30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 191200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 5138 |
| 3 | 20240424 | 191100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20240424 | 191000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20240424 | 190900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20240424 | 190800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20240424 | 190700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20240424 | 190600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20240424 | 190500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20240424 | 190400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20240424 | 190300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20240424 | 190200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20240424 | 190100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20240424 | 190000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20240424 | 185900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20240424 | 185800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20240424 | 185700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20240424 | 185600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20240424 | 185500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20240424 | 185400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20240424 | 185300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20240424 | 185200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20240424 | 185100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20240424 | 185000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20240424 | 184900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20240424 | 184800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20240424 | 184700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20240424 | 184600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20240424 | 184500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20240424 | 184400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20240424 | 184300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20240424 | 184200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 5138 |
| 33 | 20240424 | 184100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20240424 | 184000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20240424 | 183900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20240424 | 183800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20240424 | 183700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20240424 | 183600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20240424 | 183500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20240424 | 183400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20240424 | 183300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20240424 | 183200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20240424 | 183100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20240424 | 183000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20240424 | 182900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20240424 | 182800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20240424 | 182700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20240424 | 182600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20240424 | 182500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20240424 | 182400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20240424 | 182300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20240424 | 182200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20240424 | 182100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20240424 | 182000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20240424 | 181900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20240424 | 181800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20240424 | 181700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20240424 | 181600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20240424 | 181500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20240424 | 181400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20240424 | 181300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20240424 | 181200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 5138 |
| 63 | 20240424 | 181100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20240424 | 181000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20240424 | 180900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20240424 | 180800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20240424 | 180700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20240424 | 180600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20240424 | 180500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20240424 | 180400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20240424 | 180300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20240424 | 180200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20240424 | 180100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20240424 | 180000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20240424 | 175900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20240424 | 175800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20240424 | 175700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20240424 | 