31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 192900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 7586 |
| 3 | 20240425 | 192800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 4 | 20240425 | 192700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 5 | 20240425 | 192600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 6 | 20240425 | 192500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 7 | 20240425 | 192400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 8 | 20240425 | 192300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 9 | 20240425 | 192200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 10 | 20240425 | 192100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 11 | 20240425 | 192000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 12 | 20240425 | 191900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 13 | 20240425 | 191800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 14 | 20240425 | 191700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 15 | 20240425 | 191600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 16 | 20240425 | 191500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 17 | 20240425 | 191400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 18 | 20240425 | 191300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 19 | 20240425 | 191200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 20 | 20240425 | 191100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 21 | 20240425 | 191000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 22 | 20240425 | 190900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 23 | 20240425 | 190800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 24 | 20240425 | 190700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 25 | 20240425 | 190600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 26 | 20240425 | 190500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 27 | 20240425 | 190400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 28 | 20240425 | 190300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 29 | 20240425 | 190200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 30 | 20240425 | 190100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 31 | 20240425 | 190000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 32 | 20240425 | 185900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 7586 |
| 33 | 20240425 | 185800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 34 | 20240425 | 185700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 35 | 20240425 | 185600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 36 | 20240425 | 185500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 37 | 20240425 | 185400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 38 | 20240425 | 185300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 39 | 20240425 | 185200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 40 | 20240425 | 185100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 41 | 20240425 | 185000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 42 | 20240425 | 184900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 43 | 20240425 | 184800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 44 | 20240425 | 184700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 45 | 20240425 | 184600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 46 | 20240425 | 184500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 47 | 20240425 | 184400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 48 | 20240425 | 184300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 49 | 20240425 | 184200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 50 | 20240425 | 184100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 51 | 20240425 | 184000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 52 | 20240425 | 183900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 53 | 20240425 | 183800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 54 | 20240425 | 183700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 55 | 20240425 | 183600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 56 | 20240425 | 183500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 57 | 20240425 | 183400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 58 | 20240425 | 183300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 59 | 20240425 | 183200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 60 | 20240425 | 183100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 61 | 20240425 | 183000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 62 | 20240425 | 182900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 7586 |
| 63 | 20240425 | 182800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 64 | 20240425 | 182700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 65 | 20240425 | 182600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 66 | 20240425 | 182500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 67 | 20240425 | 182400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 68 | 20240425 | 182300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 69 | 20240425 | 182200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 70 | 20240425 | 182100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 71 | 20240425 | 182000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 72 | 20240425 | 181900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 73 | 20240425 | 181800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 74 | 20240425 | 181700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 75 | 20240425 | 181600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 76 | 20240425 | 181500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 77 | 20240425 | 181400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 78 | 20240425 | 181300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 79 | 20240425 | 