30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 190000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 26257 |
| 3 | 20240424 | 185900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20240424 | 185800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20240424 | 185700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20240424 | 185600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20240424 | 185500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20240424 | 185400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20240424 | 185300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20240424 | 185200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20240424 | 185100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20240424 | 185000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20240424 | 184900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20240424 | 184800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20240424 | 184700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20240424 | 184600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20240424 | 184500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20240424 | 184400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20240424 | 184300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20240424 | 184200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20240424 | 184100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20240424 | 184000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20240424 | 183900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20240424 | 183800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20240424 | 183700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20240424 | 183600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20240424 | 183500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20240424 | 183400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20240424 | 183300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20240424 | 183200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20240424 | 183100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20240424 | 183000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 26257 |
| 33 | 20240424 | 182900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20240424 | 182800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20240424 | 182700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20240424 | 182600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20240424 | 182500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20240424 | 182400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20240424 | 182300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20240424 | 182200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20240424 | 182100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20240424 | 182000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20240424 | 181900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20240424 | 181800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20240424 | 181700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20240424 | 181600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20240424 | 181500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20240424 | 181400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20240424 | 181300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20240424 | 181200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20240424 | 181100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20240424 | 181000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20240424 | 180900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20240424 | 180800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20240424 | 180700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20240424 | 180600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20240424 | 180500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20240424 | 180400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20240424 | 180300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20240424 | 180200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20240424 | 180100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20240424 | 180000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 26257 |
| 63 | 20240424 | 175900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20240424 | 175800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20240424 | 175700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20240424 | 175600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20240424 | 175500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20240424 | 175400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20240424 | 175300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20240424 | 175200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20240424 | 175100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20240424 | 175000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20240424 | 174900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20240424 | 174800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20240424 | 174700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20240424 | 174600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20240424 | 174500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20240424 | 174400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20240424 | 