175600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20240424 | 175500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20240424 | 175400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20240424 | 175300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20240424 | 175200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20240424 | 175100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20240424 | 175000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20240424 | 174900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20240424 | 174800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20240424 | 174700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20240424 | 174600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20240424 | 174500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20240424 | 174400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20240424 | 174300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20240424 | 174200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 5138 |
| 93 | 20240424 | 174100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20240424 | 174000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20240424 | 173900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20240424 | 173800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20240424 | 173700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20240424 | 173600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20240424 | 173500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20240424 | 173400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20240424 | 173300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20240424 | 173200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20240424 | 173100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20240424 | 173000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20240424 | 172900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20240424 | 172800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20240424 | 172700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20240424 | 172600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20240424 | 172500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20240424 | 172400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20240424 | 172300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20240424 | 172200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20240424 | 172100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20240424 | 172000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20240424 | 171900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20240424 | 171800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20240424 | 171700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20240424 | 171600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20240424 | 171500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20240424 | 171400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20240424 | 171300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20240424 | 171200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 5138 |
| 123 | 20240424 | 171100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20240424 | 171000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20240424 | 170900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20240424 | 170800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20240424 | 170700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20240424 | 170600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20240424 | 170500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20240424 | 170400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20240424 | 170300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20240424 | 170200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20240424 | 170100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20240424 | 170000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20240424 | 165900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20240424 | 165800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20240424 | 165700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20240424 | 165600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20240424 | 165500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20240424 | 165400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20240424 | 165300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20240424 | 165200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20240424 | 165100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20240424 | 165000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20240424 | 164900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20240424 | 164800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20240424 | 164700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20240424 | 164600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20240424 | 164500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20240424 | 164400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20240424 | 164300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20240424 | 164200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 5138 |