181200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 80 | 20240425 | 181100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 81 | 20240425 | 181000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 82 | 20240425 | 180900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 83 | 20240425 | 180800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 84 | 20240425 | 180700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 85 | 20240425 | 180600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 86 | 20240425 | 180500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 87 | 20240425 | 180400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 88 | 20240425 | 180300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 89 | 20240425 | 180200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 90 | 20240425 | 180100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 91 | 20240425 | 180000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 92 | 20240425 | 175900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 7586 |
| 93 | 20240425 | 175800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 94 | 20240425 | 175700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 95 | 20240425 | 175600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 96 | 20240425 | 175500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 97 | 20240425 | 175400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 98 | 20240425 | 175300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 99 | 20240425 | 175200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 100 | 20240425 | 175100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 101 | 20240425 | 175000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 102 | 20240425 | 174900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 103 | 20240425 | 174800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 104 | 20240425 | 174700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 105 | 20240425 | 174600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 106 | 20240425 | 174500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 107 | 20240425 | 174400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 108 | 20240425 | 174300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 109 | 20240425 | 174200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 110 | 20240425 | 174100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 111 | 20240425 | 174000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 112 | 20240425 | 173900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 113 | 20240425 | 173800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 114 | 20240425 | 173700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 115 | 20240425 | 173600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 116 | 20240425 | 173500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 117 | 20240425 | 173400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 118 | 20240425 | 173300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 119 | 20240425 | 173200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 120 | 20240425 | 173100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 121 | 20240425 | 173000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 122 | 20240425 | 172900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 7586 |
| 123 | 20240425 | 172800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 124 | 20240425 | 172700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 125 | 20240425 | 172600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 126 | 20240425 | 172500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 127 | 20240425 | 172400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 128 | 20240425 | 172300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 129 | 20240425 | 172200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 130 | 20240425 | 172100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 131 | 20240425 | 172000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 132 | 20240425 | 171900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 133 | 20240425 | 171800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 134 | 20240425 | 171700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 135 | 20240425 | 171600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 136 | 20240425 | 171500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 137 | 20240425 | 171400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 138 | 20240425 | 171300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 139 | 20240425 | 171200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 140 | 20240425 | 171100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 141 | 20240425 | 171000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 142 | 20240425 | 170900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 143 | 20240425 | 170800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 144 | 20240425 | 170700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 145 | 20240425 | 170600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 146 | 20240425 | 170500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 147 | 20240425 | 170400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 148 | 20240425 | 170300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 149 | 20240425 | 170200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 150 | 20240425 | 170100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 151 | 20240425 | 170000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 152 | 20240425 | 165900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 7586 |