174300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20240424 | 174200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20240424 | 174100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20240424 | 174000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20240424 | 173900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20240424 | 173800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20240424 | 173700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20240424 | 173600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20240424 | 173500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20240424 | 173400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20240424 | 173300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20240424 | 173200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20240424 | 173100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20240424 | 173000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 26257 |
| 93 | 20240424 | 172900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20240424 | 172800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20240424 | 172700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20240424 | 172600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20240424 | 172500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20240424 | 172400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20240424 | 172300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20240424 | 172200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20240424 | 172100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20240424 | 172000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20240424 | 171900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20240424 | 171800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20240424 | 171700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20240424 | 171600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20240424 | 171500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20240424 | 171400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20240424 | 171300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20240424 | 171200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20240424 | 171100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20240424 | 171000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20240424 | 170900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20240424 | 170800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20240424 | 170700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20240424 | 170600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20240424 | 170500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20240424 | 170400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20240424 | 170300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20240424 | 170200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20240424 | 170100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20240424 | 170000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 26257 |
| 123 | 20240424 | 165900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20240424 | 165800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20240424 | 165700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20240424 | 165600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20240424 | 165500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20240424 | 165400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20240424 | 165300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20240424 | 165200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20240424 | 165100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20240424 | 165000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20240424 | 164900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20240424 | 164800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20240424 | 164700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20240424 | 164600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20240424 | 164500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20240424 | 164400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20240424 | 164300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20240424 | 164200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20240424 | 164100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20240424 | 164000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20240424 | 163900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20240424 | 163800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20240424 | 163700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20240424 | 163600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20240424 | 163500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20240424 | 163400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20240424 | 163300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20240424 | 163200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20240424 | 163100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20240424 | 163000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 26257 |