| 153 | 20240424 | 164100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20240424 | 164000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20240424 | 163900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20240424 | 163800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20240424 | 163700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20240424 | 163600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20240424 | 163500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20240424 | 163400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20240424 | 163300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20240424 | 163200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20240424 | 163100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20240424 | 163000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20240424 | 162900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20240424 | 162800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20240424 | 162700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20240424 | 162600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20240424 | 162500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20240424 | 162400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20240424 | 162300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20240424 | 162200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20240424 | 162100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20240424 | 162000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20240424 | 161900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20240424 | 161800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20240424 | 161700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20240424 | 161600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20240424 | 161500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20240424 | 161400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20240424 | 161300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20240424 | 161200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 5138 |
| 183 | 20240424 | 161100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20240424 | 161000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20240424 | 160900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20240424 | 160800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20240424 | 160700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20240424 | 160600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20240424 | 160500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20240424 | 160400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20240424 | 160300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20240424 | 160200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20240424 | 160100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20240424 | 160000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20240424 | 155900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20240424 | 155800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20240424 | 155700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20240424 | 155600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20240424 | 155500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20240424 | 155400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20240424 | 155300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20240424 | 155200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20240424 | 155100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20240424 | 155000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20240424 | 154900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20240424 | 154800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20240424 | 154700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20240424 | 154600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20240424 | 154500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20240424 | 154400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20240424 | 154300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20240424 | 154200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 5138 |
| 213 | 20240424 | 154100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20240424 | 154000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20240424 | 153900 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20240424 | 153800 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20240424 | 153700 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20240424 | 153600 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20240424 | 153500 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20240424 | 153400 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20240424 | 153300 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20240424 | 153200 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20240424 | 153100 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20240424 | 153000 | 2200499180 | 3475 | 3475 | 3475 | 3475 | 5138 |
| 225 | 20240424 | 152900 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 226 | 20240424 | 152800 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 227 | 20240424 | 152700 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 228 | 20240424 | 152600 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 229 | 20240424 | 152500 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 230 | 20240424 | 152400 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 231 | 20240424 | 152300 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 232 | 20240424 | 152200 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 233 | 20240424 | 152100 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 234 | 20240424 | 152000 | 2182644630 | 3485 | 3485 | 3485 | 3485 | 0 |