| 153 | 20240425 | 165800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 154 | 20240425 | 165700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 155 | 20240425 | 165600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 156 | 20240425 | 165500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 157 | 20240425 | 165400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 158 | 20240425 | 165300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 159 | 20240425 | 165200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 160 | 20240425 | 165100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 161 | 20240425 | 165000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 162 | 20240425 | 164900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 163 | 20240425 | 164800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 164 | 20240425 | 164700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 165 | 20240425 | 164600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 166 | 20240425 | 164500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 167 | 20240425 | 164400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 168 | 20240425 | 164300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 169 | 20240425 | 164200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 170 | 20240425 | 164100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 171 | 20240425 | 164000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 172 | 20240425 | 163900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 173 | 20240425 | 163800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 174 | 20240425 | 163700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 175 | 20240425 | 163600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 176 | 20240425 | 163500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 177 | 20240425 | 163400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 178 | 20240425 | 163300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 179 | 20240425 | 163200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 180 | 20240425 | 163100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 181 | 20240425 | 163000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 182 | 20240425 | 162900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 7586 |
| 183 | 20240425 | 162800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 184 | 20240425 | 162700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 185 | 20240425 | 162600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 186 | 20240425 | 162500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 187 | 20240425 | 162400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 188 | 20240425 | 162300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 189 | 20240425 | 162200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 190 | 20240425 | 162100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 191 | 20240425 | 162000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 192 | 20240425 | 161900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 193 | 20240425 | 161800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 194 | 20240425 | 161700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 195 | 20240425 | 161600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 196 | 20240425 | 161500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 197 | 20240425 | 161400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 198 | 20240425 | 161300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 199 | 20240425 | 161200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 200 | 20240425 | 161100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 201 | 20240425 | 161000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 202 | 20240425 | 160900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 203 | 20240425 | 160800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 204 | 20240425 | 160700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 205 | 20240425 | 160600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 206 | 20240425 | 160500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 207 | 20240425 | 160400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 208 | 20240425 | 160300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 209 | 20240425 | 160200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 210 | 20240425 | 160100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 211 | 20240425 | 160000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 212 | 20240425 | 155900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 7586 |
| 213 | 20240425 | 155800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 214 | 20240425 | 155700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 215 | 20240425 | 155600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 216 | 20240425 | 155500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 217 | 20240425 | 155400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 218 | 20240425 | 155300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 219 | 20240425 | 155200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 220 | 20240425 | 155100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 221 | 20240425 | 155000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 222 | 20240425 | 154900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 223 | 20240425 | 154800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 224 | 20240425 | 154700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 225 | 20240425 | 154600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20240425 | 154500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20240425 | 154400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20240425 | 154300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20240425 | 154200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20240425 | 154100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20240425 | 154000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20240425 | 153900 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20240425 | 153800 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20240425 | 153700 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20240425 | 153600 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 236 | 20240425 | 153500 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 237 | 20240425 | 153400 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 238 | 20240425 | 153300 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 239 | 20240425 | 153200 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 240 | 20240425 | 153100 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 0 |