| 153 | 20240424 | 162900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20240424 | 162800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20240424 | 162700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20240424 | 162600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20240424 | 162500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20240424 | 162400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20240424 | 162300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20240424 | 162200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20240424 | 162100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20240424 | 162000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20240424 | 161900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20240424 | 161800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20240424 | 161700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20240424 | 161600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20240424 | 161500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20240424 | 161400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20240424 | 161300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20240424 | 161200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20240424 | 161100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20240424 | 161000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20240424 | 160900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20240424 | 160800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20240424 | 160700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20240424 | 160600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20240424 | 160500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20240424 | 160400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20240424 | 160300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20240424 | 160200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20240424 | 160100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20240424 | 160000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 26257 |
| 183 | 20240424 | 155900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20240424 | 155800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20240424 | 155700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20240424 | 155600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20240424 | 155500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20240424 | 155400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20240424 | 155300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20240424 | 155200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20240424 | 155100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20240424 | 155000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20240424 | 154900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20240424 | 154800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20240424 | 154700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20240424 | 154600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20240424 | 154500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20240424 | 154400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20240424 | 154300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20240424 | 154200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 201 | 20240424 | 154100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 202 | 20240424 | 154000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 203 | 20240424 | 153900 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 204 | 20240424 | 153800 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 205 | 20240424 | 153700 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 206 | 20240424 | 153600 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 207 | 20240424 | 153500 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 208 | 20240424 | 153400 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 209 | 20240424 | 153300 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 210 | 20240424 | 153200 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 211 | 20240424 | 153100 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 212 | 20240424 | 153000 | 1804681090 | 3985 | 3985 | 3985 | 3985 | 52514 |
| 213 | 20240424 | 152900 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 214 | 20240424 | 152800 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 215 | 20240424 | 152700 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 216 | 20240424 | 152600 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 217 | 20240424 | 152500 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 218 | 20240424 | 152400 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 219 | 20240424 | 152300 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 220 | 20240424 | 152200 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 221 | 20240424 | 152100 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 222 | 20240424 | 152000 | 1700046945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 223 | 20240424 | 151900 | 1700046945 | 3985 | 3980 | 3985 | 3980 | 1445 |
| 224 | 20240424 | 151800 | 1694294495 | 3985 | 3980 | 3985 | 3980 | 1095 |
| 225 | 20240424 | 151700 | 1689935575 | 3980 | 3985 | 3985 | 3980 | 863 |
| 226 | 20240424 | 151600 | 1686497990 | 3980 | 3985 | 3985 | 3980 | 322 |
| 227 | 20240424 | 151500 | 1685214930 | 3985 | 3980 | 3985 | 3980 | 129 |
| 228 | 20240424 | 151400 | 1684701465 | 3980 | 3985 | 3985 | 3980 | 811 |
| 229 | 20240424 | 151300 | 1681473465 | 3985 | 3985 | 3985 | 3985 | 5 |
| 230 | 20240424 | 151200 | 1681453540 | 3985 | 3980 | 3985 | 3980 | 1632 |
| 231 | 20240424 | 151100 | 1674958155 | 3980 | 3980 | 3985 | 3980 | 445 |
| 232 | 20240424 | 151000 | 1673185285 | 3985 | 3980 | 3985 | 3980 | 371 |
