845 | 312 |
| 319 | 20240423 | 141200 | 1889945425 | 2855 | 2855 | 2855 | 2855 | 0 |
| 320 | 20240423 | 141100 | 1889945425 | 2855 | 2855 | 2855 | 2855 | 85 |
| 321 | 20240423 | 141000 | 1889702750 | 2855 | 2855 | 2855 | 2855 | 310 |
| 322 | 20240423 | 140900 | 1888817700 | 2860 | 2860 | 2860 | 2860 | 0 |
| 323 | 20240423 | 140800 | 1888817700 | 2860 | 2855 | 2860 | 2855 | 704 |
| 324 | 20240423 | 140700 | 1886806775 | 2860 | 2860 | 2860 | 2860 | 51 |
| 325 | 20240423 | 140600 | 1886660915 | 2860 | 2860 | 2860 | 2860 | 29 |
| 326 | 20240423 | 140500 | 1886577975 | 2860 | 2860 | 2860 | 2860 | 52 |
| 327 | 20240423 | 140400 | 1886429255 | 2865 | 2865 | 2865 | 2865 | 2 |
| 328 | 20240423 | 140300 | 1886423525 | 2865 | 2865 | 2865 | 2865 | 66 |
| 329 | 20240423 | 140200 | 1886234435 | 2865 | 2865 | 2865 | 2860 | 1067 |
| 330 | 20240423 | 140100 | 1883182260 | 2865 | 2860 | 2865 | 2860 | 1810 |
| 331 | 20240423 | 140000 | 1877999965 | 2860 | 2860 | 2860 | 2860 | 230 |
| 332 | 20240423 | 135900 | 1877342165 | 2860 | 2850 | 2860 | 2850 | 289 |
| 333 | 20240423 | 135800 | 1876518495 | 2850 | 2860 | 2860 | 2850 | 35 |
| 334 | 20240423 | 135700 | 1876418695 | 2860 | 2850 | 2860 | 2850 | 16 |
| 335 | 20240423 | 135600 | 1876373085 | 2860 | 2860 | 2860 | 2860 | 6 |
| 336 | 20240423 | 135500 | 1876355925 | 2860 | 2850 | 2860 | 2845 | 805 |
| 337 | 20240423 | 135400 | 1874061865 | 2860 | 2865 | 2865 | 2860 | 821 |
| 338 | 20240423 | 135300 | 1871710045 | 2865 | 2860 | 2865 | 2845 | 4338 |
| 339 | 20240423 | 135200 | 1859337285 | 2860 | 2860 | 2860 | 2860 | 99 |
| 340 | 20240423 | 135100 | 1859054145 | 2860 | 2860 | 2860 | 2860 | 1145 |
| 341 | 20240423 | 135000 | 1855779445 | 2860 | 2860 | 2860 | 2860 | 10 |
| 342 | 20240423 | 134900 | 1855750845 | 2860 | 2860 | 2860 | 2860 | 1 |
| 343 | 20240423 | 134800 | 1855747985 | 2855 | 2855 | 2855 | 2855 | 35 |
| 344 | 20240423 | 134700 | 1855648060 | 2855 | 2855 | 2855 | 2855 | 0 |
| 345 | 20240423 | 134600 | 1855648060 | 2855 | 2855 | 2855 | 2855 | 62 |
| 346 | 20240423 | 134500 | 1855471050 | 2855 | 2855 | 2855 | 2855 | 2 |
| 347 | 20240423 | 134400 | 1855465340 | 2855 | 2855 | 2855 | 2855 | 4 |
| 348 | 20240423 | 134300 | 1855453920 | 2855 | 2860 | 2860 | 2855 | 615 |
| 349 | 20240423 | 134200 | 1853695550 | 2860 | 2860 | 2860 | 2860 | 0 |
| 350 | 20240423 | 134100 | 1853695550 | 2860 | 2855 | 2860 | 2855 | 141 |
| 351 | 20240423 | 134000 | 1853292680 | 2865 | 2860 | 2865 | 2850 | 1275 |
| 352 | 20240423 | 133900 | 1849654840 | 2860 | 2865 | 2865 | 2860 | 83 |
| 353 | 20240423 | 133800 | 1849417050 | 2870 | 2865 | 2870 | 2855 | 5058 |
| 354 | 20240423 | 133700 | 1834939915 | 2865 | 2865 | 2865 | 2865 | 5 |
| 355 | 20240423 | 133600 | 1834925590 | 2865 | 2865 | 2865 | 2865 | 184 |
| 356 | 20240423 | 133500 | 1834398430 | 2865 | 2855 | 2865 | 2855 | 2341 |
| 357 | 20240423 | 133400 | 1827707795 | 2845 | 2845 | 2845 | 2845 | 710 |