| 235 | 20240424 | 151900 | 2182644630 | 3485 | 3475 | 3485 | 3475 | 1311 |
| 236 | 20240424 | 151800 | 2178087235 | 3480 | 3480 | 3480 | 3475 | 400 |
| 237 | 20240424 | 151700 | 2176696640 | 3475 | 3475 | 3480 | 3475 | 505 |
| 238 | 20240424 | 151600 | 2174941485 | 3480 | 3480 | 3480 | 3475 | 512 |
| 239 | 20240424 | 151500 | 2173159840 | 3475 | 3475 | 3480 | 3475 | 190 |
| 240 | 20240424 | 151400 | 2172499500 | 3475 | 3475 | 3475 | 3475 | 37 |
| 241 | 20240424 | 151300 | 2172370925 | 3475 | 3475 | 3475 | 3475 | 274 |
| 242 | 20240424 | 151200 | 2171418775 | 3475 | 3475 | 3475 | 3475 | 291 |
| 243 | 20240424 | 151100 | 2170407550 | 3480 | 3480 | 3480 | 3480 | 4000 |
| 244 | 20240424 | 151000 | 2156487550 | 3480 | 3480 | 3485 | 3480 | 1009 |
| 245 | 20240424 | 150900 | 2152976195 | 3485 | 3475 | 3485 | 3475 | 2205 |
| 246 | 20240424 | 150800 | 2145303745 | 3475 | 3475 | 3475 | 3475 | 2126 |
| 247 | 20240424 | 150700 | 2137915895 | 3475 | 3475 | 3475 | 3475 | 600 |
| 248 | 20240424 | 150600 | 2135830895 | 3475 | 3475 | 3475 | 3475 | 635 |
| 249 | 20240424 | 150500 | 2133624270 | 3475 | 3475 | 3475 | 3475 | 65 |
| 250 | 20240424 | 150400 | 2133398395 | 3475 | 3475 | 3475 | 3470 | 3184 |
| 251 | 20240424 | 150300 | 2122334000 | 3470 | 3475 | 3475 | 3470 | 322 |
| 252 | 20240424 | 150200 | 2121215075 | 3475 | 3480 | 3485 | 3475 | 3011 |
| 253 | 20240424 | 150100 | 2110736750 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20240424 | 150000 | 2110736750 | 3485 | 3480 | 3485 | 3480 | 2061 |
| 255 | 20240424 | 145900 | 2103564165 | 3470 | 3480 | 3480 | 3470 | 2163 |
| 256 | 20240424 | 145800 | 2096038545 | 3480 | 3475 | 3480 | 3475 | 125 |
| 257 | 20240424 | 145700 | 2095604145 | 3480 | 3480 | 3480 | 3480 | 5 |
| 258 | 20240424 | 145600 | 2095586745 | 3475 | 3475 | 3475 | 3475 | 500 |
| 259 | 20240424 | 145500 | 2093849245 | 3470 | 3475 | 3475 | 3470 | 21 |
| 260 | 20240424 | 145400 | 2093776330 | 3475 | 3480 | 3480 | 3470 | 623 |
| 261 | 20240424 | 145300 | 2091612425 | 3470 | 3480 | 3480 | 3470 | 80 |
| 262 | 20240424 | 145200 | 2091334575 | 3485 | 3485 | 3485 | 3485 | 27 |
| 263 | 20240424 | 145100 | 2091240480 | 3485 | 3480 | 3485 | 3480 | 64 |
| 264 | 20240424 | 145000 | 2091017590 | 3480 | 3475 | 3480 | 3475 | 2956 |
| 265 | 20240424 | 144900 | 2080730935 | 3480 | 3475 | 3480 | 3475 | 40 |
| 266 | 20240424 | 144800 | 2080591785 | 3475 | 3475 | 3475 | 3475 | 678 |
| 267 | 20240424 | 144700 | 2078235735 | 3475 | 3470 | 3480 | 3470 | 873 |
| 268 | 20240424 | 144600 | 2075200300 | 3465 | 3455 | 3465 | 3455 | 596 |
| 269 | 20240424 | 144500 | 2073135660 | 3455 | 3465 | 3465 | 3455 | 11459 |
| 270 | 20240424 | 144400 | 2033515390 | 3465 | 3465 | 3465 | 3460 | 424 |
| 271 | 20240424 | 144300 | 2032046725 | 3465 | 3465 | 3465 | 3465 | 805 |
| 272 | 20240424 | 144200 | 2029257400 | 3465 | 3470 | 3470 | 3465 | 4034 |
| 273 | 20240424 | 144100 | 2015277170 | 3475 | 3475 | 3475 | 3475 | 1 |
| 274 | 20240424 | 144000 | 2015273695 | 3480 | 3490 | 3490 | 3460 | 35341 |
| 275 | 20240424 | 143900 | 1892282460 | 3490 | 3490 | 3490 | 3490 | 0 |
| 276 | 20240424 | 143800 | 1892282460 | 3490 | 3490 | 3490 | 3490 | 0 |
| 277 | 20240424 | 143700 | 1892282460 | 3490 | 3490 | 3490 | 3490 | 145 |
| 278 | 20240424 | 143600 | 1891776410 | 3490 | 3495 | 3500 | 3490 | 779 |
| 279 | 20240424 | 143500 | 1889055025 | 3495 | 3495 | 3495 | 3495 | 235 |
| 280 | 20240424 | 143400 | 1888233700 | 3495 | 3495 | 3495 | 3495 | 433 |
| 281 | 20240424 | 143300 | 1886720365 | 3495 | 3495 | 3495 | 3495 | 175 |
| 282 | 20240424 | 143200 | 1886108740 | 3495 | 3500 | 3500 | 3495 | 14590 |
| 283 | 20240424 | 143100 | 1835088855 | 3505 | 3505 | 3505 | 3505 | 0 |
| 284 | 20240424 | 143000 | 1835088855 | 3505 | 3505 | 3505 | 3505 | 1169 |
| 285 | 20240424 | 142900 | 1830991510 | 3505 | 3505 | 3505 | 3505 | 225 |
| 286 | 20240424 | 142800 | 1830202885 | 3515 | 3515 | 3515 | 3515 | 2 |
| 287 | 20240424 | 142700 | 1830195855 | 3515 | 3515 | 3515 | 3515 | 1 |
| 288 | 20240424 | 142600 | 1830192340 | 3515 | 3510 | 3515 | 3510 | 2 |
| 289 | 20240424 | 142500 | 1830185315 | 3510 | 3510 | 3510 | 3510 | 28 |
| 290 | 20240424 | 142400 | 1830087035 | 3510 | 3510 | 3510 | 3510 | 1619 |
| 291 | 20240424 | 142300 | 1824404345 | 3510 | 3510 | 3510 | 3510 | 1289 |
| 292 | 20240424 | 142200 | 1819879955 | 3510 | 3510 | 3510 | 3510 | 1303 |
| 293 | 20240424 | 142100 | 1815306425 | 3515 | 3515 | 3515 | 3515 | 60 |
| 294 | 20240424 | 142000 | 1815095525 | 3520 | 3520 | 3520 | 3520 | 2500 |
| 295 | 20240424 | 141900 | 1806295525 | 3520 | 3520 | 3520 | 3520 | 3000 |
| 296 | 20240424 | 141800 | 1795735525 | 3520 | 3510 | 3520 | 3510 | 332 |
| 297 | 20240424 | 141700 | 1794570105 | 3510 | 3510 | 3510 | 3505 | 2001 |
| 298 | 20240424 | 141600 | 1787549095 | 3510 | 3510 | 3510 | 3510 | 0 |
| 299 | 20240424 | 141500 | 1787549095 | 3510 | 3510 | 3510 | 3510 | 2 |
| 300 | 20240424 | 141400 | 1787542075 | 3520 | 3520 | 3520 | 3520 | 3000 |
| 301 | 20240424 | 141300 | 1776982075 | 3520 | 3515 | 3520 | 3515 | 59 |
| 302 | 20240424 | 141200 | 1776774680 | 3520 | 3520 | 3520 | 3520 | 0 |
| 303 | 20240424 | 141100 | 1776774680 | 3520 | 3520 | 3520 | 3520 | 0 |
| 304 | 20240424 | 141000 | 1776774680 | 3520 | 3505 | 3520 | 3505 | 1610 |