| 233 | 20240424 | 150900 | 1671708700 | 3985 | 3985 | 3985 | 3985 | 657 |
| 234 | 20240424 | 150800 | 1669090555 | 3980 | 3980 | 3985 | 3980 | 621 |
| 235 | 20240424 | 150700 | 1666618925 | 3985 | 3980 | 3985 | 3980 | 1000 |
| 236 | 20240424 | 150600 | 1662638920 | 3985 | 3980 | 3985 | 3980 | 187 |
| 237 | 20240424 | 150500 | 1661894585 | 3985 | 3980 | 3985 | 3980 | 503 |
| 238 | 20240424 | 150400 | 1659891350 | 3985 | 3985 | 3985 | 3985 | 835 |
| 239 | 20240424 | 150300 | 1656563875 | 3985 | 3985 | 3985 | 3985 | 249 |
| 240 | 20240424 | 150200 | 1655571610 | 3980 | 3985 | 3985 | 3980 | 1613 |
| 241 | 20240424 | 150100 | 1649151780 | 3980 | 3985 | 3985 | 3980 | 577 |
| 242 | 20240424 | 150000 | 1646855290 | 3985 | 3985 | 3985 | 3980 | 515 |
| 243 | 20240424 | 145900 | 1644805365 | 3985 | 3990 | 3990 | 3985 | 4920 |
| 244 | 20240424 | 145800 | 1625198425 | 3990 | 3985 | 3990 | 3985 | 67 |
| 245 | 20240424 | 145700 | 1624931315 | 3990 | 3990 | 3990 | 3990 | 11 |
| 246 | 20240424 | 145600 | 1624887425 | 3990 | 3980 | 3990 | 3980 | 6069 |
| 247 | 20240424 | 145500 | 1600703630 | 3980 | 3980 | 3985 | 3980 | 1886 |
| 248 | 20240424 | 145400 | 1593197345 | 3980 | 3980 | 3980 | 3980 | 12 |
| 249 | 20240424 | 145300 | 1593149585 | 3980 | 3975 | 3980 | 3975 | 1101 |
| 250 | 20240424 | 145200 | 1588768105 | 3980 | 3980 | 3980 | 3975 | 88 |
| 251 | 20240424 | 145100 | 1588418115 | 3980 | 3980 | 3980 | 3975 | 1106 |
| 252 | 20240424 | 145000 | 1584019915 | 3980 | 3980 | 3980 | 3980 | 8 |
| 253 | 20240424 | 144900 | 1583988075 | 3980 | 3975 | 3980 | 3975 | 55 |
| 254 | 20240424 | 144800 | 1583769405 | 3980 | 3980 | 3980 | 3980 | 6 |
| 255 | 20240424 | 144700 | 1583745525 | 3980 | 3975 | 3980 | 3975 | 39 |
| 256 | 20240424 | 144600 | 1583590310 | 3975 | 3980 | 3980 | 3975 | 753 |
| 257 | 20240424 | 144500 | 1580593915 | 3975 | 3980 | 3980 | 3975 | 100 |
| 258 | 20240424 | 144400 | 1580196410 | 3980 | 3980 | 3980 | 3975 | 142 |
| 259 | 20240424 | 144300 | 1579631290 | 3980 | 3980 | 3980 | 3980 | 9 |
| 260 | 20240424 | 144200 | 1579595470 | 3980 | 3975 | 3980 | 3975 | 2 |
| 261 | 20240424 | 144100 | 1579587515 | 3980 | 3980 | 3980 | 3980 | 7 |
| 262 | 20240424 | 144000 | 1579559655 | 3975 | 3975 | 3975 | 3975 | 21 |
| 263 | 20240424 | 143900 | 1579476180 | 3970 | 3980 | 3980 | 3970 | 111 |
| 264 | 20240424 | 143800 | 1579035400 | 3980 | 3975 | 3980 | 3970 | 481 |
| 265 | 20240424 | 143700 | 1577122700 | 3975 | 3975 | 3975 | 3975 | 130 |
| 266 | 20240424 | 143600 | 1576605950 | 3975 | 3975 | 3975 | 3975 | 47 |
| 267 | 20240424 | 143500 | 1576419125 | 3975 | 3970 | 3975 | 3970 | 24 |
| 268 | 20240424 | 143400 | 1576323810 | 3970 | 3980 | 3980 | 3970 | 3270 |
| 269 | 20240424 | 143300 | 1563337300 | 3980 | 3985 | 3985 | 3980 | 5 |
| 270 | 20240424 | 143200 | 1563317395 | 3985 | 3980 | 3985 | 3980 | 168 |
| 271 | 20240424 | 143100 | 1562648255 | 3985 | 3975 | 3985 | 3970 | 1547 |
| 272 | 20240424 | 143000 | 1556492665 | 3975 | 3975 | 3975 | 3975 | 17 |
| 273 | 20240424 | 142900 | 1556425090 | 3970 | 3975 | 3980 | 3970 | 327 |
| 274 | 20240424 | 142800 | 1555125440 | 3975 | 3975 | 3975 | 3975 | 560 |
| 275 | 20240424 | 142700 | 1552899440 | 3975 | 3975 | 3980 | 3975 | 226 |
| 276 | 20240424 | 142600 | 1552001040 | 3980 | 3980 | 3980 | 3975 | 1408 |
| 277 | 20240424 | 142500 | 1546397235 | 3980 | 3980 | 3980 | 3980 | 6 |
| 278 | 20240424 | 142400 | 1546373355 | 3980 | 3980 | 3980 | 3980 | 11 |
| 279 | 20240424 | 142300 | 1546329575 | 3980 | 3980 | 3980 | 3980 | 5 |
| 280 | 20240424 | 142200 | 1546309675 | 3980 | 3980 | 3980 | 3980 | 1 |
| 281 | 20240424 | 142100 | 1546305695 | 3980 | 3975 | 3980 | 3970 | 1031 |
| 282 | 20240424 | 142000 | 1542207760 | 3980 | 3980 | 3980 | 3980 | 4 |
| 283 | 20240424 | 141900 | 1542191840 | 3975 | 3975 | 3980 | 3975 | 657 |
| 284 | 20240424 | 141800 | 1539580260 | 3980 | 3980 | 3980 | 3980 | 9 |
| 285 | 20240424 | 141700 | 1539544440 | 3980 | 3975 | 3980 | 3975 | 229 |
| 286 | 20240424 | 141600 | 1538633095 | 3975 | 3980 | 3980 | 3975 | 14 |
| 287 | 20240424 | 141500 | 1538577395 | 3980 | 3975 | 3980 | 3975 | 520 |
| 288 | 20240424 | 141400 | 1536510345 | 3980 | 3975 | 3980 | 3975 | 408 |
| 289 | 20240424 | 141300 | 1534886875 | 3980 | 3980 | 3980 | 3980 | 106 |
| 290 | 20240424 | 141200 | 1534464995 | 3980 | 3980 | 3980 | 3980 | 10 |
| 291 | 20240424 | 141100 | 1534425195 | 3980 | 3975 | 3980 | 3975 | 23 |
| 292 | 20240424 | 141000 | 1534333750 | 3980 | 3975 | 3980 | 3975 | 37 |
| 293 | 20240424 | 140900 | 1534186645 | 3975 | 3980 | 3980 | 3975 | 31 |
| 294 | 20240424 | 140800 | 1534063370 | 3980 | 3980 | 3980 | 3980 | 0 |
| 295 | 20240424 | 140700 | 1534063370 | 3980 | 3975 | 3980 | 3975 | 62 |
| 296 | 20240424 | 140600 | 1533816890 | 3975 | 3975 | 3980 | 3970 | 3941 |
| 297 | 20240424 | 140500 | 1518168160 | 3975 | 3980 | 3980 | 3975 | 239 |
| 298 | 20240424 | 140400 | 1517218130 | 3980 | 3980 | 3980 | 3980 | 7 |
| 299 | 20240424 | 140300 | 1517190270 | 3980 | 3970 | 3980 | 3965 | 6638 |
| 300 | 20240424 | 140200 | 1490832035 | 3975 | 3975 | 3975 | 3975 | 201 |
| 301 | 20240424 | 140100 | 1490033060 | 3975 | 3975 | 3975 | 3975 | 12 |
| 302 | 20240424 | 140000 | 1489985360 | 3975 | 3975 | 3975 | 3975 | 8 |
| 303 | 20240424 | 135900 | 1489953560 | 3970 | 3970 | 3970 | 3970 | 340 |
| 304 | 20240424 | 135800 | 1488603760 | 3975 | 3975 | 3975 | 3975 | 0 |
| 305 | 20240424 | 135700 | 1488603760 | 3975 | 3970 | 3975 | 3970 | 183 |
| 306 | 20240424 | 135600 | 1487877245 | 3975 | 3975 | 3975 | 3975 | 115 |