| 358 | 20240423 | 133300 | 1825687845 | 2845 | 2850 | 2850 | 2845 | 702 |
| 359 | 20240423 | 133200 | 1823689645 | 2840 | 2840 | 2840 | 2840 | 727 |
| 360 | 20240423 | 133100 | 1821624965 | 2835 | 2830 | 2840 | 2830 | 492 |
| 361 | 20240423 | 133000 | 1820232570 | 2840 | 2840 | 2840 | 2830 | 1756 |
| 362 | 20240423 | 132900 | 1815258705 | 2840 | 2840 | 2840 | 2840 | 318 |
| 363 | 20240423 | 132800 | 1814355585 | 2840 | 2840 | 2840 | 2840 | 0 |
| 364 | 20240423 | 132700 | 1814355585 | 2840 | 2840 | 2840 | 2840 | 2 |
| 365 | 20240423 | 132600 | 1814349905 | 2840 | 2840 | 2840 | 2830 | 140 |
| 366 | 20240423 | 132500 | 1813952315 | 2840 | 2840 | 2840 | 2840 | 0 |
| 367 | 20240423 | 132400 | 1813952315 | 2840 | 2840 | 2840 | 2840 | 0 |
| 368 | 20240423 | 132300 | 1813952315 | 2840 | 2840 | 2840 | 2840 | 39 |
| 369 | 20240423 | 132200 | 1813841555 | 2840 | 2835 | 2840 | 2830 | 426 |
| 370 | 20240423 | 132100 | 1812635775 | 2840 | 2840 | 2840 | 2840 | 0 |
| 371 | 20240423 | 132000 | 1812635775 | 2840 | 2830 | 2840 | 2830 | 257 |
| 372 | 20240423 | 131900 | 1811907170 | 2835 | 2835 | 2835 | 2835 | 481 |
| 373 | 20240423 | 131800 | 1810543535 | 2840 | 2840 | 2845 | 2840 | 6 |
| 374 | 20240423 | 131700 | 1810526490 | 2840 | 2845 | 2845 | 2840 | 604 |
| 375 | 20240423 | 131600 | 1808808120 | 2835 | 2835 | 2835 | 2830 | 597 |
| 376 | 20240423 | 131500 | 1807118600 | 2830 | 2835 | 2840 | 2830 | 2900 |
| 377 | 20240423 | 131400 | 1798911525 | 2830 | 2840 | 2840 | 2830 | 60 |
| 378 | 20240423 | 131300 | 1798741565 | 2840 | 2845 | 2845 | 2840 | 106 |
| 379 | 20240423 | 131200 | 1798440000 | 2850 | 2850 | 2850 | 2850 | 0 |
| 380 | 20240423 | 131100 | 1798440000 | 2850 | 2830 | 2850 | 2830 | 5773 |
| 381 | 20240423 | 131000 | 1782094665 | 2830 | 2840 | 2840 | 2830 | 1248 |
| 382 | 20240423 | 130900 | 1778555285 | 2850 | 2850 | 2850 | 2850 | 1 |
| 383 | 20240423 | 130800 | 1778552435 | 2850 | 2850 | 2850 | 2850 | 11 |
| 384 | 20240423 | 130700 | 1778521085 | 2850 | 2845 | 2850 | 2840 | 652 |
| 385 | 20240423 | 130600 | 1776669370 | 2850 | 2850 | 2850 | 2850 | 0 |
| 386 | 20240423 | 130500 | 1776669370 | 2850 | 2850 | 2850 | 2850 | 0 |
| 387 | 20240423 | 130400 | 1776669370 | 2850 | 2845 | 2850 | 2840 | 654 |
| 388 | 20240423 | 130300 | 1774811235 | 2850 | 2850 | 2850 | 2850 | 1 |
| 389 | 20240423 | 130200 | 1774808385 | 2850 | 2850 | 2850 | 2835 | 102 |
| 390 | 20240423 | 130100 | 1774519005 | 2850 | 2845 | 2850 | 2845 | 202 |
| 391 | 20240423 | 130000 | 1773944310 | 2850 | 2850 | 2850 | 2835 | 259 |
| 392 | 20240423 | 125900 | 1773209490 | 2850 | 2850 | 2850 | 2850 | 5 |
| 393 | 20240423 | 125800 | 1773195240 | 2850 | 2850 | 2850 | 2835 | 172 |
| 394 | 20240423 | 125700 | 1772707100 | 2850 | 2855 | 2855 | 2840 | 8238 |
| 395 | 20240423 | 125600 | 1749262485 | 2860 | 2860 | 2860 | 2860 | 1 |
| 396 | 20240423 | 125500 | 1749259625 | 2860 | 2860 | 2860 | 2860 | 0 |
| 397 | 20240423 | 125400 | 1749259625 | 2860 | 2860 | 2860 | 2855 | 96 |