| 241 | 20240425 | 153000 | 1778104245 | 2860 | 2860 | 2860 | 2860 | 7586 |
| 242 | 20240425 | 152900 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 243 | 20240425 | 152800 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 244 | 20240425 | 152700 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 245 | 20240425 | 152600 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 246 | 20240425 | 152500 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 247 | 20240425 | 152400 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 248 | 20240425 | 152300 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 249 | 20240425 | 152200 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 250 | 20240425 | 152100 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 251 | 20240425 | 152000 | 1756408285 | 2870 | 2870 | 2870 | 2870 | 0 |
| 252 | 20240425 | 151900 | 1756408285 | 2870 | 2870 | 2875 | 2865 | 2293 |
| 253 | 20240425 | 151800 | 1749827930 | 2870 | 2865 | 2870 | 2865 | 2588 |
| 254 | 20240425 | 151700 | 1742401675 | 2870 | 2865 | 2870 | 2860 | 2840 |
| 255 | 20240425 | 151600 | 1734262580 | 2865 | 2855 | 2865 | 2855 | 2661 |
| 256 | 20240425 | 151500 | 1726654135 | 2855 | 2855 | 2860 | 2855 | 3154 |
| 257 | 20240425 | 151400 | 1717649460 | 2855 | 2855 | 2855 | 2850 | 1297 |
| 258 | 20240425 | 151300 | 1713951230 | 2855 | 2850 | 2860 | 2850 | 3536 |
| 259 | 20240425 | 151200 | 1703858425 | 2850 | 2850 | 2850 | 2850 | 315 |
| 260 | 20240425 | 151100 | 1702960675 | 2850 | 2840 | 2850 | 2840 | 2330 |
| 261 | 20240425 | 151000 | 1696335490 | 2835 | 2840 | 2840 | 2835 | 9 |
| 262 | 20240425 | 150900 | 1696309945 | 2835 | 2835 | 2835 | 2835 | 1059 |
| 263 | 20240425 | 150800 | 1693307680 | 2835 | 2835 | 2835 | 2835 | 900 |
| 264 | 20240425 | 150700 | 1690756180 | 2835 | 2835 | 2840 | 2835 | 82 |
| 265 | 20240425 | 150600 | 1690523705 | 2840 | 2840 | 2845 | 2840 | 847 |
| 266 | 20240425 | 150500 | 1688118220 | 2840 | 2840 | 2840 | 2835 | 1146 |
| 267 | 20240425 | 150400 | 1684867080 | 2835 | 2835 | 2835 | 2835 | 1501 |
| 268 | 20240425 | 150300 | 1680611745 | 2835 | 2840 | 2840 | 2835 | 407 |
| 269 | 20240425 | 150200 | 1679457495 | 2835 | 2840 | 2840 | 2835 | 531 |
| 270 | 20240425 | 150100 | 1677950520 | 2840 | 2840 | 2840 | 2840 | 27 |
| 271 | 20240425 | 150000 | 1677873840 | 2840 | 2845 | 2845 | 2840 | 2125 |
| 272 | 20240425 | 145900 | 1671838735 | 2845 | 2845 | 2850 | 2845 | 613 |
| 273 | 20240425 | 145800 | 1670094745 | 2850 | 2845 | 2850 | 2845 | 245 |
| 274 | 20240425 | 145700 | 1669397195 | 2845 | 2850 | 2850 | 2840 | 184 |
| 275 | 20240425 | 145600 | 1668873555 | 2855 | 2850 | 2855 | 2840 | 1402 |
| 276 | 20240425 | 145500 | 1664883500 | 2860 | 2860 | 2860 | 2860 | 603 |
| 277 | 20240425 | 145400 | 1663158920 | 2860 | 2845 | 2860 | 2840 | 3298 |
| 278 | 20240425 | 145300 | 1653754445 | 2845 | 2840 | 2845 | 2840 | 212 |
| 279 | 20240425 | 145200 | 1653152305 | 2840 | 2845 | 2845 | 2840 | 138 |
| 280 | 20240425 | 145100 | 1652759945 | 2845 | 2850 | 2850 | 2840 | 563 |
| 281 | 20240425 | 145000 | 1651160555 | 2835 | 2840 | 2840 | 2835 | 894 |
| 282 | 20240425 | 144900 | 1648623255 | 2835 | 2835 | 2835 | 2835 | 60 |
| 283 | 20240425 | 144800 | 1648453155 | 2835 | 2835 | 2835 | 2835 | 1154 |
| 284 | 20240425 | 144700 | 1645181565 | 2835 | 2830 | 2835 | 2830 | 6 |
| 285 | 20240425 | 144600 | 1645164560 | 2830 | 2830 | 2830 | 2830 | 1120 |
| 286 | 20240425 | 144500 | 1641994960 | 2830 | 2835 | 2835 | 2830 | 977 |
| 287 | 20240425 | 144400 | 1639229050 | 2830 | 2830 | 2830 | 2830 | 500 |
| 288 | 20240425 | 144300 | 1637814050 | 2830 | 2835 | 2835 | 2830 | 46 |
| 289 | 20240425 | 144200 | 1637683865 | 2830 | 2830 | 2830 | 2830 | 251 |
| 290 | 20240425 | 144100 | 1636973535 | 2830 | 2825 | 2830 | 2825 | 1001 |
| 291 | 20240425 | 144000 | 1634143205 | 2830 | 2830 | 2830 | 2830 | 130 |
| 292 | 20240425 | 143900 | 1633775305 | 2830 | 2830 | 2830 | 2830 | 656 |
| 293 | 20240425 | 143800 | 1631918825 | 2835 | 2820 | 2835 | 2820 | 13 |
| 294 | 20240425 | 143700 | 1631882145 | 2820 | 2830 | 2830 | 2820 | 3282 |
| 295 | 20240425 | 143600 | 1622620230 | 2830 | 2830 | 2830 | 2830 | 102 |
| 296 | 20240425 | 143500 | 1622331570 | 2830 | 2830 | 2835 | 2830 | 1145 |
| 297 | 20240425 | 143400 | 1619091215 | 2830 | 2830 | 2830 | 2825 | 20 |
| 298 | 20240425 | 143300 | 1619034640 | 2830 | 2825 | 2830 | 2825 | 356 |
| 299 | 20240425 | 143200 | 1618028930 | 2820 | 2820 | 2820 | 2820 | 574 |
| 300 | 20240425 | 143100 | 1616410250 | 2820 | 2820 | 2820 | 2820 | 0 |
| 301 | 20240425 | 143000 | 1616410250 | 2820 | 2825 | 2825 | 2820 | 131 |
| 302 | 20240425 | 142900 | 1616040675 | 2825 | 2820 | 2825 | 2815 | 2644 |
| 303 | 20240425 | 142800 | 1608586195 | 2820 | 2825 | 2825 | 2820 | 474 |
| 304 | 20240425 | 142700 | 1607248220 | 2825 | 2825 | 2825 | 2825 | 503 |
| 305 | 20240425 | 142600 | 1605827245 | 2830 | 2825 | 2830 | 2825 | 202 |
| 306 | 20240425 | 142500 | 1605255755 | 2825 | 2825 | 2830 | 2825 | 337 |
| 307 | 20240425 | 142400 | 1604302205 | 2830 | 2830 | 2830 | 2830 | 15 |
| 308 | 20240425 | 142300 | 1604259755 | 2830 | 2820 | 2830 | 2815 | 1483 |
| 309 | 20240425 | 142200 | 1600078010 | 2830 | 2830 | 2830 | 2830 | 102 |
| 310 | 20240425 | 142100 | 1599789350 | 2830 | 2830 | 2830 | 2830 | 15 |
| 311 | 20240425 | 142000 | 1599746900 | 2830 | 2830 | 2830 | 2830 | 5 |
| 312 | 20240425 | 141900 | 1599732750 | 2830 | 2830 | 2830 | 2820 | 7862 |