| 307 | 20240424 | 135500 | 1487420120 | 3970 | 3970 | 3970 | 3970 | 0 |
| 308 | 20240424 | 135400 | 1487420120 | 3970 | 3970 | 3970 | 3970 | 904 |
| 309 | 20240424 | 135300 | 1483831240 | 3970 | 3975 | 3975 | 3970 | 12 |
| 310 | 20240424 | 135200 | 1483783590 | 3975 | 3975 | 3975 | 3975 | 430 |
| 311 | 20240424 | 135100 | 1482074340 | 3975 | 3975 | 3975 | 3975 | 2528 |
| 312 | 20240424 | 135000 | 1472025540 | 3970 | 3970 | 3970 | 3970 | 65 |
| 313 | 20240424 | 134900 | 1471767490 | 3975 | 3970 | 3975 | 3970 | 554 |
| 314 | 20240424 | 134800 | 1469567945 | 3970 | 3970 | 3970 | 3970 | 760 |
| 315 | 20240424 | 134700 | 1466550745 | 3970 | 3970 | 3970 | 3970 | 30 |
| 316 | 20240424 | 134600 | 1466431645 | 3970 | 3970 | 3970 | 3970 | 124 |
| 317 | 20240424 | 134500 | 1465939365 | 3975 | 3970 | 3975 | 3970 | 4 |
| 318 | 20240424 | 134400 | 1465923470 | 3975 | 3970 | 3975 | 3970 | 152 |
| 319 | 20240424 | 134300 | 1465319405 | 3970 | 3970 | 3970 | 3970 | 4 |
| 320 | 20240424 | 134200 | 1465303525 | 3970 | 3970 | 3970 | 3970 | 226 |
| 321 | 20240424 | 134100 | 1464406305 | 3970 | 3975 | 3975 | 3970 | 460 |
| 322 | 20240424 | 134000 | 1462578005 | 3970 | 3970 | 3970 | 3970 | 2455 |
| 323 | 20240424 | 133900 | 1452831655 | 3975 | 3970 | 3975 | 3970 | 3067 |
| 324 | 20240424 | 133800 | 1440655645 | 3975 | 3975 | 3975 | 3975 | 2 |
| 325 | 20240424 | 133700 | 1440647695 | 3975 | 3975 | 3975 | 3975 | 1 |
| 326 | 20240424 | 133600 | 1440643720 | 3970 | 3970 | 3970 | 3970 | 654 |
| 327 | 20240424 | 133500 | 1438047340 | 3965 | 3970 | 3970 | 3965 | 275 |
| 328 | 20240424 | 133400 | 1436955715 | 3965 | 3970 | 3970 | 3965 | 250 |
| 329 | 20240424 | 133300 | 1435964460 | 3970 | 3970 | 3970 | 3970 | 290 |
| 330 | 20240424 | 133200 | 1434813160 | 3970 | 3970 | 3970 | 3965 | 32 |
| 331 | 20240424 | 133100 | 1434686160 | 3970 | 3970 | 3970 | 3970 | 3 |
| 332 | 20240424 | 133000 | 1434674250 | 3970 | 3970 | 3970 | 3970 | 0 |
| 333 | 20240424 | 132900 | 1434674250 | 3970 | 3970 | 3970 | 3970 | 10 |
| 334 | 20240424 | 132800 | 1434634550 | 3970 | 3970 | 3970 | 3970 | 12213 |
| 335 | 20240424 | 132700 | 1386148940 | 3970 | 3970 | 3970 | 3970 | 114 |
| 336 | 20240424 | 132600 | 1385696360 | 3970 | 3970 | 3970 | 3970 | 210 |
| 337 | 20240424 | 132500 | 1384862660 | 3975 | 3975 | 3975 | 3975 | 50 |
| 338 | 20240424 | 132400 | 1384663910 | 3970 | 3975 | 3975 | 3970 | 1003 |
| 339 | 20240424 | 132300 | 1380681985 | 3970 | 3970 | 3970 | 3970 | 50 |
| 340 | 20240424 | 132200 | 1380483485 | 3970 | 3970 | 3970 | 3970 | 250 |
| 341 | 20240424 | 132100 | 1379490985 | 3970 | 3970 | 3970 | 3970 | 39 |
| 342 | 20240424 | 132000 | 1379336155 | 3970 | 3970 | 3970 | 3970 | 212 |
| 343 | 20240424 | 131900 | 1378494515 | 3970 | 3970 | 3970 | 3970 | 0 |
| 344 | 20240424 | 131800 | 1378494515 | 3970 | 3970 | 3970 | 3970 | 106 |
| 345 | 20240424 | 131700 | 1378073695 | 3970 | 3970 | 3970 | 3970 | 1410 |
| 346 | 20240424 | 131600 | 1372475995 | 3970 | 3975 | 3975 | 3970 | 13194 |
| 347 | 20240424 | 131500 | 1320089460 | 3980 | 3980 | 3980 | 3980 | 0 |
| 348 | 20240424 | 131400 | 1320089460 | 3980 | 3980 | 3980 | 3980 | 0 |
| 349 | 20240424 | 131300 | 1320089460 | 3980 | 3980 | 3980 | 3975 | 50 |
| 350 | 20240424 | 131200 | 1319890560 | 3975 | 3975 | 3975 | 3975 | 10 |
| 351 | 20240424 | 131100 | 1319850810 | 3970 | 3970 | 3970 | 3970 | 88 |
| 352 | 20240424 | 131000 | 1319501450 | 3985 | 3970 | 3985 | 3970 | 28 |
| 353 | 20240424 | 130900 | 1319390255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 354 | 20240424 | 130800 | 1319390255 | 3985 | 3985 | 3985 | 3985 | 1 |
| 355 | 20240424 | 130700 | 1319386270 | 3985 | 3985 | 3985 | 3985 | 182 |
| 356 | 20240424 | 130600 | 1318661000 | 3985 | 3985 | 3985 | 3985 | 10 |
| 357 | 20240424 | 130500 | 1318621150 | 3970 | 3980 | 3980 | 3970 | 589 |
| 358 | 20240424 | 130400 | 1316280050 | 3985 | 3985 | 3985 | 3985 | 2 |
| 359 | 20240424 | 130300 | 1316272080 | 3980 | 3980 | 3980 | 3980 | 0 |
| 360 | 20240424 | 130200 | 1316272080 | 3980 | 3975 | 3980 | 3975 | 152 |
| 361 | 20240424 | 130100 | 1315667875 | 3980 | 3980 | 3980 | 3980 | 21 |
| 362 | 20240424 | 130000 | 1315584295 | 3980 | 3975 | 3980 | 3975 | 501 |
| 363 | 20240424 | 125900 | 1313592815 | 3975 | 3985 | 3985 | 3975 | 3000 |
| 364 | 20240424 | 125800 | 1301661090 | 3985 | 3985 | 3985 | 3985 | 1 |
| 365 | 20240424 | 125700 | 1301657105 | 3980 | 3980 | 3980 | 3980 | 0 |
| 366 | 20240424 | 125600 | 1301657105 | 3980 | 3985 | 3985 | 3980 | 2146 |
| 367 | 20240424 | 125500 | 1293115275 | 3990 | 3990 | 3990 | 3990 | 1 |
| 368 | 20240424 | 125400 | 1293111285 | 3985 | 3985 | 3990 | 3985 | 2061 |
| 369 | 20240424 | 125300 | 1284898195 | 3990 | 3985 | 3990 | 3985 | 2035 |
| 370 | 20240424 | 125200 | 1276788700 | 3985 | 3985 | 3985 | 3980 | 986 |
| 371 | 20240424 | 125100 | 1272863170 | 3985 | 3985 | 3985 | 3985 | 154 |
| 372 | 20240424 | 125000 | 1272249480 | 3985 | 3985 | 3985 | 3985 | 301 |
| 373 | 20240424 | 124900 | 1271049995 | 3985 | 3985 | 3985 | 3985 | 6 |
| 374 | 20240424 | 124800 | 1271026085 | 3980 | 3980 | 3985 | 3980 | 507 |
| 375 | 20240424 | 124700 | 1269006335 | 3980 | 3980 | 3980 | 3975 | 9402 |
| 376 | 20240424 | 124600 | 1231586575 | 3975 | 3975 | 3975 | 3975 | 40 |
| 377 | 20240424 | 124500 | 1231427575 | 3975 | 3975 | 3975 | 3975 | 16 |
| 378 | 20240424 | 124400 | 1231363975 | 3975 | 3975 | 3975 | 3975 | 31 |
| 379 | 20240424 | 124300 | 1231240750 | 3975 | 3980 | 3980 | 3975 | 47 |
| 380 | 20240424 | 124200 | 1231053825 | 3980 | 3980 | 3980 | 3980 | 0 |