| 305 | 20240424 | 140900 | 1771131475 | 3505 | 3505 | 3505 | 3505 | 1425 |
| 306 | 20240424 | 140800 | 1766136850 | 3505 | 3505 | 3505 | 3505 | 5 |
| 307 | 20240424 | 140700 | 1766119325 | 3505 | 3505 | 3505 | 3505 | 1268 |
| 308 | 20240424 | 140600 | 1761674985 | 3505 | 3505 | 3505 | 3505 | 231 |
| 309 | 20240424 | 140500 | 1760865330 | 3505 | 3510 | 3510 | 3505 | 29920 |
| 310 | 20240424 | 140400 | 1655941265 | 3515 | 3520 | 3520 | 3515 | 8392 |
| 311 | 20240424 | 140300 | 1626426905 | 3520 | 3520 | 3520 | 3520 | 20 |
| 312 | 20240424 | 140200 | 1626356505 | 3525 | 3525 | 3525 | 3525 | 83 |
| 313 | 20240424 | 140100 | 1626063930 | 3525 | 3530 | 3530 | 3525 | 44 |
| 314 | 20240424 | 140000 | 1625908805 | 3525 | 3525 | 3525 | 3525 | 1678 |
| 315 | 20240424 | 135900 | 1619993855 | 3525 | 3525 | 3525 | 3525 | 434 |
| 316 | 20240424 | 135800 | 1618464005 | 3525 | 3525 | 3525 | 3525 | 291 |
| 317 | 20240424 | 135700 | 1617438230 | 3530 | 3530 | 3530 | 3530 | 10 |
| 318 | 20240424 | 135600 | 1617402930 | 3530 | 3530 | 3530 | 3530 | 0 |
| 319 | 20240424 | 135500 | 1617402930 | 3530 | 3530 | 3530 | 3530 | 0 |
| 320 | 20240424 | 135400 | 1617402930 | 3530 | 3530 | 3530 | 3530 | 3 |
| 321 | 20240424 | 135300 | 1617392340 | 3525 | 3525 | 3525 | 3525 | 5 |
| 322 | 20240424 | 135200 | 1617374715 | 3525 | 3525 | 3525 | 3525 | 144 |
| 323 | 20240424 | 135100 | 1616867115 | 3530 | 3530 | 3530 | 3530 | 0 |
| 324 | 20240424 | 135000 | 1616867115 | 3530 | 3530 | 3530 | 3530 | 13 |
| 325 | 20240424 | 134900 | 1616821225 | 3530 | 3530 | 3530 | 3530 | 5 |
| 326 | 20240424 | 134800 | 1616803575 | 3525 | 3525 | 3525 | 3525 | 1333 |
| 327 | 20240424 | 134700 | 1612104750 | 3530 | 3525 | 3530 | 3525 | 25 |
| 328 | 20240424 | 134600 | 1612016550 | 3525 | 3525 | 3525 | 3525 | 1512 |
| 329 | 20240424 | 134500 | 1606686750 | 3530 | 3530 | 3530 | 3530 | 0 |
| 330 | 20240424 | 134400 | 1606686750 | 3530 | 3530 | 3530 | 3530 | 0 |
| 331 | 20240424 | 134300 | 1606686750 | 3530 | 3530 | 3530 | 3530 | 0 |
| 332 | 20240424 | 134200 | 1606686750 | 3530 | 3535 | 3535 | 3530 | 345 |
| 333 | 20240424 | 134100 | 1605468895 | 3530 | 3530 | 3530 | 3530 | 1363 |
| 334 | 20240424 | 134000 | 1600657505 | 3535 | 3535 | 3535 | 3535 | 2 |
| 335 | 20240424 | 133900 | 1600650435 | 3530 | 3530 | 3530 | 3530 | 20171 |
| 336 | 20240424 | 133800 | 1529446805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 337 | 20240424 | 133700 | 1529446805 | 3530 | 3525 | 3530 | 3525 | 2215 |
| 338 | 20240424 | 133600 | 1521638905 | 3525 | 3525 | 3525 | 3525 | 141 |
| 339 | 20240424 | 133500 | 1521141880 | 3525 | 3525 | 3525 | 3525 | 1 |
| 340 | 20240424 | 133400 | 1521138355 | 3530 | 3530 | 3530 | 3530 | 0 |
| 341 | 20240424 | 133300 | 1521138355 | 3530 | 3530 | 3530 | 3530 | 25 |
| 342 | 20240424 | 133200 | 1521050105 | 3530 | 3530 | 3530 | 3530 | 1 |
| 343 | 20240424 | 133100 | 1521046575 | 3530 | 3530 | 3530 | 3530 | 0 |
| 344 | 20240424 | 133000 | 1521046575 | 3530 | 3530 | 3530 | 3530 | 533 |
| 345 | 20240424 | 132900 | 1519165085 | 3530 | 3530 | 3530 | 3530 | 3660 |
| 346 | 20240424 | 132800 | 1506245285 | 3525 | 3525 | 3525 | 3525 | 4 |
| 347 | 20240424 | 132700 | 1506231185 | 3525 | 3535 | 3535 | 3525 | 1470 |
| 348 | 20240424 | 132600 | 1501047780 | 3535 | 3530 | 3535 | 3530 | 21 |
| 349 | 20240424 | 132500 | 1500973575 | 3530 | 3535 | 3535 | 3530 | 481 |
| 350 | 20240424 | 132400 | 1499275245 | 3535 | 3535 | 3535 | 3535 | 100 |
| 351 | 20240424 | 132300 | 1498921745 | 3535 | 3535 | 3535 | 3535 | 0 |
| 352 | 20240424 | 132200 | 1498921745 | 3535 | 3535 | 3535 | 3535 | 200 |
| 353 | 20240424 | 132100 | 1498214745 | 3535 | 3535 | 3535 | 3535 | 282 |
| 354 | 20240424 | 132000 | 1497217875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 355 | 20240424 | 131900 | 1497217875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 356 | 20240424 | 131800 | 1497217875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 357 | 20240424 | 131700 | 1497217875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 358 | 20240424 | 131600 | 1497217875 | 3535 | 3535 | 3535 | 3535 | 15 |
| 359 | 20240424 | 131500 | 1497164850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 360 | 20240424 | 131400 | 1497164850 | 3535 | 3535 | 3535 | 3535 | 15 |
| 361 | 20240424 | 131300 | 1497111825 | 3525 | 3525 | 3525 | 3525 | 0 |
| 362 | 20240424 | 131200 | 1497111825 | 3525 | 3525 | 3525 | 3525 | 1 |
| 363 | 20240424 | 131100 | 1497108300 | 3530 | 3530 | 3530 | 3530 | 777 |
| 364 | 20240424 | 131000 | 1494365490 | 3535 | 3535 | 3535 | 3535 | 283 |
| 365 | 20240424 | 130900 | 1493365085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 366 | 20240424 | 130800 | 1493365085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 367 | 20240424 | 130700 | 1493365085 | 3545 | 3535 | 3545 | 3535 | 146 |
| 368 | 20240424 | 130600 | 1492848925 | 3545 | 3545 | 3545 | 3545 | 282 |
| 369 | 20240424 | 130500 | 1491849235 | 3545 | 3545 | 3545 | 3545 | 0 |
| 370 | 20240424 | 130400 | 1491849235 | 3545 | 3545 | 3545 | 3545 | 0 |
| 371 | 20240424 | 130300 | 1491849235 | 3545 | 3540 | 3545 | 3540 | 554 |
| 372 | 20240424 | 130200 | 1489888070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 373 | 20240424 | 130100 | 1489888070 | 3540 | 3540 | 3540 | 3540 | 0 |
| 374 | 20240424 | 130000 | 1489888070 | 3540 | 3535 | 3540 | 3535 | 16 |
| 375 | 20240424 | 125900 | 1489831500 | 3535 | 3530 | 3535 | 3530 | 8253 |