| 313 | 20240425 | 141800 | 1577529035 | 2830 | 2830 | 2830 | 2830 | 14 |
| 314 | 20240425 | 141700 | 1577489415 | 2830 | 2830 | 2830 | 2830 | 5665 |
| 315 | 20240425 | 141600 | 1561457465 | 2830 | 2830 | 2830 | 2830 | 0 |
| 316 | 20240425 | 141500 | 1561457465 | 2830 | 2835 | 2835 | 2830 | 424 |
| 317 | 20240425 | 141400 | 1560255430 | 2835 | 2835 | 2835 | 2835 | 262 |
| 318 | 20240425 | 141300 | 1559512660 | 2835 | 2835 | 2835 | 2835 | 238 |
| 319 | 20240425 | 141200 | 1558837930 | 2835 | 2830 | 2835 | 2830 | 746 |
| 320 | 20240425 | 141100 | 1556723065 | 2835 | 2835 | 2835 | 2835 | 10 |
| 321 | 20240425 | 141000 | 1556694715 | 2835 | 2835 | 2835 | 2835 | 390 |
| 322 | 20240425 | 140900 | 1555589065 | 2835 | 2835 | 2835 | 2835 | 0 |
| 323 | 20240425 | 140800 | 1555589065 | 2835 | 2835 | 2835 | 2835 | 1113 |
| 324 | 20240425 | 140700 | 1552433710 | 2830 | 2835 | 2835 | 2830 | 3768 |
| 325 | 20240425 | 140600 | 1541757880 | 2840 | 2840 | 2840 | 2840 | 426 |
| 326 | 20240425 | 140500 | 1540548040 | 2835 | 2840 | 2840 | 2835 | 1132 |
| 327 | 20240425 | 140400 | 1537333245 | 2840 | 2840 | 2840 | 2840 | 250 |
| 328 | 20240425 | 140300 | 1536623245 | 2840 | 2840 | 2840 | 2840 | 1484 |
| 329 | 20240425 | 140200 | 1532408685 | 2840 | 2840 | 2840 | 2840 | 1239 |
| 330 | 20240425 | 140100 | 1528889925 | 2840 | 2840 | 2840 | 2840 | 710 |
| 331 | 20240425 | 140000 | 1526873525 | 2840 | 2840 | 2840 | 2840 | 150 |
| 332 | 20240425 | 135900 | 1526447525 | 2840 | 2840 | 2840 | 2840 | 161 |
| 333 | 20240425 | 135800 | 1525990285 | 2840 | 2840 | 2840 | 2840 | 736 |
| 334 | 20240425 | 135700 | 1523900045 | 2835 | 2835 | 2835 | 2835 | 1162 |
| 335 | 20240425 | 135600 | 1520605775 | 2835 | 2835 | 2835 | 2835 | 0 |
| 336 | 20240425 | 135500 | 1520605775 | 2835 | 2845 | 2850 | 2835 | 15287 |
| 337 | 20240425 | 135400 | 1477236515 | 2845 | 2850 | 2850 | 2845 | 3054 |
| 338 | 20240425 | 135300 | 1468532730 | 2855 | 2855 | 2855 | 2855 | 601 |
| 339 | 20240425 | 135200 | 1466816875 | 2850 | 2855 | 2855 | 2850 | 8231 |
| 340 | 20240425 | 135100 | 1443318490 | 2855 | 2855 | 2865 | 2855 | 287 |
| 341 | 20240425 | 135000 | 1442498910 | 2855 | 2860 | 2860 | 2855 | 2160 |
| 342 | 20240425 | 134900 | 1436331935 | 2860 | 2865 | 2870 | 2860 | 15794 |
| 343 | 20240425 | 134800 | 1391102795 | 2870 | 2870 | 2870 | 2870 | 26 |
| 344 | 20240425 | 134700 | 1391028175 | 2865 | 2870 | 2870 | 2865 | 1825 |
| 345 | 20240425 | 134600 | 1385799525 | 2865 | 2865 | 2865 | 2865 | 1 |
| 346 | 20240425 | 134500 | 1385796660 | 2870 | 2870 | 2870 | 2870 | 115 |
| 347 | 20240425 | 134400 | 1385466610 | 2870 | 2870 | 2870 | 2870 | 4 |
| 348 | 20240425 | 134300 | 1385455130 | 2870 | 2870 | 2870 | 2870 | 2614 |
| 349 | 20240425 | 134200 | 1377952950 | 2870 | 2870 | 2870 | 2870 | 418 |
| 350 | 20240425 | 134100 | 1376753290 | 2875 | 2875 | 2875 | 2875 | 0 |
| 351 | 20240425 | 134000 | 1376753290 | 2875 | 2875 | 2875 | 2875 | 98 |
| 352 | 20240425 | 133900 | 1376471540 | 2870 | 2875 | 2875 | 2870 | 30 |
| 353 | 20240425 | 133800 | 1376385350 | 2875 | 2875 | 2875 | 2875 | 3207 |
| 354 | 20240425 | 133700 | 1367165225 | 2875 | 2875 | 2875 | 2875 | 314 |
| 355 | 20240425 | 133600 | 1366262475 | 2880 | 2880 | 2880 | 2880 | 243 |
| 356 | 20240425 | 133500 | 1365562635 | 2880 | 2880 | 2880 | 2880 | 105 |
| 357 | 20240425 | 133400 | 1365260235 | 2880 | 2875 | 2880 | 2875 | 4798 |
| 358 | 20240425 | 133300 | 1351447770 | 2875 | 2875 | 2875 | 2875 | 100 |
| 359 | 20240425 | 133200 | 1351160270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 360 | 20240425 | 133100 | 1351160270 | 2875 | 2875 | 2875 | 2875 | 0 |
| 361 | 20240425 | 133000 | 1351160270 | 2875 | 2870 | 2875 | 2870 | 60 |
| 362 | 20240425 | 132900 | 1350987980 | 2870 | 2870 | 2870 | 2870 | 700 |
| 363 | 20240425 | 132800 | 1348978980 | 2875 | 2875 | 2875 | 2875 | 1 |
| 364 | 20240425 | 132700 | 1348976105 | 2870 | 2870 | 2870 | 2870 | 3292 |
| 365 | 20240425 | 132600 | 1339528065 | 2875 | 2875 | 2875 | 2875 | 0 |
| 366 | 20240425 | 132500 | 1339528065 | 2875 | 2875 | 2880 | 2870 | 1959 |
| 367 | 20240425 | 132400 | 1333896935 | 2875 | 2875 | 2880 | 2875 | 1665 |
| 368 | 20240425 | 132300 | 1329109800 | 2880 | 2880 | 2880 | 2880 | 0 |
| 369 | 20240425 | 132200 | 1329109800 | 2880 | 2880 | 2880 | 2875 | 73 |
| 370 | 20240425 | 132100 | 1328899570 | 2880 | 2880 | 2880 | 2880 | 0 |
| 371 | 20240425 | 132000 | 1328899570 | 2880 | 2875 | 2880 | 2875 | 7 |
| 372 | 20240425 | 131900 | 1328879440 | 2880 | 2880 | 2880 | 2880 | 1 |
| 373 | 20240425 | 131800 | 1328876560 | 2875 | 2875 | 2880 | 2875 | 1055 |
| 374 | 20240425 | 131700 | 1325843430 | 2875 | 2875 | 2875 | 2875 | 2000 |
| 375 | 20240425 | 131600 | 1320093430 | 2875 | 2880 | 2880 | 2875 | 5119 |
| 376 | 20240425 | 131500 | 1305375735 | 2885 | 2885 | 2885 | 2880 | 54 |
| 377 | 20240425 | 131400 | 1305220205 | 2885 | 2885 | 2885 | 2880 | 307 |
| 378 | 20240425 | 131300 | 1304336010 | 2885 | 2880 | 2885 | 2880 | 401 |
| 379 | 20240425 | 131200 | 1303181125 | 2885 | 2885 | 2885 | 2880 | 1363 |
| 380 | 20240425 | 131100 | 1299250465 | 2885 | 2885 | 2885 | 2885 | 1 |
| 381 | 20240425 | 131000 | 1299247580 | 2885 | 2885 | 2885 | 2885 | 4 |
| 382 | 20240425 | 130900 | 1299236040 | 2885 | 2885 | 2885 | 2880 | 219 |
| 383 | 20240425 | 130800 | 1298604785 | 2885 | 2880 | 2885 | 2880 | 390 |
| 384 | 20240425 | 130700 | 1297479645 | 2880 | 2880 | 2880 | 2880 | 896 |
| 385 | 20240425 | 130600 | 1294899165 | 2880 | 2880 | 2880 | 2880 | 1 |
| 386 | 20240425 | 130500 | 1294896285 | 2880 | 2880 | 2880 | 2880 | 2004 |
| 387 | 20240425 | 130400 | 1289124765 | 2875 | 2870 | 2875 | 2870 | 3029 |
| 388 | 20240425 | 130300 | 1280421535 | 2870 | 2870 | 2870 | 2870 | 1 |
| 389 | 20240425 | 130200 | 1280418665 | 2870 | 2870 | 2870 | 2870 | 302 |
| 390 | 20240425 | 130100 | 1279551925 | 2870 | 2875 | 2875 | 2870 | 418 |
| 391 | 20240425 | 130000 | 1278352245 | 2875 | 2870 | 2875 | 2870 | 703 |