| 398 | 20240423 | 125300 | 1748985535 | 2860 | 2855 | 2860 | 2855 | 121 |
| 399 | 20240423 | 125200 | 1748639890 | 2855 | 2855 | 2855 | 2855 | 0 |
| 400 | 20240423 | 125100 | 1748639890 | 2855 | 2855 | 2860 | 2855 | 118 |
| 401 | 20240423 | 125000 | 1748302995 | 2860 | 2855 | 2860 | 2855 | 1041 |
| 402 | 20240423 | 124900 | 1745330935 | 2860 | 2855 | 2860 | 2855 | 845 |
| 403 | 20240423 | 124800 | 1742918455 | 2855 | 2855 | 2860 | 2855 | 129 |
| 404 | 20240423 | 124700 | 1742550025 | 2860 | 2860 | 2860 | 2860 | 300 |
| 405 | 20240423 | 124600 | 1741692025 | 2860 | 2860 | 2860 | 2860 | 78 |
| 406 | 20240423 | 124500 | 1741468945 | 2855 | 2850 | 2855 | 2850 | 630 |
| 407 | 20240423 | 124400 | 1739671385 | 2855 | 2855 | 2855 | 2855 | 0 |
| 408 | 20240423 | 124300 | 1739671385 | 2855 | 2855 | 2855 | 2850 | 1215 |
| 409 | 20240423 | 124200 | 1736206860 | 2850 | 2850 | 2850 | 2850 | 0 |
| 410 | 20240423 | 124100 | 1736206860 | 2850 | 2850 | 2850 | 2850 | 535 |
| 411 | 20240423 | 124000 | 1734682110 | 2855 | 2855 | 2855 | 2850 | 59 |
| 412 | 20240423 | 123900 | 1734513670 | 2855 | 2855 | 2855 | 2855 | 39 |
| 413 | 20240423 | 123800 | 1734402325 | 2855 | 2860 | 2860 | 2855 | 698 |
| 414 | 20240423 | 123700 | 1732409485 | 2855 | 2860 | 2860 | 2855 | 951 |
| 415 | 20240423 | 123600 | 1729692625 | 2860 | 2860 | 2860 | 2860 | 69 |
| 416 | 20240423 | 123500 | 1729495285 | 2860 | 2855 | 2860 | 2855 | 501 |
| 417 | 20240423 | 123400 | 1728064925 | 2860 | 2850 | 2860 | 2850 | 351 |
| 418 | 20240423 | 123300 | 1727061075 | 2850 | 2850 | 2850 | 2850 | 0 |
| 419 | 20240423 | 123200 | 1727061075 | 2850 | 2855 | 2855 | 2850 | 280 |
| 420 | 20240423 | 123100 | 1726263000 | 2860 | 2855 | 2860 | 2850 | 888 |
| 421 | 20240423 | 123000 | 1723728605 | 2860 | 2855 | 2860 | 2855 | 51 |
| 422 | 20240423 | 122900 | 1723582995 | 2860 | 2860 | 2860 | 2860 | 21 |
| 423 | 20240423 | 122800 | 1723522935 | 2850 | 2860 | 2860 | 2850 | 3 |
| 424 | 20240423 | 122700 | 1723514365 | 2860 | 2855 | 2860 | 2855 | 710 |
| 425 | 20240423 | 122600 | 1721485435 | 2855 | 2855 | 2855 | 2855 | 163 |
| 426 | 20240423 | 122500 | 1721020070 | 2855 | 2855 | 2855 | 2855 | 194 |
| 427 | 20240423 | 122400 | 1720466200 | 2855 | 2850 | 2855 | 2850 | 869 |
| 428 | 20240423 | 122300 | 1717986955 | 2860 | 2855 | 2860 | 2855 | 428 |
| 429 | 20240423 | 122200 | 1716765010 | 2860 | 2860 | 2860 | 2860 | 139 |
| 430 | 20240423 | 122100 | 1716367470 | 2860 | 2850 | 2860 | 2850 | 325 |
| 431 | 20240423 | 122000 | 1715439840 | 2855 | 2855 | 2860 | 2850 | 1097 |
| 432 | 20240423 | 121900 | 1712312370 | 2860 | 2855 | 2860 | 2850 | 4196 |
| 433 | 20240423 | 121800 | 1700350890 | 2855 | 2860 | 2860 | 2850 | 586 |
| 434 | 20240423 | 121700 | 1698680490 | 2850 | 2850 | 2850 | 2850 | 1500 |
| 435 | 20240423 | 121600 | 1694405490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 436 | 20240423 | 121500 | 1694405490 | 2860 | 2855 | 2860 | 2855 | 11 |