| 381 | 20240424 | 124100 | 1231053825 | 3980 | 3980 | 3980 | 3980 | 23 |
| 382 | 20240424 | 124000 | 1230962285 | 3980 | 3980 | 3980 | 3980 | 56 |
| 383 | 20240424 | 123900 | 1230739405 | 3980 | 3980 | 3980 | 3980 | 0 |
| 384 | 20240424 | 123800 | 1230739405 | 3980 | 3980 | 3980 | 3980 | 0 |
| 385 | 20240424 | 123700 | 1230739405 | 3980 | 3975 | 3980 | 3975 | 27 |
| 386 | 20240424 | 123600 | 1230631950 | 3980 | 3980 | 3980 | 3980 | 0 |
| 387 | 20240424 | 123500 | 1230631950 | 3980 | 3980 | 3980 | 3980 | 1418 |
| 388 | 20240424 | 123400 | 1224988310 | 3980 | 3980 | 3980 | 3980 | 3001 |
| 389 | 20240424 | 123300 | 1213044330 | 3975 | 3975 | 3975 | 3975 | 0 |
| 390 | 20240424 | 123200 | 1213044330 | 3975 | 3975 | 3975 | 3975 | 1991 |
| 391 | 20240424 | 123100 | 1205130105 | 3970 | 3970 | 3970 | 3965 | 921 |
| 392 | 20240424 | 123000 | 1201473835 | 3970 | 3970 | 3970 | 3970 | 20 |
| 393 | 20240424 | 122900 | 1201394435 | 3965 | 3970 | 3970 | 3965 | 277 |
| 394 | 20240424 | 122800 | 1200294795 | 3970 | 3970 | 3970 | 3970 | 21 |
| 395 | 20240424 | 122700 | 1200211425 | 3970 | 3970 | 3970 | 3970 | 32 |
| 396 | 20240424 | 122600 | 1200084385 | 3970 | 3970 | 3970 | 3970 | 512 |
| 397 | 20240424 | 122500 | 1198051745 | 3965 | 3965 | 3965 | 3965 | 338 |
| 398 | 20240424 | 122400 | 1196711575 | 3965 | 3970 | 3970 | 3965 | 1013 |
| 399 | 20240424 | 122300 | 1192692935 | 3970 | 3970 | 3970 | 3970 | 0 |
| 400 | 20240424 | 122200 | 1192692935 | 3970 | 3965 | 3970 | 3965 | 2206 |
| 401 | 20240424 | 122100 | 1183935135 | 3970 | 3970 | 3970 | 3970 | 20 |
| 402 | 20240424 | 122000 | 1183855735 | 3965 | 3965 | 3965 | 3965 | 0 |
| 403 | 20240424 | 121900 | 1183855735 | 3965 | 3965 | 3965 | 3965 | 1032 |
| 404 | 20240424 | 121800 | 1179763855 | 3965 | 3965 | 3965 | 3965 | 12 |
| 405 | 20240424 | 121700 | 1179716275 | 3970 | 3970 | 3970 | 3970 | 467 |
| 406 | 20240424 | 121600 | 1177862285 | 3970 | 3965 | 3970 | 3965 | 27 |
| 407 | 20240424 | 121500 | 1177755100 | 3970 | 3965 | 3970 | 3965 | 401 |
| 408 | 20240424 | 121400 | 1176165130 | 3970 | 3970 | 3970 | 3970 | 200 |
| 409 | 20240424 | 121300 | 1175371130 | 3970 | 3970 | 3970 | 3970 | 4 |
| 410 | 20240424 | 121200 | 1175355250 | 3970 | 3970 | 3970 | 3970 | 1 |
| 411 | 20240424 | 121100 | 1175351280 | 3970 | 3970 | 3970 | 3970 | 5 |
| 412 | 20240424 | 121000 | 1175331430 | 3970 | 3965 | 3970 | 3965 | 162 |
| 413 | 20240424 | 120900 | 1174689045 | 3965 | 3965 | 3965 | 3965 | 3482 |
| 414 | 20240424 | 120800 | 1160882915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 415 | 20240424 | 120700 | 1160882915 | 3970 | 3970 | 3970 | 3970 | 0 |
| 416 | 20240424 | 120600 | 1160882915 | 3970 | 3970 | 3970 | 3970 | 20 |
| 417 | 20240424 | 120500 | 1160803515 | 3970 | 3970 | 3970 | 3970 | 2 |
| 418 | 20240424 | 120400 | 1160795575 | 3965 | 3965 | 3965 | 3965 | 321 |
| 419 | 20240424 | 120300 | 1159522810 | 3965 | 3965 | 3965 | 3965 | 0 |
| 420 | 20240424 | 120200 | 1159522810 | 3965 | 3965 | 3965 | 3965 | 1408 |
| 421 | 20240424 | 120100 | 1153940090 | 3970 | 3970 | 3970 | 3970 | 39 |
| 422 | 20240424 | 120000 | 1153785260 | 3970 | 3970 | 3970 | 3965 | 21 |
| 423 | 20240424 | 115900 | 1153701965 | 3970 | 3965 | 3970 | 3965 | 81 |
| 424 | 20240424 | 115800 | 1153380750 | 3970 | 3970 | 3970 | 3970 | 129 |
| 425 | 20240424 | 115700 | 1152868620 | 3970 | 3975 | 3975 | 3970 | 1654 |
| 426 | 20240424 | 115600 | 1146298740 | 3970 | 3970 | 3970 | 3970 | 1064 |
| 427 | 20240424 | 115500 | 1142074660 | 3970 | 3970 | 3970 | 3970 | 0 |
| 428 | 20240424 | 115400 | 1142074660 | 3970 | 3970 | 3970 | 3970 | 1 |
| 429 | 20240424 | 115300 | 1142070690 | 3970 | 3970 | 3970 | 3970 | 0 |
| 430 | 20240424 | 115200 | 1142070690 | 3970 | 3970 | 3970 | 3970 | 21 |
| 431 | 20240424 | 115100 | 1141987320 | 3970 | 3970 | 3970 | 3970 | 18 |
| 432 | 20240424 | 115000 | 1141915860 | 3965 | 3965 | 3965 | 3965 | 0 |
| 433 | 20240424 | 114900 | 1141915860 | 3965 | 3965 | 3965 | 3965 | 0 |
| 434 | 20240424 | 114800 | 1141915860 | 3965 | 3965 | 3965 | 3965 | 1975 |
| 435 | 20240424 | 114700 | 1134084985 | 3970 | 3970 | 3970 | 3970 | 0 |
| 436 | 20240424 | 114600 | 1134084985 | 3970 | 3970 | 3970 | 3970 | 16 |
| 437 | 20240424 | 114500 | 1134021465 | 3970 | 3970 | 3970 | 3970 | 120 |
| 438 | 20240424 | 114400 | 1133545065 | 3970 | 3970 | 3970 | 3965 | 547 |
| 439 | 20240424 | 114300 | 1131376125 | 3970 | 3965 | 3970 | 3965 | 1652 |
| 440 | 20240424 | 114200 | 1124825940 | 3965 | 3965 | 3965 | 3965 | 1447 |
| 441 | 20240424 | 114100 | 1119088585 | 3970 | 3970 | 3970 | 3970 | 0 |
| 442 | 20240424 | 114000 | 1119088585 | 3970 | 3970 | 3970 | 3970 | 20 |
| 443 | 20240424 | 113900 | 1119009185 | 3970 | 3970 | 3970 | 3970 | 17 |
| 444 | 20240424 | 113800 | 1118941695 | 3970 | 3965 | 3970 | 3965 | 611 |
| 445 | 20240424 | 113700 | 1116518800 | 3970 | 3970 | 3970 | 3970 | 100 |
| 446 | 20240424 | 113600 | 1116121800 | 3970 | 3970 | 3970 | 3970 | 100 |
| 447 | 20240424 | 113500 | 1115724800 | 3970 | 3970 | 3970 | 3970 | 217 |
| 448 | 20240424 | 113400 | 1114863310 | 3970 | 3970 | 3970 | 3970 | 3 |
| 449 | 20240424 | 113300 | 1114851400 | 3970 | 3970 | 3970 | 3970 | 0 |
| 450 | 20240424 | 113200 | 1114851400 | 3970 | 3965 | 3975 | 3965 | 875 |
| 451 | 20240424 | 113100 | 1111381680 | 3970 | 3970 | 3975 | 3970 | 33 |
| 452 | 20240424 | 113000 | 1111250660 | 3970 | 3970 | 3975 | 3970 | 186 |
| 453 | 20240424 | 112900 | 1110511990 | 3975 | 3975 | 3975 | 3975 | 50 |
| 454 | 20240424 | 112800 | 1110313240 | 3975 | 3970 | 3975 | 3970 | 8841 |