| 392 | 20240425 | 125900 | 1276333835 | 2870 | 2870 | 2870 | 2870 | 115 |
| 393 | 20240425 | 125800 | 1276003785 | 2865 | 2865 | 2865 | 2865 | 10 |
| 394 | 20240425 | 125700 | 1275975135 | 2870 | 2870 | 2870 | 2870 | 94 |
| 395 | 20240425 | 125600 | 1275705355 | 2870 | 2870 | 2870 | 2870 | 1125 |
| 396 | 20240425 | 125500 | 1272476605 | 2870 | 2870 | 2870 | 2870 | 4 |
| 397 | 20240425 | 125400 | 1272465125 | 2870 | 2870 | 2870 | 2870 | 1 |
| 398 | 20240425 | 125300 | 1272462255 | 2865 | 2870 | 2870 | 2865 | 7 |
| 399 | 20240425 | 125200 | 1272442180 | 2865 | 2865 | 2865 | 2865 | 300 |
| 400 | 20240425 | 125100 | 1271582680 | 2865 | 2875 | 2875 | 2865 | 30 |
| 401 | 20240425 | 125000 | 1271496590 | 2870 | 2875 | 2880 | 2870 | 2732 |
| 402 | 20240425 | 124900 | 1263654330 | 2875 | 2875 | 2875 | 2875 | 163 |
| 403 | 20240425 | 124800 | 1263185705 | 2875 | 2875 | 2875 | 2875 | 0 |
| 404 | 20240425 | 124700 | 1263185705 | 2875 | 2875 | 2875 | 2875 | 0 |
| 405 | 20240425 | 124600 | 1263185705 | 2875 | 2870 | 2875 | 2870 | 381 |
| 406 | 20240425 | 124500 | 1262092230 | 2875 | 2870 | 2875 | 2870 | 678 |
| 407 | 20240425 | 124400 | 1260146365 | 2875 | 2875 | 2875 | 2875 | 6 |
| 408 | 20240425 | 124300 | 1260129115 | 2875 | 2875 | 2875 | 2875 | 5 |
| 409 | 20240425 | 124200 | 1260114740 | 2870 | 2870 | 2870 | 2870 | 0 |
| 410 | 20240425 | 124100 | 1260114740 | 2870 | 2875 | 2880 | 2870 | 420 |
| 411 | 20240425 | 124000 | 1258909000 | 2865 | 2865 | 2865 | 2865 | 0 |
| 412 | 20240425 | 123900 | 1258909000 | 2865 | 2870 | 2870 | 2865 | 2098 |
| 413 | 20240425 | 123800 | 1252888035 | 2870 | 2875 | 2875 | 2870 | 424 |
| 414 | 20240425 | 123700 | 1251671080 | 2875 | 2875 | 2875 | 2875 | 0 |
| 415 | 20240425 | 123600 | 1251671080 | 2875 | 2880 | 2880 | 2875 | 194 |
| 416 | 20240425 | 123500 | 1251113230 | 2880 | 2880 | 2880 | 2880 | 1 |
| 417 | 20240425 | 123400 | 1251110350 | 2875 | 2875 | 2875 | 2875 | 544 |
| 418 | 20240425 | 123300 | 1249546350 | 2875 | 2875 | 2875 | 2875 | 1 |
| 419 | 20240425 | 123200 | 1249543475 | 2870 | 2870 | 2870 | 2870 | 0 |
| 420 | 20240425 | 123100 | 1249543475 | 2870 | 2875 | 2875 | 2870 | 690 |
| 421 | 20240425 | 123000 | 1247563150 | 2875 | 2875 | 2875 | 2875 | 0 |
| 422 | 20240425 | 122900 | 1247563150 | 2875 | 2875 | 2875 | 2875 | 0 |
| 423 | 20240425 | 122800 | 1247563150 | 2875 | 2875 | 2875 | 2875 | 277 |
| 424 | 20240425 | 122700 | 1246766775 | 2875 | 2875 | 2875 | 2870 | 230 |
| 425 | 20240425 | 122600 | 1246106075 | 2870 | 2870 | 2875 | 2870 | 453 |
| 426 | 20240425 | 122500 | 1244804115 | 2870 | 2875 | 2875 | 2870 | 372 |
| 427 | 20240425 | 122400 | 1243736450 | 2885 | 2885 | 2885 | 2885 | 2 |
| 428 | 20240425 | 122300 | 1243730680 | 2870 | 2870 | 2870 | 2870 | 300 |
| 429 | 20240425 | 122200 | 1242869680 | 2870 | 2875 | 2875 | 2870 | 1000 |
| 430 | 20240425 | 122100 | 1239999185 | 2875 | 2880 | 2880 | 2875 | 818 |
| 431 | 20240425 | 122000 | 1237644840 | 2880 | 2880 | 2880 | 2880 | 81 |
| 432 | 20240425 | 121900 | 1237411560 | 2880 | 2885 | 2885 | 2880 | 134 |
| 433 | 20240425 | 121800 | 1237025565 | 2885 | 2885 | 2885 | 2885 | 316 |
| 434 | 20240425 | 121700 | 1236113905 | 2880 | 2885 | 2885 | 2880 | 64 |
| 435 | 20240425 | 121600 | 1235929295 | 2885 | 2885 | 2885 | 2885 | 1 |
| 436 | 20240425 | 121500 | 1235926410 | 2885 | 2885 | 2885 | 2885 | 102 |
| 437 | 20240425 | 121400 | 1235632140 | 2885 | 2890 | 2890 | 2885 | 434 |
| 438 | 20240425 | 121300 | 1234378320 | 2890 | 2885 | 2890 | 2885 | 1848 |
| 439 | 20240425 | 121200 | 1229037740 | 2885 | 2880 | 2890 | 2875 | 753 |
| 440 | 20240425 | 121100 | 1226864215 | 2890 | 2880 | 2890 | 2870 | 1735 |
| 441 | 20240425 | 121000 | 1221859210 | 2875 | 2875 | 2880 | 2870 | 285 |
| 442 | 20240425 | 120900 | 1221039655 | 2880 | 2875 | 2880 | 2875 | 30 |
| 443 | 20240425 | 120800 | 1220953385 | 2875 | 2880 | 2880 | 2875 | 10 |
| 444 | 20240425 | 120700 | 1220924615 | 2880 | 2880 | 2880 | 2880 | 1 |
| 445 | 20240425 | 120600 | 1220921735 | 2880 | 2880 | 2880 | 2880 | 0 |
| 446 | 20240425 | 120500 | 1220921735 | 2880 | 2870 | 2880 | 2870 | 1913 |
| 447 | 20240425 | 120400 | 1215431305 | 2875 | 2875 | 2875 | 2875 | 35 |
| 448 | 20240425 | 120300 | 1215330680 | 2875 | 2875 | 2875 | 2875 | 114 |
| 449 | 20240425 | 120200 | 1215002930 | 2875 | 2875 | 2875 | 2875 | 2 |
| 450 | 20240425 | 120100 | 1214997180 | 2870 | 2870 | 2875 | 2870 | 144 |
| 451 | 20240425 | 120000 | 1214583205 | 2875 | 2875 | 2875 | 2870 | 2002 |
| 452 | 20240425 | 115900 | 1208827460 | 2870 | 2870 | 2875 | 2870 | 5 |
| 453 | 20240425 | 115800 | 1208813100 | 2875 | 2875 | 2875 | 2870 | 207 |
| 454 | 20240425 | 115700 | 1208217990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 455 | 20240425 | 115600 | 1208217990 | 2870 | 2875 | 2875 | 2870 | 8541 |
| 456 | 20240425 | 115500 | 1183704765 | 2875 | 2875 | 2880 | 2875 | 2122 |
| 457 | 20240425 | 115400 | 1177604010 | 2875 | 2875 | 2880 | 2875 | 3376 |
| 458 | 20240425 | 115300 | 1167897870 | 2880 | 2880 | 2880 | 2880 | 1896 |
| 459 | 20240425 | 115200 | 1162437390 | 2885 | 2890 | 2890 | 2885 | 266 |
| 460 | 20240425 | 115100 | 1161669780 | 2885 | 2885 | 2885 | 2885 | 7 |
| 461 | 20240425 | 115000 | 1161649585 | 2885 | 2890 | 2890 | 2885 | 2 |
| 462 | 20240425 | 114900 | 1161643810 | 2885 | 2890 | 2890 | 2885 | 35 |
| 463 | 20240425 | 114800 | 1161542665 | 2890 | 2880 | 2890 | 2875 | 641 |
| 464 | 20240425 | 114700 | 1159697125 | 2875 | 2880 | 2880 | 2875 | 472 |
| 465 | 20240425 | 114600 | 1158339940 | 2880 | 2880 | 2880 | 2880 | 15 |
| 466 | 20240425 | 114500 | 1158296740 | 2880 | 2880 | 2880 | 2880 | 100 |
| 467 | 20240425 | 114400 | 1158008740 | 2880 | 2880 | 2880 | 2880 | 0 |
| 468 | 20240425 | 114300 | 1158008740 | 2880 | 2880 | 2880 | 2880 | 0 |
| 469 | 20240425 | 114200 | 1158008740 | 2880 | 2880 | 2880 | 2880 | 1303 |
| 470 | 20240425 | 114100 | 1154256100 | 2880 | 2885 | 2885 | 2880 | 6907 |
| 471 | 20240425 | 114000 | 1134355125 | 2885 | 2890 | 2890 | 2885 | 122 |