| 437 | 20240423 | 121400 | 1694374080 | 2860 | 2855 | 2860 | 2855 | 316 |
| 438 | 20240423 | 121300 | 1693471870 | 2860 | 2855 | 2860 | 2855 | 1186 |
| 439 | 20240423 | 121200 | 1690084960 | 2865 | 2850 | 2865 | 2850 | 501 |
| 440 | 20240423 | 121100 | 1688657095 | 2850 | 2865 | 2865 | 2850 | 8055 |
| 441 | 20240423 | 121000 | 1665660035 | 2855 | 2860 | 2865 | 2855 | 339 |
| 442 | 20240423 | 120900 | 1664690665 | 2860 | 2855 | 2860 | 2855 | 507 |
| 443 | 20240423 | 120800 | 1663243145 | 2860 | 2860 | 2860 | 2860 | 4608 |
| 444 | 20240423 | 120700 | 1650064265 | 2865 | 2870 | 2870 | 2865 | 707 |
| 445 | 20240423 | 120600 | 1648037705 | 2875 | 2875 | 2875 | 2875 | 1 |
| 446 | 20240423 | 120500 | 1648034830 | 2875 | 2875 | 2875 | 2875 | 1794 |
| 447 | 20240423 | 120400 | 1642877080 | 2875 | 2880 | 2880 | 2865 | 252 |
| 448 | 20240423 | 120300 | 1642154850 | 2880 | 2865 | 2880 | 2865 | 41 |
| 449 | 20240423 | 120200 | 1642037365 | 2870 | 2865 | 2870 | 2865 | 574 |
| 450 | 20240423 | 120100 | 1640392850 | 2870 | 2870 | 2870 | 2870 | 170 |
| 451 | 20240423 | 120000 | 1639904950 | 2870 | 2870 | 2870 | 2870 | 426 |
| 452 | 20240423 | 115900 | 1638682330 | 2880 | 2880 | 2880 | 2870 | 607 |
| 453 | 20240423 | 115800 | 1636939615 | 2880 | 2880 | 2880 | 2880 | 1 |
| 454 | 20240423 | 115700 | 1636936735 | 2880 | 2875 | 2880 | 2870 | 356 |
| 455 | 20240423 | 115600 | 1635913500 | 2880 | 2880 | 2880 | 2870 | 21 |
| 456 | 20240423 | 115500 | 1635853140 | 2870 | 2880 | 2880 | 2870 | 1315 |
| 457 | 20240423 | 115400 | 1632079030 | 2870 | 2875 | 2875 | 2870 | 40 |
| 458 | 20240423 | 115300 | 1631964035 | 2875 | 2880 | 2880 | 2875 | 1564 |
| 459 | 20240423 | 115200 | 1627465870 | 2880 | 2880 | 2880 | 2870 | 16 |
| 460 | 20240423 | 115100 | 1627419850 | 2870 | 2875 | 2880 | 2870 | 2130 |
| 461 | 20240423 | 115000 | 1621296090 | 2875 | 2880 | 2880 | 2875 | 13 |
| 462 | 20240423 | 114900 | 1621258680 | 2875 | 2885 | 2885 | 2875 | 573 |
| 463 | 20240423 | 114800 | 1619608425 | 2880 | 2885 | 2885 | 2875 | 487 |
| 464 | 20240423 | 114700 | 1618205890 | 2885 | 2885 | 2885 | 2875 | 78 |
| 465 | 20240423 | 114600 | 1617980990 | 2875 | 2885 | 2885 | 2875 | 1365 |
| 466 | 20240423 | 114500 | 1614047115 | 2885 | 2890 | 2890 | 2875 | 38 |
| 467 | 20240423 | 114400 | 1613937510 | 2885 | 2885 | 2885 | 2885 | 4480 |
| 468 | 20240423 | 114300 | 1601012710 | 2885 | 2875 | 2885 | 2875 | 7 |
| 469 | 20240423 | 114200 | 1600992555 | 2875 | 2880 | 2885 | 2875 | 529 |
| 470 | 20240423 | 114100 | 1599466545 | 2885 | 2885 | 2885 | 2875 | 69 |
| 471 | 20240423 | 114000 | 1599267855 | 2875 | 2885 | 2885 | 2870 | 15 |
| 472 | 20240423 | 113900 | 1599224670 | 2875 | 2890 | 2890 | 2865 | 342 |
| 473 | 20240423 | 113800 | 1598237600 | 2870 | 2880 | 2890 | 2870 | 1498 |
| 474 | 20240423 | 113700 | 1593908735 | 2890 | 2890 | 2890 | 2885 | 1802 |
| 475 | 20240423 | 113600 | 1588702595 | 2890 | 2875 | 2890 | 2875 | 2604 |