| 455 | 20240424 | 112700 | 1075192585 | 3975 | 3975 | 3975 | 3970 | 89 |
| 456 | 20240424 | 112600 | 1074839145 | 3975 | 3975 | 3975 | 3975 | 1005 |
| 457 | 20240424 | 112500 | 1070844270 | 3975 | 3970 | 3975 | 3970 | 15 |
| 458 | 20240424 | 112400 | 1070784715 | 3970 | 3965 | 3970 | 3965 | 12 |
| 459 | 20240424 | 112300 | 1070737130 | 3965 | 3965 | 3965 | 3965 | 49 |
| 460 | 20240424 | 112200 | 1070542845 | 3965 | 3970 | 3975 | 3965 | 243 |
| 461 | 20240424 | 112100 | 1069579235 | 3965 | 3965 | 3965 | 3965 | 0 |
| 462 | 20240424 | 112000 | 1069579235 | 3965 | 3965 | 3965 | 3965 | 177 |
| 463 | 20240424 | 111900 | 1068877430 | 3970 | 3970 | 3970 | 3970 | 120 |
| 464 | 20240424 | 111800 | 1068401030 | 3970 | 3975 | 3975 | 3970 | 8 |
| 465 | 20240424 | 111700 | 1068369255 | 3975 | 3975 | 3975 | 3975 | 0 |
| 466 | 20240424 | 111600 | 1068369255 | 3975 | 3965 | 3975 | 3960 | 1206 |
| 467 | 20240424 | 111500 | 1063592000 | 3960 | 3965 | 3965 | 3960 | 1243 |
| 468 | 20240424 | 111400 | 1058669220 | 3960 | 3965 | 3965 | 3960 | 2231 |
| 469 | 20240424 | 111300 | 1049833375 | 3970 | 3975 | 3975 | 3970 | 302 |
| 470 | 20240424 | 111200 | 1048634430 | 3980 | 3970 | 3980 | 3970 | 384 |
| 471 | 20240424 | 111100 | 1047108130 | 3975 | 3975 | 3975 | 3965 | 242 |
| 472 | 20240424 | 111000 | 1046146490 | 3970 | 3970 | 3970 | 3970 | 131 |
| 473 | 20240424 | 110900 | 1045626420 | 3970 | 3965 | 3970 | 3965 | 190 |
| 474 | 20240424 | 110800 | 1044872340 | 3965 | 3965 | 3965 | 3965 | 233 |
| 475 | 20240424 | 110700 | 1043948495 | 3960 | 3965 | 3965 | 3960 | 1068 |
| 476 | 20240424 | 110600 | 1039713925 | 3965 | 3960 | 3965 | 3955 | 11545 |
| 477 | 20240424 | 110500 | 994032245 | 3965 | 3965 | 3965 | 3960 | 1130 |
| 478 | 20240424 | 110400 | 989556795 | 3965 | 3965 | 3965 | 3965 | 1061 |
| 479 | 20240424 | 110300 | 985349930 | 3965 | 3965 | 3965 | 3965 | 878 |
| 480 | 20240424 | 110200 | 981868660 | 3965 | 3960 | 3965 | 3960 | 1860 |
| 481 | 20240424 | 110100 | 974502100 | 3960 | 3960 | 3960 | 3955 | 4897 |
| 482 | 20240424 | 110000 | 955127480 | 3960 | 3970 | 3970 | 3960 | 15690 |
| 483 | 20240424 | 105900 | 892987350 | 3970 | 3970 | 3970 | 3970 | 2 |
| 484 | 20240424 | 105800 | 892979410 | 3970 | 3965 | 3970 | 3965 | 17 |
| 485 | 20240424 | 105700 | 892911950 | 3970 | 3965 | 3970 | 3965 | 713 |
| 486 | 20240424 | 105600 | 890084395 | 3970 | 3965 | 3970 | 3965 | 11 |
| 487 | 20240424 | 105500 | 890040775 | 3970 | 3970 | 3970 | 3970 | 1 |
| 488 | 20240424 | 105400 | 890036805 | 3965 | 3965 | 3965 | 3960 | 2120 |
| 489 | 20240424 | 105300 | 881631815 | 3965 | 3970 | 3970 | 3965 | 2781 |
| 490 | 20240424 | 105200 | 870604670 | 3970 | 3970 | 3970 | 3970 | 98 |
| 491 | 20240424 | 105100 | 870215610 | 3970 | 3970 | 3970 | 3970 | 3 |
| 492 | 20240424 | 105000 | 870203700 | 3965 | 3975 | 3975 | 3965 | 17398 |
| 493 | 20240424 | 104900 | 801175090 | 3975 | 3975 | 3975 | 3975 | 250 |
| 494 | 20240424 | 104800 | 800181340 | 3975 | 3985 | 3985 | 3970 | 97 |
| 495 | 20240424 | 104700 | 799794955 | 3975 | 3985 | 3985 | 3975 | 619 |
| 496 | 20240424 | 104600 | 797333320 | 3985 | 3985 | 3985 | 3985 | 127 |
| 497 | 20240424 | 104500 | 796827225 | 3985 | 3985 | 3985 | 3985 | 102 |
| 498 | 20240424 | 104400 | 796420755 | 3985 | 3980 | 3985 | 3980 | 2 |
| 499 | 20240424 | 104300 | 796412790 | 3980 | 3980 | 3980 | 3970 | 172 |
| 500 | 20240424 | 104200 | 795728240 | 3980 | 3980 | 3980 | 3970 | 70 |
| 501 | 20240424 | 104100 | 795450280 | 3975 | 3975 | 3975 | 3970 | 4819 |
| 502 | 20240424 | 104000 | 776314225 | 3975 | 3980 | 3980 | 3970 | 10366 |
| 503 | 20240424 | 103900 | 735109605 | 3980 | 3980 | 3980 | 3975 | 34 |
| 504 | 20240424 | 103800 | 734974290 | 3980 | 3980 | 3980 | 3980 | 356 |
| 505 | 20240424 | 103700 | 733557410 | 3980 | 3980 | 3980 | 3980 | 509 |
| 506 | 20240424 | 103600 | 731531590 | 3980 | 3980 | 3980 | 3980 | 95 |
| 507 | 20240424 | 103500 | 731153490 | 3980 | 3980 | 3985 | 3980 | 973 |
| 508 | 20240424 | 103400 | 727280875 | 3980 | 3980 | 3980 | 3980 | 249 |
| 509 | 20240424 | 103300 | 726289855 | 3980 | 3980 | 3980 | 3980 | 2580 |
| 510 | 20240424 | 103200 | 716021455 | 3980 | 3980 | 3980 | 3980 | 871 |
| 511 | 20240424 | 103100 | 712554875 | 3985 | 3985 | 3985 | 3985 | 70 |
| 512 | 20240424 | 103000 | 712275925 | 3985 | 3985 | 3985 | 3985 | 0 |
| 513 | 20240424 | 102900 | 712275925 | 3985 | 3980 | 3985 | 3980 | 573 |
| 514 | 20240424 | 102800 | 709993760 | 3980 | 3985 | 3985 | 3980 | 9 |
| 515 | 20240424 | 102700 | 709957935 | 3985 | 3985 | 3985 | 3985 | 20 |
| 516 | 20240424 | 102600 | 709878235 | 3985 | 3980 | 3985 | 3980 | 18 |
| 517 | 20240424 | 102500 | 709806585 | 3980 | 3980 | 3980 | 3980 | 936 |
| 518 | 20240424 | 102400 | 706081305 | 3980 | 3980 | 3980 | 3980 | 2291 |
| 519 | 20240424 | 102300 | 696963125 | 3980 | 3980 | 3980 | 3980 | 1 |
| 520 | 20240424 | 102200 | 696959145 | 3985 | 3980 | 3985 | 3980 | 459 |
| 521 | 20240424 | 102100 | 695131675 | 3980 | 3985 | 3985 | 3980 | 1597 |
| 522 | 20240424 | 102000 | 688775515 | 3980 | 3980 | 3985 | 3980 | 347 |
| 523 | 20240424 | 101900 | 687393610 | 3980 | 3980 | 3985 | 3980 | 2614 |
| 524 | 20240424 | 101800 | 676988890 | 3985 | 3990 | 3990 | 3985 | 30 |
| 525 | 20240424 | 101700 | 676869200 | 3980 | 3995 | 3995 | 3980 | 107 |
| 526 | 20240424 | 101600 | 676443250 | 3995 | 3980 | 3995 | 3980 | 2564 |
| 527 | 20240424 | 101500 | 666211210 | 3980 | 3975 | 3990 | 3975 | 103 |
| 528 | 20240424 | 101400 | 665801265 | 3990 | 3975 | 3990 | 3975 | 601 |