| 376 | 20240424 | 125800 | 1460697275 | 3530 | 3530 | 3530 | 3530 | 20 |
| 377 | 20240424 | 125700 | 1460626675 | 3530 | 3525 | 3530 | 3525 | 8595 |
| 378 | 20240424 | 125600 | 1430287590 | 3530 | 3530 | 3530 | 3530 | 0 |
| 379 | 20240424 | 125500 | 1430287590 | 3530 | 3530 | 3530 | 3530 | 7123 |
| 380 | 20240424 | 125400 | 1405143400 | 3535 | 3535 | 3535 | 3535 | 2 |
| 381 | 20240424 | 125300 | 1405136330 | 3530 | 3530 | 3530 | 3530 | 23245 |
| 382 | 20240424 | 125200 | 1323081480 | 3530 | 3525 | 3530 | 3525 | 238 |
| 383 | 20240424 | 125100 | 1322242250 | 3530 | 3530 | 3530 | 3530 | 206 |
| 384 | 20240424 | 125000 | 1321515070 | 3530 | 3530 | 3530 | 3530 | 0 |
| 385 | 20240424 | 124900 | 1321515070 | 3530 | 3530 | 3530 | 3530 | 13971 |
| 386 | 20240424 | 124800 | 1272197440 | 3525 | 3525 | 3525 | 3525 | 13 |
| 387 | 20240424 | 124700 | 1272151615 | 3525 | 3525 | 3525 | 3525 | 12 |
| 388 | 20240424 | 124600 | 1272109315 | 3525 | 3525 | 3525 | 3525 | 49 |
| 389 | 20240424 | 124500 | 1271936590 | 3525 | 3525 | 3525 | 3525 | 12 |
| 390 | 20240424 | 124400 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 391 | 20240424 | 124300 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 392 | 20240424 | 124200 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 393 | 20240424 | 124100 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 394 | 20240424 | 124000 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 395 | 20240424 | 123900 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 396 | 20240424 | 123800 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 397 | 20240424 | 123700 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 398 | 20240424 | 123600 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 399 | 20240424 | 123500 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 0 |
| 400 | 20240424 | 123400 | 1271894290 | 3525 | 3525 | 3525 | 3525 | 182 |
| 401 | 20240424 | 123300 | 1271252740 | 3530 | 3530 | 3530 | 3530 | 1300 |
| 402 | 20240424 | 123200 | 1266663740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 403 | 20240424 | 123100 | 1266663740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 404 | 20240424 | 123000 | 1266663740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 405 | 20240424 | 122900 | 1266663740 | 3530 | 3530 | 3530 | 3530 | 0 |
| 406 | 20240424 | 122800 | 1266663740 | 3530 | 3530 | 3530 | 3530 | 8191 |
| 407 | 20240424 | 122700 | 1237749510 | 3520 | 3530 | 3530 | 3520 | 1461 |
| 408 | 20240424 | 122600 | 1232599700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 409 | 20240424 | 122500 | 1232599700 | 3535 | 3535 | 3535 | 3535 | 0 |
| 410 | 20240424 | 122400 | 1232599700 | 3535 | 3530 | 3535 | 3530 | 12 |
| 411 | 20240424 | 122300 | 1232557325 | 3525 | 3530 | 3530 | 3525 | 340 |
| 412 | 20240424 | 122200 | 1231358325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 413 | 20240424 | 122100 | 1231358325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 414 | 20240424 | 122000 | 1231358325 | 3530 | 3530 | 3530 | 3530 | 0 |
| 415 | 20240424 | 121900 | 1231358325 | 3530 | 3530 | 3530 | 3530 | 1001 |
| 416 | 20240424 | 121800 | 1227824795 | 3540 | 3540 | 3540 | 3540 | 0 |
| 417 | 20240424 | 121700 | 1227824795 | 3540 | 3540 | 3540 | 3540 | 70 |
| 418 | 20240424 | 121600 | 1227576995 | 3535 | 3535 | 3535 | 3535 | 216 |
| 419 | 20240424 | 121500 | 1226813435 | 3530 | 3530 | 3530 | 3530 | 35 |
| 420 | 20240424 | 121400 | 1226689885 | 3525 | 3525 | 3525 | 3525 | 0 |
| 421 | 20240424 | 121300 | 1226689885 | 3525 | 3525 | 3525 | 3525 | 0 |
| 422 | 20240424 | 121200 | 1226689885 | 3525 | 3520 | 3525 | 3520 | 18760 |
| 423 | 20240424 | 121100 | 1160560905 | 3520 | 3520 | 3520 | 3520 | 182 |
| 424 | 20240424 | 121000 | 1159920265 | 3525 | 3525 | 3525 | 3525 | 1234 |
| 425 | 20240424 | 120900 | 1155570415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 426 | 20240424 | 120800 | 1155570415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 427 | 20240424 | 120700 | 1155570415 | 3525 | 3525 | 3525 | 3525 | 1000 |
| 428 | 20240424 | 120600 | 1152045415 | 3525 | 3525 | 3525 | 3525 | 301 |
| 429 | 20240424 | 120500 | 1150984390 | 3525 | 3525 | 3525 | 3525 | 90 |
| 430 | 20240424 | 120400 | 1150667140 | 3525 | 3525 | 3525 | 3525 | 200 |
| 431 | 20240424 | 120300 | 1149962140 | 3525 | 3525 | 3525 | 3525 | 333 |
| 432 | 20240424 | 120200 | 1148788315 | 3525 | 3525 | 3525 | 3525 | 100 |
| 433 | 20240424 | 120100 | 1148435815 | 3525 | 3525 | 3525 | 3525 | 0 |
| 434 | 20240424 | 120000 | 1148435815 | 3525 | 3525 | 3525 | 3525 | 0 |
| 435 | 20240424 | 115900 | 1148435815 | 3525 | 3525 | 3525 | 3525 | 0 |
| 436 | 20240424 | 115800 | 1148435815 | 3525 | 3525 | 3525 | 3525 | 0 |
| 437 | 20240424 | 115700 | 1148435815 | 3525 | 3525 | 3525 | 3525 | 0 |
| 438 | 20240424 | 115600 | 1148435815 | 3525 | 3520 | 3525 | 3520 | 23 |
| 439 | 20240424 | 115500 | 1148354850 | 3520 | 3520 | 3520 | 3520 | 0 |
| 440 | 20240424 | 115400 | 1148354850 | 3520 | 3520 | 3520 | 3520 | 0 |
| 441 | 20240424 | 115300 | 1148354850 | 3520 | 3520 | 3520 | 3520 | 1 |
| 442 | 20240424 | 115200 | 1148351330 | 3520 | 3520 | 3520 | 3520 | 6 |
| 443 | 20240424 | 115100 | 1148330210 | 3520 | 3525 | 3525 | 3520 | 1099 |
| 444 | 20240424 | 115000 | 1144461530 | 3525 | 3525 | 3525 | 3525 | 0 |
| 445 | 20240424 | 114900 | 1144461530 | 3525 | 3525 | 3525 | 3525 | 0 |
| 446 | 20240424 | 114800 | 1144461530 | 3525 | 3520 | 3525 | 3520 | 733 |