| 476 | 20240423 | 113500 | 1581195595 | 2875 | 2870 | 2875 | 2870 | 500 |
| 477 | 20240423 | 113400 | 1579759645 | 2870 | 2870 | 2870 | 2865 | 7 |
| 478 | 20240423 | 113300 | 1579739565 | 2870 | 2870 | 2870 | 2870 | 62 |
| 479 | 20240423 | 113200 | 1579561625 | 2865 | 2865 | 2865 | 2865 | 896 |
| 480 | 20240423 | 113100 | 1576994585 | 2865 | 2860 | 2865 | 2860 | 337 |
| 481 | 20240423 | 113000 | 1576030760 | 2865 | 2860 | 2865 | 2860 | 1307 |
| 482 | 20240423 | 112900 | 1572292710 | 2870 | 2860 | 2870 | 2860 | 43 |
| 483 | 20240423 | 112800 | 1572169720 | 2870 | 2860 | 2870 | 2860 | 201 |
| 484 | 20240423 | 112700 | 1571594850 | 2860 | 2870 | 2870 | 2860 | 6 |
| 485 | 20240423 | 112600 | 1571577660 | 2860 | 2860 | 2870 | 2860 | 7 |
| 486 | 20240423 | 112500 | 1571557610 | 2870 | 2870 | 2870 | 2860 | 2566 |
| 487 | 20240423 | 112400 | 1564218810 | 2860 | 2870 | 2870 | 2860 | 4 |
| 488 | 20240423 | 112300 | 1564207350 | 2870 | 2865 | 2870 | 2860 | 1461 |
| 489 | 20240423 | 112200 | 1560021405 | 2865 | 2870 | 2885 | 2860 | 3531 |
| 490 | 20240423 | 112100 | 1549894750 | 2885 | 2885 | 2885 | 2870 | 6017 |
| 491 | 20240423 | 112000 | 1532618790 | 2875 | 2880 | 2885 | 2875 | 32 |
| 492 | 20240423 | 111900 | 1532526530 | 2885 | 2875 | 2885 | 2875 | 22 |
| 493 | 20240423 | 111800 | 1532463150 | 2885 | 2890 | 2890 | 2875 | 1296 |
| 494 | 20240423 | 111700 | 1528736940 | 2870 | 2890 | 2890 | 2870 | 25 |
| 495 | 20240423 | 111600 | 1528664765 | 2885 | 2880 | 2895 | 2870 | 2006 |
| 496 | 20240423 | 111500 | 1522901845 | 2895 | 2900 | 2900 | 2880 | 536 |
| 497 | 20240423 | 111400 | 1521356155 | 2885 | 2885 | 2885 | 2885 | 1 |
| 498 | 20240423 | 111300 | 1521353270 | 2880 | 2900 | 2900 | 2880 | 315 |
| 499 | 20240423 | 111200 | 1520440790 | 2900 | 2895 | 2900 | 2895 | 1247 |
| 500 | 20240423 | 111100 | 1516825990 | 2895 | 2900 | 2900 | 2895 | 338 |
| 501 | 20240423 | 111000 | 1515847305 | 2900 | 2890 | 2900 | 2880 | 412 |
| 502 | 20240423 | 110900 | 1514656120 | 2885 | 2890 | 2895 | 2885 | 1148 |
| 503 | 20240423 | 110800 | 1511338540 | 2895 | 2890 | 2895 | 2890 | 290 |
| 504 | 20240423 | 110700 | 1510499990 | 2895 | 2885 | 2895 | 2885 | 1938 |
| 505 | 20240423 | 110600 | 1504904810 | 2890 | 2895 | 2905 | 2890 | 1278 |
| 506 | 20240423 | 110500 | 1501205920 | 2895 | 2910 | 2915 | 2895 | 7740 |
| 507 | 20240423 | 110400 | 1478688705 | 2910 | 2900 | 2910 | 2895 | 5155 |
| 508 | 20240423 | 110300 | 1463695115 | 2900 | 2890 | 2915 | 2890 | 11149 |
| 509 | 20240423 | 110200 | 1431344265 | 2890 | 2875 | 2890 | 2875 | 5366 |
| 510 | 20240423 | 110100 | 1415882860 | 2875 | 2875 | 2875 | 2870 | 579 |
| 511 | 20240423 | 110000 | 1414218290 | 2870 | 2870 | 2875 | 2870 | 837 |
| 512 | 20240423 | 105900 | 1411815930 | 2865 | 2865 | 2865 | 2865 | 790 |
| 513 | 20240423 | 105800 | 1409552580 | 2865 | 2865 | 2865 | 2865 | 400 |
| 514 | 20240423 | 105700 | 1408406580 | 2865 | 2865 | 2865 | 2865 | 5 |