| 472 | 20240425 | 113900 | 1134002550 | 2890 | 2890 | 2890 | 2885 | 140 |
| 473 | 20240425 | 113800 | 1133597955 | 2885 | 2890 | 2890 | 2885 | 2 |
| 474 | 20240425 | 113700 | 1133592180 | 2885 | 2885 | 2885 | 2885 | 179 |
| 475 | 20240425 | 113600 | 1133075765 | 2885 | 2890 | 2890 | 2885 | 142 |
| 476 | 20240425 | 113500 | 1132665470 | 2890 | 2890 | 2890 | 2890 | 1 |
| 477 | 20240425 | 113400 | 1132662580 | 2885 | 2885 | 2885 | 2885 | 1464 |
| 478 | 20240425 | 113300 | 1128438940 | 2885 | 2885 | 2890 | 2885 | 181 |
| 479 | 20240425 | 113200 | 1127916740 | 2885 | 2885 | 2885 | 2880 | 1760 |
| 480 | 20240425 | 113100 | 1122839155 | 2880 | 2880 | 2885 | 2880 | 1084 |
| 481 | 20240425 | 113000 | 1119713075 | 2880 | 2890 | 2890 | 2880 | 5213 |
| 482 | 20240425 | 112900 | 1104667755 | 2890 | 2895 | 2895 | 2890 | 4295 |
| 483 | 20240425 | 112800 | 1092235340 | 2895 | 2900 | 2900 | 2895 | 241 |
| 484 | 20240425 | 112700 | 1091537555 | 2895 | 2905 | 2905 | 2895 | 1293 |
| 485 | 20240425 | 112600 | 1087787650 | 2905 | 2910 | 2915 | 2905 | 10462 |
| 486 | 20240425 | 112500 | 1057346490 | 2910 | 2915 | 2915 | 2900 | 6290 |
| 487 | 20240425 | 112400 | 1039062660 | 2915 | 2895 | 2915 | 2895 | 10629 |
| 488 | 20240425 | 112300 | 1008222155 | 2885 | 2890 | 2890 | 2885 | 319 |
| 489 | 20240425 | 112200 | 1007300250 | 2885 | 2885 | 2890 | 2885 | 271 |
| 490 | 20240425 | 112100 | 1006517915 | 2885 | 2890 | 2890 | 2885 | 174 |
| 491 | 20240425 | 112000 | 1006015910 | 2885 | 2885 | 2885 | 2885 | 1 |
| 492 | 20240425 | 111900 | 1006013025 | 2890 | 2895 | 2895 | 2885 | 672 |
| 493 | 20240425 | 111800 | 1004073285 | 2890 | 2900 | 2900 | 2890 | 1443 |
| 494 | 20240425 | 111700 | 999896250 | 2895 | 2885 | 2905 | 2885 | 16185 |
| 495 | 20240425 | 111600 | 953005525 | 2885 | 2890 | 2890 | 2885 | 1200 |
| 496 | 20240425 | 111500 | 949538315 | 2885 | 2875 | 2890 | 2870 | 3895 |
| 497 | 20240425 | 111400 | 938316565 | 2875 | 2875 | 2875 | 2870 | 530 |
| 498 | 20240425 | 111300 | 936792820 | 2870 | 2870 | 2870 | 2870 | 1 |
| 499 | 20240425 | 111200 | 936789950 | 2865 | 2865 | 2865 | 2865 | 1877 |
| 500 | 20240425 | 111100 | 931412345 | 2865 | 2870 | 2870 | 2865 | 319 |
| 501 | 20240425 | 111000 | 930496820 | 2870 | 2880 | 2880 | 2870 | 151 |
| 502 | 20240425 | 110900 | 930062950 | 2870 | 2875 | 2875 | 2870 | 2 |
| 503 | 20240425 | 110800 | 930057205 | 2870 | 2875 | 2875 | 2870 | 2224 |
| 504 | 20240425 | 110700 | 923663210 | 2865 | 2870 | 2870 | 2865 | 839 |
| 505 | 20240425 | 110600 | 921259195 | 2865 | 2865 | 2870 | 2865 | 402 |
| 506 | 20240425 | 110500 | 920106780 | 2870 | 2870 | 2880 | 2870 | 3088 |
| 507 | 20240425 | 110400 | 911238510 | 2870 | 2870 | 2875 | 2870 | 1011 |
| 508 | 20240425 | 110300 | 908333955 | 2870 | 2875 | 2875 | 2870 | 836 |
| 509 | 20240425 | 110200 | 905932955 | 2875 | 2875 | 2875 | 2870 | 1632 |
| 510 | 20240425 | 110100 | 901245960 | 2870 | 2870 | 2875 | 2870 | 28 |
| 511 | 20240425 | 110000 | 901165490 | 2870 | 2870 | 2880 | 2870 | 122 |
| 512 | 20240425 | 105900 | 900814640 | 2870 | 2870 | 2870 | 2865 | 1593 |
| 513 | 20240425 | 105800 | 896242735 | 2870 | 2870 | 2870 | 2870 | 0 |
| 514 | 20240425 | 105700 | 896242735 | 2870 | 2870 | 2880 | 2870 | 1919 |
| 515 | 20240425 | 105600 | 890732685 | 2870 | 2900 | 2900 | 2870 | 21313 |
| 516 | 20240425 | 105500 | 829448425 | 2890 | 2900 | 2900 | 2875 | 8559 |
| 517 | 20240425 | 105400 | 804722520 | 2900 | 2900 | 2925 | 2885 | 32778 |
| 518 | 20240425 | 105300 | 709341405 | 2915 | 2860 | 2915 | 2850 | 31267 |
| 519 | 20240425 | 105200 | 619171155 | 2855 | 2855 | 2855 | 2855 | 455 |
| 520 | 20240425 | 105100 | 617872130 | 2845 | 2855 | 2855 | 2845 | 693 |
| 521 | 20240425 | 105000 | 615896640 | 2855 | 2855 | 2855 | 2855 | 547 |
| 522 | 20240425 | 104900 | 614334955 | 2855 | 2855 | 2855 | 2855 | 291 |
| 523 | 20240425 | 104800 | 613504150 | 2850 | 2850 | 2850 | 2850 | 125 |
| 524 | 20240425 | 104700 | 613147900 | 2845 | 2850 | 2850 | 2845 | 42 |
| 525 | 20240425 | 104600 | 613028210 | 2845 | 2850 | 2850 | 2845 | 1659 |
| 526 | 20240425 | 104500 | 608300065 | 2855 | 2850 | 2855 | 2850 | 490 |
| 527 | 20240425 | 104400 | 606901270 | 2850 | 2840 | 2850 | 2840 | 1649 |
| 528 | 20240425 | 104300 | 602203315 | 2840 | 2840 | 2840 | 2840 | 1 |
| 529 | 20240425 | 104200 | 602200475 | 2845 | 2845 | 2845 | 2845 | 881 |
| 530 | 20240425 | 104100 | 599694030 | 2840 | 2840 | 2840 | 2840 | 22 |
| 531 | 20240425 | 104000 | 599631550 | 2840 | 2845 | 2845 | 2840 | 40 |
| 532 | 20240425 | 103900 | 599517845 | 2845 | 2835 | 2845 | 2835 | 102 |
| 533 | 20240425 | 103800 | 599228665 | 2845 | 2835 | 2845 | 2835 | 371 |
| 534 | 20240425 | 103700 | 598176870 | 2850 | 2850 | 2850 | 2850 | 1 |
| 535 | 20240425 | 103600 | 598174020 | 2830 | 2830 | 2830 | 2830 | 0 |
| 536 | 20240425 | 103500 | 598174020 | 2830 | 2840 | 2850 | 2830 | 1348 |
| 537 | 20240425 | 103400 | 594351355 | 2835 | 2840 | 2840 | 2835 | 507 |
| 538 | 20240425 | 103300 | 592911480 | 2840 | 2845 | 2850 | 2840 | 1489 |
| 539 | 20240425 | 103200 | 588680615 | 2850 | 2845 | 2850 | 2845 | 424 |
| 540 | 20240425 | 103100 | 587474035 | 2845 | 2845 | 2845 | 2845 | 1477 |
| 541 | 20240425 | 103000 | 583271970 | 2845 | 2850 | 2850 | 2845 | 190 |
| 542 | 20240425 | 102900 | 582730520 | 2845 | 2840 | 2845 | 2840 | 641 |
| 543 | 20240425 | 102800 | 580909790 | 2830 | 2840 | 2840 | 2830 | 159 |
| 544 | 20240425 | 102700 | 580459760 | 2830 | 2825 | 2835 | 2825 | 682 |
| 545 | 20240425 | 102600 | 578527405 | 2825 | 2830 | 2830 | 2825 | 1026 |
| 546 | 20240425 | 102500 | 575628455 | 2830 | 2830 | 2830 | 2830 | 2284 |
| 547 | 20240425 | 102400 | 569164735 | 2830 | 2830 | 2830 | 2830 | 373 |
| 548 | 20240425 | 102300 | 568109145 | 2830 | 2835 | 2835 | 2830 | 101 |
| 549 | 20240425 | 102200 | 567822815 | 2830 | 2830 | 2835 | 2830 | 5400 |
| 550 | 20240425 | 102100 | 552537815 | 2835 | 2835 | 2840 | 2835 | 1977 |
| 551 | 20240425 | 102000 | 546932970 | 2835 | 2835 | 2835 | 2835 | 555 |