| 447 | 20240424 | 114700 | 1141878205 | 3525 | 3525 | 3525 | 3525 | 50 |
| 448 | 20240424 | 114600 | 1141701955 | 3525 | 3520 | 3525 | 3520 | 208 |
| 449 | 20240424 | 114500 | 1140969740 | 3520 | 3520 | 3520 | 3520 | 11 |
| 450 | 20240424 | 114400 | 1140931020 | 3520 | 3520 | 3520 | 3520 | 0 |
| 451 | 20240424 | 114300 | 1140931020 | 3520 | 3520 | 3520 | 3520 | 10 |
| 452 | 20240424 | 114200 | 1140895820 | 3520 | 3520 | 3520 | 3520 | 807 |
| 453 | 20240424 | 114100 | 1138055180 | 3525 | 3525 | 3525 | 3525 | 0 |
| 454 | 20240424 | 114000 | 1138055180 | 3525 | 3525 | 3525 | 3525 | 0 |
| 455 | 20240424 | 113900 | 1138055180 | 3525 | 3520 | 3525 | 3520 | 2001 |
| 456 | 20240424 | 113800 | 1131011655 | 3520 | 3520 | 3520 | 3520 | 148 |
| 457 | 20240424 | 113700 | 1130490695 | 3520 | 3520 | 3520 | 3520 | 0 |
| 458 | 20240424 | 113600 | 1130490695 | 3520 | 3520 | 3520 | 3520 | 0 |
| 459 | 20240424 | 113500 | 1130490695 | 3520 | 3520 | 3520 | 3520 | 0 |
| 460 | 20240424 | 113400 | 1130490695 | 3520 | 3520 | 3520 | 3520 | 12 |
| 461 | 20240424 | 113300 | 1130448455 | 3520 | 3520 | 3520 | 3520 | 66 |
| 462 | 20240424 | 113200 | 1130216135 | 3520 | 3530 | 3530 | 3520 | 1393 |
| 463 | 20240424 | 113100 | 1125304210 | 3535 | 3535 | 3535 | 3535 | 0 |
| 464 | 20240424 | 113000 | 1125304210 | 3535 | 3535 | 3535 | 3535 | 6 |
| 465 | 20240424 | 112900 | 1125283000 | 3535 | 3535 | 3535 | 3535 | 150 |
| 466 | 20240424 | 112800 | 1124752750 | 3535 | 3530 | 3535 | 3530 | 1269 |
| 467 | 20240424 | 112700 | 1120273155 | 3530 | 3530 | 3530 | 3530 | 150 |
| 468 | 20240424 | 112600 | 1119743655 | 3530 | 3530 | 3530 | 3530 | 0 |
| 469 | 20240424 | 112500 | 1119743655 | 3530 | 3530 | 3535 | 3530 | 156 |
| 470 | 20240424 | 112400 | 1119192225 | 3525 | 3530 | 3530 | 3525 | 73 |
| 471 | 20240424 | 112300 | 1118934865 | 3535 | 3535 | 3535 | 3535 | 0 |
| 472 | 20240424 | 112200 | 1118934865 | 3535 | 3535 | 3535 | 3535 | 6 |
| 473 | 20240424 | 112100 | 1118913655 | 3535 | 3535 | 3535 | 3535 | 500 |
| 474 | 20240424 | 112000 | 1117146155 | 3530 | 3530 | 3530 | 3530 | 1095 |
| 475 | 20240424 | 111900 | 1113280805 | 3530 | 3535 | 3535 | 3530 | 3769 |
| 476 | 20240424 | 111800 | 1099976220 | 3535 | 3535 | 3535 | 3535 | 0 |
| 477 | 20240424 | 111700 | 1099976220 | 3535 | 3535 | 3535 | 3535 | 376 |
| 478 | 20240424 | 111600 | 1098647060 | 3540 | 3540 | 3540 | 3540 | 40 |
| 479 | 20240424 | 111500 | 1098505460 | 3540 | 3535 | 3540 | 3535 | 365 |
| 480 | 20240424 | 111400 | 1097214880 | 3535 | 3530 | 3535 | 3530 | 23107 |
| 481 | 20240424 | 111300 | 1015646750 | 3530 | 3530 | 3530 | 3530 | 0 |
| 482 | 20240424 | 111200 | 1015646750 | 3530 | 3525 | 3530 | 3525 | 81 |
| 483 | 20240424 | 111100 | 1015361020 | 3525 | 3520 | 3525 | 3520 | 151 |
| 484 | 20240424 | 111000 | 1014828750 | 3520 | 3520 | 3520 | 3520 | 2 |
| 485 | 20240424 | 110900 | 1014821710 | 3520 | 3520 | 3520 | 3520 | 13 |
| 486 | 20240424 | 110800 | 1014775950 | 3525 | 3525 | 3525 | 3525 | 322 |
| 487 | 20240424 | 110700 | 1013640900 | 3530 | 3530 | 3530 | 3520 | 1032 |
| 488 | 20240424 | 110600 | 1010003220 | 3535 | 3530 | 3535 | 3530 | 202 |
| 489 | 20240424 | 110500 | 1009290095 | 3530 | 3530 | 3530 | 3530 | 2 |
| 490 | 20240424 | 110400 | 1009283035 | 3530 | 3525 | 3530 | 3525 | 578 |
| 491 | 20240424 | 110300 | 1007243370 | 3525 | 3530 | 3530 | 3525 | 822 |
| 492 | 20240424 | 110200 | 1004345815 | 3530 | 3525 | 3530 | 3510 | 568 |
| 493 | 20240424 | 110100 | 1002350890 | 3520 | 3535 | 3535 | 3520 | 500 |
| 494 | 20240424 | 110000 | 1000590680 | 3545 | 3535 | 3545 | 3530 | 19 |
| 495 | 20240424 | 105900 | 1000523400 | 3545 | 3530 | 3545 | 3530 | 155 |
| 496 | 20240424 | 105800 | 999975095 | 3535 | 3520 | 3535 | 3520 | 25665 |
| 497 | 20240424 | 105700 | 909616205 | 3520 | 3510 | 3520 | 3510 | 3936 |
| 498 | 20240424 | 105600 | 895795500 | 3510 | 3515 | 3515 | 3510 | 639 |
| 499 | 20240424 | 105500 | 893549420 | 3520 | 3520 | 3520 | 3520 | 1 |
| 500 | 20240424 | 105400 | 893545900 | 3515 | 3515 | 3515 | 3515 | 158 |
| 501 | 20240424 | 105300 | 892990530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 502 | 20240424 | 105200 | 892990530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 503 | 20240424 | 105100 | 892990530 | 3520 | 3510 | 3520 | 3510 | 25 |
| 504 | 20240424 | 105000 | 892902655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 505 | 20240424 | 104900 | 892902655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 506 | 20240424 | 104800 | 892902655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 507 | 20240424 | 104700 | 892902655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 508 | 20240424 | 104600 | 892902655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 509 | 20240424 | 104500 | 892902655 | 3520 | 3520 | 3520 | 3520 | 5 |
| 510 | 20240424 | 104400 | 892885055 | 3520 | 3515 | 3520 | 3510 | 3815 |
| 511 | 20240424 | 104300 | 879492780 | 3515 | 3520 | 3520 | 3510 | 124 |
| 512 | 20240424 | 104200 | 879056925 | 3515 | 3520 | 3520 | 3515 | 932 |
| 513 | 20240424 | 104100 | 875779855 | 3525 | 3525 | 3525 | 3525 | 0 |
| 514 | 20240424 | 104000 | 875779855 | 3525 | 3525 | 3525 | 3525 | 10 |
| 515 | 20240424 | 103900 | 875744605 | 3525 | 3525 | 3525 | 3525 | 0 |
| 516 | 20240424 | 103800 | 875744605 | 3525 | 3525 | 3525 | 3525 | 156 |
| 517 | 20240424 | 103700 | 875194705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 518 | 20240424 | 103600 | 875194705 | 3530 | 3530 | 3530 | 3530 | 0 |