| 515 | 20240423 | 105600 | 1408392255 | 2865 | 2865 | 2870 | 2860 | 974 |
| 516 | 20240423 | 105500 | 1405601540 | 2860 | 2865 | 2865 | 2860 | 4 |
| 517 | 20240423 | 105400 | 1405590090 | 2860 | 2860 | 2860 | 2860 | 60 |
| 518 | 20240423 | 105300 | 1405418490 | 2860 | 2870 | 2870 | 2855 | 1362 |
| 519 | 20240423 | 105200 | 1401523160 | 2860 | 2860 | 2860 | 2860 | 2570 |
| 520 | 20240423 | 105100 | 1394172960 | 2865 | 2865 | 2865 | 2865 | 1448 |
| 521 | 20240423 | 105000 | 1390024440 | 2865 | 2865 | 2865 | 2865 | 495 |
| 522 | 20240423 | 104900 | 1388606265 | 2865 | 2870 | 2870 | 2865 | 670 |
| 523 | 20240423 | 104800 | 1386686695 | 2870 | 2870 | 2870 | 2870 | 301 |
| 524 | 20240423 | 104700 | 1385822825 | 2870 | 2865 | 2870 | 2865 | 311 |
| 525 | 20240423 | 104600 | 1384930305 | 2865 | 2865 | 2865 | 2865 | 4 |
| 526 | 20240423 | 104500 | 1384918845 | 2865 | 2865 | 2865 | 2865 | 10 |
| 527 | 20240423 | 104400 | 1384890195 | 2865 | 2870 | 2870 | 2865 | 4 |
| 528 | 20240423 | 104300 | 1384878720 | 2865 | 2870 | 2870 | 2865 | 1749 |
| 529 | 20240423 | 104200 | 1379859095 | 2870 | 2870 | 2875 | 2870 | 6 |
| 530 | 20240423 | 104100 | 1379841855 | 2875 | 2875 | 2875 | 2875 | 724 |
| 531 | 20240423 | 104000 | 1377760355 | 2865 | 2865 | 2880 | 2865 | 357 |
| 532 | 20240423 | 103900 | 1376735835 | 2865 | 2870 | 2875 | 2865 | 92 |
| 533 | 20240423 | 103800 | 1376471360 | 2875 | 2870 | 2875 | 2870 | 955 |
| 534 | 20240423 | 103700 | 1373728885 | 2870 | 2870 | 2870 | 2870 | 501 |
| 535 | 20240423 | 103600 | 1372291015 | 2870 | 2875 | 2875 | 2870 | 101 |
| 536 | 20240423 | 103500 | 1372000645 | 2870 | 2875 | 2875 | 2870 | 501 |
| 537 | 20240423 | 103400 | 1370560275 | 2870 | 2870 | 2870 | 2870 | 2015 |
| 538 | 20240423 | 103300 | 1364777225 | 2870 | 2870 | 2870 | 2865 | 7 |
| 539 | 20240423 | 103200 | 1364757145 | 2865 | 2870 | 2870 | 2865 | 7 |
| 540 | 20240423 | 103100 | 1364737085 | 2865 | 2865 | 2865 | 2865 | 89 |
| 541 | 20240423 | 103000 | 1364482100 | 2865 | 2865 | 2865 | 2860 | 46 |
| 542 | 20240423 | 102900 | 1364350520 | 2860 | 2865 | 2865 | 2860 | 13 |
| 543 | 20240423 | 102800 | 1364313280 | 2860 | 2870 | 2870 | 2860 | 506 |
| 544 | 20240423 | 102700 | 1362863585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 545 | 20240423 | 102600 | 1362863585 | 2860 | 2865 | 2880 | 2860 | 4529 |
| 546 | 20240423 | 102500 | 1349835745 | 2875 | 2875 | 2875 | 2860 | 786 |
| 547 | 20240423 | 102400 | 1347580095 | 2870 | 2880 | 2880 | 2870 | 236 |
| 548 | 20240423 | 102300 | 1346902690 | 2870 | 2870 | 2880 | 2865 | 284 |
| 549 | 20240423 | 102200 | 1346087450 | 2870 | 2855 | 2870 | 2855 | 270 |
| 550 | 20240423 | 102100 | 1345312935 | 2860 | 2860 | 2870 | 2860 | 91 |
| 551 | 20240423 | 102000 | 1345052515 | 2855 | 2855 | 2855 | 2855 | 50 |
| 552 | 20240423 | 101900 | 1344909765 | 2860 | 2865 | 2865 | 2860 | 162 |
| 553 | 20240423 | 101800 | 1344445950 | 2865 | 2865 | 2870 | 2860 | 181 |