| 552 | 20240425 | 101900 | 545359545 | 2835 | 2840 | 2840 | 2835 | 915 |
| 553 | 20240425 | 101800 | 542761730 | 2840 | 2840 | 2840 | 2840 | 302 |
| 554 | 20240425 | 101700 | 541904050 | 2840 | 2840 | 2840 | 2840 | 0 |
| 555 | 20240425 | 101600 | 541904050 | 2840 | 2845 | 2845 | 2840 | 26 |
| 556 | 20240425 | 101500 | 541830085 | 2840 | 2840 | 2840 | 2840 | 1 |
| 557 | 20240425 | 101400 | 541827245 | 2850 | 2850 | 2850 | 2850 | 0 |
| 558 | 20240425 | 101300 | 541827245 | 2850 | 2835 | 2850 | 2835 | 705 |
| 559 | 20240425 | 101200 | 539828495 | 2835 | 2845 | 2845 | 2835 | 2074 |
| 560 | 20240425 | 101100 | 533945145 | 2845 | 2845 | 2845 | 2845 | 100 |
| 561 | 20240425 | 101000 | 533660645 | 2845 | 2845 | 2845 | 2845 | 28 |
| 562 | 20240425 | 100900 | 533580985 | 2845 | 2850 | 2850 | 2845 | 3375 |
| 563 | 20240425 | 100800 | 523962245 | 2850 | 2845 | 2850 | 2845 | 467 |
| 564 | 20240425 | 100700 | 522631520 | 2840 | 2840 | 2850 | 2840 | 942 |
| 565 | 20240425 | 100600 | 519953290 | 2835 | 2835 | 2835 | 2835 | 30 |
| 566 | 20240425 | 100500 | 519868240 | 2835 | 2835 | 2835 | 2835 | 0 |
| 567 | 20240425 | 100400 | 519868240 | 2835 | 2835 | 2835 | 2835 | 0 |
| 568 | 20240425 | 100300 | 519868240 | 2835 | 2835 | 2835 | 2835 | 350 |
| 569 | 20240425 | 100200 | 518875990 | 2835 | 2835 | 2835 | 2835 | 254 |
| 570 | 20240425 | 100100 | 518155900 | 2835 | 2830 | 2835 | 2830 | 581 |
| 571 | 20240425 | 100000 | 516511665 | 2830 | 2830 | 2830 | 2830 | 5120 |
| 572 | 20240425 | 095900 | 502022065 | 2830 | 2830 | 2830 | 2825 | 511 |
| 573 | 20240425 | 095800 | 500578145 | 2830 | 2830 | 2830 | 2825 | 970 |
| 574 | 20240425 | 095700 | 497834755 | 2830 | 2830 | 2830 | 2830 | 300 |
| 575 | 20240425 | 095600 | 496985755 | 2825 | 2825 | 2830 | 2825 | 3831 |
| 576 | 20240425 | 095500 | 486162645 | 2825 | 2840 | 2840 | 2825 | 9099 |
| 577 | 20240425 | 095400 | 460397825 | 2840 | 2835 | 2840 | 2835 | 1610 |
| 578 | 20240425 | 095300 | 455832015 | 2840 | 2850 | 2850 | 2840 | 3273 |
| 579 | 20240425 | 095200 | 446535665 | 2845 | 2845 | 2845 | 2845 | 470 |
| 580 | 20240425 | 095100 | 445198515 | 2845 | 2855 | 2855 | 2845 | 2652 |
| 581 | 20240425 | 095000 | 437646865 | 2855 | 2855 | 2855 | 2855 | 2 |
| 582 | 20240425 | 094900 | 437641155 | 2855 | 2855 | 2855 | 2855 | 0 |
| 583 | 20240425 | 094800 | 437641155 | 2855 | 2860 | 2860 | 2855 | 401 |
| 584 | 20240425 | 094700 | 436494795 | 2860 | 2860 | 2860 | 2860 | 5 |
| 585 | 20240425 | 094600 | 436480495 | 2845 | 2845 | 2845 | 2845 | 80 |
| 586 | 20240425 | 094500 | 436252895 | 2840 | 2865 | 2865 | 2840 | 2504 |
| 587 | 20240425 | 094400 | 429131765 | 2865 | 2860 | 2865 | 2845 | 3643 |
| 588 | 20240425 | 094300 | 418725290 | 2860 | 2860 | 2860 | 2860 | 30 |
| 589 | 20240425 | 094200 | 418639490 | 2860 | 2855 | 2860 | 2855 | 75 |
| 590 | 20240425 | 094100 | 418425340 | 2845 | 2850 | 2850 | 2845 | 3052 |
| 591 | 20240425 | 094000 | 409738070 | 2855 | 2865 | 2865 | 2855 | 3286 |
| 592 | 20240425 | 093900 | 400355495 | 2865 | 2855 | 2865 | 2855 | 929 |
| 593 | 20240425 | 093800 | 397703015 | 2855 | 2845 | 2855 | 2845 | 14 |
| 594 | 20240425 | 093700 | 397663055 | 2845 | 2855 | 2855 | 2845 | 1720 |
| 595 | 20240425 | 093600 | 392761100 | 2855 | 2855 | 2855 | 2855 | 0 |
| 596 | 20240425 | 093500 | 392761100 | 2855 | 2860 | 2860 | 2855 | 125 |
| 597 | 20240425 | 093400 | 392404175 | 2860 | 2855 | 2860 | 2855 | 260 |
| 598 | 20240425 | 093300 | 391661825 | 2850 | 2850 | 2850 | 2850 | 365 |
| 599 | 20240425 | 093200 | 390621575 | 2850 | 2850 | 2860 | 2850 | 1603 |
| 600 | 20240425 | 093100 | 386052875 | 2850 | 2855 | 2855 | 2850 | 1868 |
| 601 | 20240425 | 093000 | 380726595 | 2860 | 2860 | 2860 | 2860 | 403 |
| 602 | 20240425 | 092900 | 379574015 | 2855 | 2855 | 2855 | 2855 | 913 |
| 603 | 20240425 | 092800 | 376967400 | 2855 | 2855 | 2855 | 2855 | 745 |
| 604 | 20240425 | 092700 | 374840425 | 2855 | 2860 | 2860 | 2855 | 3 |
| 605 | 20240425 | 092600 | 374831850 | 2855 | 2860 | 2860 | 2855 | 623 |
| 606 | 20240425 | 092500 | 373050080 | 2860 | 2855 | 2860 | 2855 | 1062 |
| 607 | 20240425 | 092400 | 370012810 | 2855 | 2855 | 2855 | 2850 | 896 |
| 608 | 20240425 | 092300 | 367454735 | 2850 | 2850 | 2850 | 2850 | 0 |
| 609 | 20240425 | 092200 | 367454735 | 2850 | 2850 | 2850 | 2850 | 702 |
| 610 | 20240425 | 092100 | 365454035 | 2850 | 2850 | 2850 | 2850 | 847 |
| 611 | 20240425 | 092000 | 363040085 | 2850 | 2855 | 2855 | 2850 | 11 |
| 612 | 20240425 | 091900 | 363008685 | 2850 | 2855 | 2865 | 2850 | 487 |
| 613 | 20240425 | 091800 | 361618230 | 2855 | 2865 | 2865 | 2855 | 33 |
| 614 | 20240425 | 091700 | 361523895 | 2850 | 2850 | 2855 | 2850 | 403 |
| 615 | 20240425 | 091600 | 360374830 | 2850 | 2850 | 2850 | 2850 | 2 |
| 616 | 20240425 | 091500 | 360369130 | 2850 | 2855 | 2860 | 2850 | 2487 |
| 617 | 20240425 | 091400 | 353268405 | 2855 | 2845 | 2865 | 2845 | 352 |
| 618 | 20240425 | 091300 | 352263430 | 2845 | 2845 | 2850 | 2845 | 1314 |
| 619 | 20240425 | 091200 | 348523720 | 2840 | 2835 | 2845 | 2835 | 830 |
| 620 | 20240425 | 091100 | 346166140 | 2840 | 2845 | 2845 | 2830 | 4765 |
| 621 | 20240425 | 091000 | 332626535 | 2845 | 2845 | 2850 | 2845 | 1365 |
| 622 | 20240425 | 090900 | 328736305 | 2850 | 2855 | 2855 | 2845 | 2213 |
| 623 | 20240425 | 090800 | 322426225 | 2860 | 2865 | 2865 | 2860 | 11418 |
| 624 | 20240425 | 090700 | 289769685 | 2865 | 2860 | 2870 | 2860 | 2393 |
| 625 | 20240425 | 090600 | 282912810 | 2860 | 2865 | 2875 | 2860 | 9103 |
| 626 | 20240425 | 090500 | 256812610 | 2865 | 2865 | 2870 | 2860 | 952 |
| 627 | 20240425 | 090400 | 254086295 | 2865 | 2870 | 2875 | 2860 | 19542 |
| 628 | 20240425 | 090300 | 198073190 | 2875 | 2875 | 2880 | 2870 | 6030 |
| 629 | 20240425 | 090200 | 180751780 | 2870 | 2880 | 2900 | 2870 | 18520 |
| 630 | 20240425 | 090100 | 127416680 | 2880 | 2870 | 2895 | 2865 | 15907 |
| 631 | 20240425 | 090000 | 81527865 | 2865 | 2835 | 2865 | 2835 | 28118 |