| 529 | 20240424 | 101300 | 663411275 | 3980 | 3985 | 3985 | 3980 | 1073 |
| 530 | 20240424 | 101200 | 659140235 | 3985 | 3990 | 3990 | 3985 | 2873 |
| 531 | 20240424 | 101100 | 647691130 | 3990 | 3990 | 3990 | 3985 | 1735 |
| 532 | 20240424 | 101000 | 640776805 | 3990 | 3995 | 4000 | 3990 | 3408 |
| 533 | 20240424 | 100900 | 627178705 | 4000 | 4000 | 4000 | 3990 | 36 |
| 534 | 20240424 | 100800 | 627034715 | 3990 | 3995 | 4000 | 3990 | 515 |
| 535 | 20240424 | 100700 | 624978235 | 4000 | 3990 | 4000 | 3990 | 1057 |
| 536 | 20240424 | 100600 | 620760735 | 4000 | 3990 | 4000 | 3990 | 12 |
| 537 | 20240424 | 100500 | 620712845 | 4000 | 4000 | 4000 | 3990 | 367 |
| 538 | 20240424 | 100400 | 619246905 | 4000 | 4000 | 4005 | 4000 | 118 |
| 539 | 20240424 | 100300 | 618774805 | 4000 | 4005 | 4005 | 4000 | 1518 |
| 540 | 20240424 | 100200 | 612702165 | 4005 | 3990 | 4005 | 3985 | 9963 |
| 541 | 20240424 | 100100 | 572896995 | 3990 | 3990 | 3990 | 3980 | 1267 |
| 542 | 20240424 | 100000 | 567841905 | 3990 | 3985 | 3990 | 3985 | 1001 |
| 543 | 20240424 | 095900 | 563852915 | 3985 | 3980 | 3985 | 3980 | 498 |
| 544 | 20240424 | 095800 | 561869535 | 3985 | 3985 | 3985 | 3985 | 125 |
| 545 | 20240424 | 095700 | 561371410 | 3985 | 3980 | 3990 | 3980 | 6 |
| 546 | 20240424 | 095600 | 561347500 | 3990 | 3980 | 3990 | 3980 | 74 |
| 547 | 20240424 | 095500 | 561052940 | 3980 | 3975 | 3980 | 3970 | 2190 |
| 548 | 20240424 | 095400 | 552345410 | 3975 | 3980 | 3980 | 3975 | 846 |
| 549 | 20240424 | 095300 | 548980155 | 3980 | 3980 | 3980 | 3975 | 300 |
| 550 | 20240424 | 095200 | 547786245 | 3980 | 3980 | 3980 | 3980 | 58 |
| 551 | 20240424 | 095100 | 547555405 | 3980 | 3980 | 3980 | 3980 | 6 |
| 552 | 20240424 | 095000 | 547531525 | 3980 | 3975 | 3980 | 3975 | 304 |
| 553 | 20240424 | 094900 | 546321615 | 3980 | 3980 | 3980 | 3970 | 24 |
| 554 | 20240424 | 094800 | 546226105 | 3980 | 3975 | 3980 | 3970 | 909 |
| 555 | 20240424 | 094700 | 542616855 | 3975 | 3980 | 3980 | 3975 | 1245 |
| 556 | 20240424 | 094600 | 537667875 | 3980 | 3985 | 3985 | 3975 | 381 |
| 557 | 20240424 | 094500 | 536151015 | 3985 | 3985 | 3985 | 3980 | 1324 |
| 558 | 20240424 | 094400 | 530878035 | 3985 | 3980 | 3985 | 3980 | 685 |
| 559 | 20240424 | 094300 | 528150890 | 3980 | 3980 | 3980 | 3975 | 657 |
| 560 | 20240424 | 094200 | 525536050 | 3980 | 3975 | 3980 | 3975 | 1445 |
| 561 | 20240424 | 094100 | 519791620 | 3970 | 3970 | 3970 | 3970 | 4766 |
| 562 | 20240424 | 094000 | 500870600 | 3965 | 3965 | 3965 | 3965 | 2039 |
| 563 | 20240424 | 093900 | 492785965 | 3965 | 3970 | 3970 | 3965 | 334 |
| 564 | 20240424 | 093800 | 491461650 | 3965 | 3965 | 3965 | 3965 | 520 |
| 565 | 20240424 | 093700 | 489399850 | 3970 | 3965 | 3970 | 3965 | 234 |
| 566 | 20240424 | 093600 | 488471940 | 3965 | 3965 | 3965 | 3965 | 600 |
| 567 | 20240424 | 093500 | 486092940 | 3970 | 3970 | 3970 | 3970 | 30 |
| 568 | 20240424 | 093400 | 485973840 | 3970 | 3965 | 3970 | 3965 | 947 |
| 569 | 20240424 | 093300 | 482218885 | 3965 | 3965 | 3965 | 3965 | 235 |
| 570 | 20240424 | 093200 | 481287110 | 3965 | 3965 | 3965 | 3965 | 351 |
| 571 | 20240424 | 093100 | 479895395 | 3965 | 3960 | 3965 | 3960 | 21 |
| 572 | 20240424 | 093000 | 479812135 | 3960 | 3965 | 3965 | 3960 | 4110 |
| 573 | 20240424 | 092900 | 463535990 | 3965 | 3960 | 3965 | 3960 | 2470 |
| 574 | 20240424 | 092800 | 453753925 | 3960 | 3970 | 3970 | 3960 | 5226 |
| 575 | 20240424 | 092700 | 433055850 | 3970 | 3965 | 3970 | 3965 | 279 |
| 576 | 20240424 | 092600 | 431948720 | 3965 | 3965 | 3970 | 3960 | 1528 |
| 577 | 20240424 | 092500 | 425891295 | 3960 | 3965 | 3965 | 3960 | 478 |
| 578 | 20240424 | 092400 | 423996045 | 3965 | 3970 | 3970 | 3965 | 411 |
| 579 | 20240424 | 092300 | 422366375 | 3970 | 3970 | 3970 | 3965 | 2027 |
| 580 | 20240424 | 092200 | 414329090 | 3970 | 3970 | 3970 | 3970 | 1777 |
| 581 | 20240424 | 092100 | 407274400 | 3975 | 3975 | 3975 | 3975 | 40 |
| 582 | 20240424 | 092000 | 407115400 | 3975 | 3970 | 3975 | 3970 | 901 |
| 583 | 20240424 | 091900 | 403533940 | 3975 | 3970 | 3975 | 3960 | 2428 |
| 584 | 20240424 | 091800 | 393904650 | 3960 | 3960 | 3970 | 3955 | 6099 |
| 585 | 20240424 | 091700 | 369762960 | 3960 | 3965 | 3970 | 3960 | 4399 |
| 586 | 20240424 | 091600 | 352333320 | 3965 | 3965 | 3980 | 3965 | 4250 |
| 587 | 20240424 | 091500 | 335462745 | 3955 | 3960 | 3965 | 3955 | 816 |
| 588 | 20240424 | 091400 | 332233930 | 3965 | 3960 | 3965 | 3960 | 2833 |
| 589 | 20240424 | 091300 | 321014725 | 3960 | 3965 | 3965 | 3960 | 1762 |
| 590 | 20240424 | 091200 | 314036895 | 3965 | 3965 | 3970 | 3965 | 1247 |
| 591 | 20240424 | 091100 | 309092395 | 3965 | 3965 | 3965 | 3950 | 3453 |
| 592 | 20240424 | 091000 | 295432365 | 3965 | 3965 | 3965 | 3955 | 2100 |
| 593 | 20240424 | 090900 | 287120915 | 3965 | 3955 | 3970 | 3955 | 3405 |
| 594 | 20240424 | 090800 | 273633520 | 3955 | 3960 | 3970 | 3955 | 4122 |
| 595 | 20240424 | 090700 | 257301225 | 3965 | 3955 | 3970 | 3950 | 3685 |
| 596 | 20240424 | 090600 | 242718045 | 3955 | 3960 | 3970 | 3955 | 5424 |
| 597 | 20240424 | 090500 | 221254220 | 3975 | 3955 | 3975 | 3955 | 681 |
| 598 | 20240424 | 090400 | 218559490 | 3975 | 3970 | 3985 | 3955 | 4086 |
| 599 | 20240424 | 090300 | 202352840 | 3970 | 4000 | 4000 | 3965 | 4588 |
| 600 | 20240424 | 090200 | 184136345 | 4000 | 3970 | 4000 | 3965 | 6199 |
| 601 | 20240424 | 090100 | 159434365 | 3975 | 3985 | 4000 | 3975 | 7702 |
| 602 | 20240424 | 090000 | 128679235 | 3980 | 3950 | 3980 | 3950 | 29588 |