| 554 | 20240423 | 101700 | 1343928125 | 2860 | 2860 | 2860 | 2860 | 501 |
| 555 | 20240423 | 101600 | 1342495265 | 2870 | 2870 | 2870 | 2860 | 3139 |
| 556 | 20240423 | 101500 | 1333497535 | 2870 | 2870 | 2870 | 2870 | 0 |
| 557 | 20240423 | 101400 | 1333497535 | 2870 | 2875 | 2875 | 2870 | 280 |
| 558 | 20240423 | 101300 | 1332692950 | 2875 | 2880 | 2885 | 2875 | 2913 |
| 559 | 20240423 | 101200 | 1324313905 | 2880 | 2875 | 2880 | 2875 | 3457 |
| 560 | 20240423 | 101100 | 1314365400 | 2875 | 2885 | 2890 | 2875 | 5027 |
| 561 | 20240423 | 101000 | 1299882415 | 2890 | 2885 | 2890 | 2885 | 4565 |
| 562 | 20240423 | 100900 | 1286694015 | 2880 | 2885 | 2890 | 2880 | 9636 |
| 563 | 20240423 | 100800 | 1258886485 | 2885 | 2870 | 2885 | 2865 | 5566 |
| 564 | 20240423 | 100700 | 1242870165 | 2870 | 2870 | 2875 | 2870 | 270 |
| 565 | 20240423 | 100600 | 1242095225 | 2875 | 2860 | 2880 | 2860 | 13836 |
| 566 | 20240423 | 100500 | 1202434460 | 2855 | 2845 | 2855 | 2845 | 1814 |
| 567 | 20240423 | 100400 | 1197264855 | 2845 | 2840 | 2845 | 2840 | 1000 |
| 568 | 20240423 | 100300 | 1194421815 | 2840 | 2840 | 2840 | 2840 | 7 |
| 569 | 20240423 | 100200 | 1194401935 | 2840 | 2830 | 2840 | 2830 | 1974 |
| 570 | 20240423 | 100100 | 1188812855 | 2830 | 2825 | 2830 | 2825 | 1284 |
| 571 | 20240423 | 100000 | 1185185465 | 2820 | 2840 | 2840 | 2820 | 2833 |
| 572 | 20240423 | 095900 | 1177178985 | 2840 | 2830 | 2840 | 2830 | 1292 |
| 573 | 20240423 | 095800 | 1173514715 | 2830 | 2825 | 2830 | 2825 | 1575 |
| 574 | 20240423 | 095700 | 1169064735 | 2825 | 2825 | 2825 | 2820 | 943 |
| 575 | 20240423 | 095600 | 1166401675 | 2825 | 2825 | 2825 | 2820 | 2421 |
| 576 | 20240423 | 095500 | 1159565620 | 2825 | 2830 | 2830 | 2820 | 8085 |
| 577 | 20240423 | 095400 | 1136726890 | 2835 | 2835 | 2835 | 2835 | 101 |
| 578 | 20240423 | 095300 | 1136440555 | 2835 | 2835 | 2840 | 2835 | 467 |
| 579 | 20240423 | 095200 | 1135116605 | 2835 | 2835 | 2835 | 2835 | 563 |
| 580 | 20240423 | 095100 | 1133520500 | 2835 | 2830 | 2835 | 2825 | 5931 |
| 581 | 20240423 | 095000 | 1116738720 | 2825 | 2830 | 2830 | 2825 | 4448 |
| 582 | 20240423 | 094900 | 1104166450 | 2830 | 2830 | 2835 | 2830 | 302 |
| 583 | 20240423 | 094800 | 1103311785 | 2830 | 2830 | 2835 | 2830 | 1441 |
| 584 | 20240423 | 094700 | 1099229215 | 2835 | 2840 | 2840 | 2825 | 5220 |
| 585 | 20240423 | 094600 | 1084448815 | 2840 | 2840 | 2840 | 2835 | 1073 |
| 586 | 20240423 | 094500 | 1081406805 | 2840 | 2835 | 2840 | 2835 | 6 |
| 587 | 20240423 | 094400 | 1081389770 | 2840 | 2840 | 2845 | 2840 | 2045 |
| 588 | 20240423 | 094300 | 1075581845 | 2845 | 2845 | 2850 | 2845 | 466 |
| 589 | 20240423 | 094200 | 1074255560 | 2845 | 2850 | 2850 | 2840 | 2476 |
| 590 | 20240423 | 094100 | 1067213800 | 2850 | 2855 | 2855 | 2850 | 1951 |
| 591 | 20240423 | 094000 | 1061652565 | 2855 | 2855 | 2860 | 2850 | 2245 |
| 592 | 20240423 | 093900 | 1055243635 | 2855 | 2855 | 2860 | 2855 | 839 |
| 593 | 20240423 | 093800 | 1052848110 | 2855 | 2845 | 2855 | 2840 | 3079 |
| 594 | 20240423 | 093700 | 1044087160 | 2850 | 2855 | 2860 | 2850 | 2125 |
| 595 | 20240423 | 093600 | 1038025285 | 2850 | 2830 | 2850 | 2825 | 9743 |
| 596 | 20240423 | 093500 | 1010310640 | 2830 | 2830 | 2835 | 2830 | 3268 |
| 597 | 20240423 | 093400 | 1001061090 | 2830 | 2830 | 2835 | 2825 | 5176 |
| 598 | 20240423 | 093300 | 986413775 | 2830 | 2830 | 2830 | 2830 | 1247 |
| 599 | 20240423 | 093200 | 982884765 | 2830 | 2835 | 2835 | 2830 | 2164 |
| 600 | 20240423 | 093100 | 976759370 | 2835 | 2830 | 2835 | 2825 | 915 |
| 601 | 20240423 | 093000 | 974171040 | 2825 | 2830 | 2840 | 2825 | 3779 |
| 602 | 20240423 | 092900 | 963490155 | 2840 | 2850 | 2850 | 2830 | 6442 |
| 603 | 20240423 | 092800 | 945224035 | 2850 | 2850 | 2855 | 2845 | 1615 |
| 604 | 20240423 | 092700 | 940625755 | 2850 | 2850 | 2850 | 2845 | 4128 |
| 605 | 20240423 | 092600 | 928873250 | 2850 | 2845 | 2855 | 2845 | 6474 |
| 606 | 20240423 | 092500 | 910423560 | 2840 | 2835 | 2840 | 2835 | 2775 |
| 607 | 20240423 | 092400 | 902551050 | 2840 | 2830 | 2845 | 2830 | 7455 |
| 608 | 20240423 | 092300 | 881400900 | 2830 | 2830 | 2830 | 2825 | 479 |
| 609 | 20240423 | 092200 | 880046635 | 2820 | 2825 | 2830 | 2820 | 4641 |
| 610 | 20240423 | 092100 | 866940930 | 2825 | 2820 | 2830 | 2820 | 865 |
| 611 | 20240423 | 092000 | 864497060 | 2830 | 2820 | 2830 | 2820 | 2066 |
| 612 | 20240423 | 091900 | 858668315 | 2820 | 2820 | 2830 | 2815 | 11792 |
| 613 | 20240423 | 091800 | 825401805 | 2820 | 2815 | 2825 | 2810 | 22613 |
| 614 | 20240423 | 091700 | 761676330 | 2820 | 2860 | 2860 | 2815 | 13939 |
| 615 | 20240423 | 091600 | 722287855 | 2865 | 2830 | 2865 | 2820 | 11273 |
| 616 | 20240423 | 091500 | 690415485 | 2840 | 2840 | 2845 | 2830 | 9609 |
| 617 | 20240423 | 091400 | 663153020 | 2840 | 2850 | 2850 | 2835 | 5580 |
| 618 | 20240423 | 091300 | 647296720 | 2845 | 2880 | 2880 | 2845 | 22473 |
| 619 | 20240423 | 091200 | 583100745 | 2875 | 2880 | 2885 | 2865 | 5996 |
| 620 | 20240423 | 091100 | 565887110 | 2885 | 2890 | 2890 | 2875 | 3745 |
| 621 | 20240423 | 091000 | 555101130 | 2885 | 2890 | 2890 | 2880 | 2577 |
| 622 | 20240423 | 090900 | 547670535 | 2880 | 2890 | 2890 | 2880 | 1118 |
| 623 | 20240423 | 090800 | 544446825 | 2890 | 2890 | 2895 | 2880 | 2337 |
| 624 | 20240423 | 090700 | 537702570 | 2895 | 2890 | 2895 | 2875 | 2398 |
| 625 | 20240423 | 090600 | 530797715 | 2875 | 2895 | 2895 | 2875 | 14820 |
| 626 | 20240423 | 090500 | 488049710 | 2895 | 2875 | 2900 | 2875 | 4692 |
| 627 | 20240423 | 090400 | 474447120 | 2880 | 2870 | 2905 | 2865 | 10827 |
| 628 | 20240423 | 090300 | 443221270 | 2865 | 2890 | 2895 | 2865 | 25953 |
| 629 | 20240423 | 090200 | 368418775 | 2895 | 2905 | 2910 | 2885 | 23262 |
| 630 | 20240423 | 090100 | 300963295 | 2905 | 2890 | 2915 | 2880 | 38232 |
| 631 | 20240423 | 090000 | 190028690 | 2880 | 2885 | 2895 | 2875 | 58387 |