| 519 | 20240424 | 103500 | 875194705 | 3530 | 3530 | 3530 | 3530 | 100 |
| 520 | 20240424 | 103400 | 874841705 | 3530 | 3530 | 3530 | 3530 | 377 |
| 521 | 20240424 | 103300 | 873510895 | 3525 | 3525 | 3525 | 3520 | 48 |
| 522 | 20240424 | 103200 | 873341815 | 3525 | 3525 | 3530 | 3525 | 167 |
| 523 | 20240424 | 103100 | 872753135 | 3525 | 3525 | 3525 | 3525 | 160 |
| 524 | 20240424 | 103000 | 872189135 | 3525 | 3525 | 3525 | 3525 | 0 |
| 525 | 20240424 | 102900 | 872189135 | 3525 | 3525 | 3525 | 3525 | 0 |
| 526 | 20240424 | 102800 | 872189135 | 3525 | 3525 | 3525 | 3525 | 10 |
| 527 | 20240424 | 102700 | 872153885 | 3525 | 3525 | 3525 | 3525 | 22 |
| 528 | 20240424 | 102600 | 872076335 | 3525 | 3525 | 3525 | 3515 | 390 |
| 529 | 20240424 | 102500 | 870701605 | 3525 | 3525 | 3525 | 3525 | 0 |
| 530 | 20240424 | 102400 | 870701605 | 3525 | 3525 | 3525 | 3525 | 100 |
| 531 | 20240424 | 102300 | 870349105 | 3520 | 3520 | 3520 | 3520 | 30 |
| 532 | 20240424 | 102200 | 870243505 | 3505 | 3505 | 3505 | 3505 | 0 |
| 533 | 20240424 | 102100 | 870243505 | 3505 | 3520 | 3520 | 3505 | 3886 |
| 534 | 20240424 | 102000 | 856592450 | 3520 | 3520 | 3520 | 3520 | 323 |
| 535 | 20240424 | 101900 | 855455490 | 3520 | 3520 | 3520 | 3520 | 153 |
| 536 | 20240424 | 101800 | 854916930 | 3520 | 3525 | 3525 | 3520 | 180 |
| 537 | 20240424 | 101700 | 854282580 | 3520 | 3520 | 3520 | 3520 | 650 |
| 538 | 20240424 | 101600 | 851994580 | 3520 | 3525 | 3525 | 3520 | 7459 |
| 539 | 20240424 | 101500 | 825730530 | 3525 | 3525 | 3525 | 3525 | 1712 |
| 540 | 20240424 | 101400 | 819695730 | 3525 | 3525 | 3525 | 3525 | 0 |
| 541 | 20240424 | 101300 | 819695730 | 3525 | 3525 | 3525 | 3525 | 2064 |
| 542 | 20240424 | 101200 | 812420130 | 3530 | 3530 | 3530 | 3530 | 0 |
| 543 | 20240424 | 101100 | 812420130 | 3530 | 3530 | 3530 | 3530 | 500 |
| 544 | 20240424 | 101000 | 810655130 | 3530 | 3530 | 3530 | 3530 | 159 |
| 545 | 20240424 | 100900 | 810093860 | 3530 | 3530 | 3530 | 3530 | 0 |
| 546 | 20240424 | 100800 | 810093860 | 3530 | 3530 | 3530 | 3530 | 7046 |
| 547 | 20240424 | 100700 | 785221480 | 3530 | 3530 | 3530 | 3530 | 5 |
| 548 | 20240424 | 100600 | 785203830 | 3525 | 3525 | 3525 | 3525 | 226 |
| 549 | 20240424 | 100500 | 784407180 | 3525 | 3525 | 3525 | 3525 | 500 |
| 550 | 20240424 | 100400 | 782644680 | 3525 | 3525 | 3525 | 3525 | 0 |
| 551 | 20240424 | 100300 | 782644680 | 3525 | 3535 | 3535 | 3525 | 552 |
| 552 | 20240424 | 100200 | 780698870 | 3525 | 3525 | 3525 | 3525 | 1159 |
| 553 | 20240424 | 100100 | 776613395 | 3530 | 3530 | 3535 | 3530 | 480 |
| 554 | 20240424 | 100000 | 774917495 | 3540 | 3535 | 3540 | 3535 | 3120 |
| 555 | 20240424 | 095900 | 763888100 | 3550 | 3540 | 3555 | 3540 | 1977 |
| 556 | 20240424 | 095800 | 756888605 | 3540 | 3540 | 3540 | 3540 | 1059 |
| 557 | 20240424 | 095700 | 753139745 | 3540 | 3540 | 3540 | 3540 | 154 |
| 558 | 20240424 | 095600 | 752594585 | 3540 | 3540 | 3540 | 3540 | 5 |
| 559 | 20240424 | 095500 | 752576885 | 3540 | 3540 | 3540 | 3540 | 102 |
| 560 | 20240424 | 095400 | 752215805 | 3530 | 3530 | 3530 | 3530 | 19392 |
| 561 | 20240424 | 095300 | 683762045 | 3530 | 3530 | 3530 | 3530 | 1 |
| 562 | 20240424 | 095200 | 683758515 | 3525 | 3525 | 3525 | 3525 | 100 |
| 563 | 20240424 | 095100 | 683406015 | 3530 | 3530 | 3530 | 3530 | 1010 |
| 564 | 20240424 | 095000 | 679840715 | 3530 | 3530 | 3530 | 3530 | 3 |
| 565 | 20240424 | 094900 | 679830125 | 3525 | 3530 | 3530 | 3525 | 1005 |
| 566 | 20240424 | 094800 | 676287000 | 3525 | 3530 | 3530 | 3525 | 1279 |
| 567 | 20240424 | 094700 | 671778475 | 3530 | 3530 | 3530 | 3520 | 140 |
| 568 | 20240424 | 094600 | 671285365 | 3520 | 3530 | 3530 | 3520 | 1393 |
| 569 | 20240424 | 094500 | 666375995 | 3520 | 3520 | 3520 | 3520 | 183 |
| 570 | 20240424 | 094400 | 665731835 | 3520 | 3530 | 3530 | 3520 | 94 |
| 571 | 20240424 | 094300 | 665400905 | 3520 | 3525 | 3530 | 3520 | 1110 |
| 572 | 20240424 | 094200 | 661491930 | 3530 | 3525 | 3530 | 3525 | 30 |
| 573 | 20240424 | 094100 | 661386155 | 3525 | 3525 | 3525 | 3525 | 1724 |
| 574 | 20240424 | 094000 | 655309055 | 3525 | 3520 | 3525 | 3520 | 2677 |
| 575 | 20240424 | 093900 | 645873135 | 3520 | 3525 | 3525 | 3520 | 430 |
| 576 | 20240424 | 093800 | 644358830 | 3525 | 3530 | 3530 | 3515 | 12716 |
| 577 | 20240424 | 093700 | 599528715 | 3540 | 3530 | 3540 | 3530 | 659 |
| 578 | 20240424 | 093600 | 597202395 | 3525 | 3540 | 3540 | 3525 | 6947 |
| 579 | 20240424 | 093500 | 572680135 | 3540 | 3540 | 3540 | 3540 | 4 |
| 580 | 20240424 | 093400 | 572665975 | 3540 | 3545 | 3545 | 3540 | 259 |
| 581 | 20240424 | 093300 | 571747830 | 3540 | 3535 | 3545 | 3535 | 6758 |
| 582 | 20240424 | 093200 | 547819970 | 3540 | 3540 | 3540 | 3540 | 5 |
| 583 | 20240424 | 093100 | 547802270 | 3530 | 3525 | 3530 | 3525 | 250 |
| 584 | 20240424 | 093000 | 546920360 | 3540 | 3535 | 3545 | 3530 | 2741 |
| 585 | 20240424 | 092900 | 537235410 | 3535 | 3560 | 3570 | 3535 | 2643 |
| 586 | 20240424 | 092800 | 527845640 | 3570 | 3570 | 3570 | 3570 | 0 |
| 587 | 20240424 | 092700 | 527845640 | 3570 | 3570 | 3570 | 3565 | 1419 |
| 588 | 20240424 | 092600 | 522785075 | 3570 | 3555 | 3570 | 3555 | 2212 |
| 589 | 20240424 | 092500 | 514905630 | 3555 | 3560 | 3560 | 3555 | 87 |
| 590 | 20240424 | 092400 | 514596085 | 3560 | 3575 | 3580 | 3560 | 842 |
| 591 | 20240424 | 092300 | 511593940 | 3575 | 3580 | 3580 | 3570 | 710 |
| 592 | 20240424 | 092200 | 509056095 | 3565 | 3570 | 3575 | 3565 | 2453 |
| 593 | 20240424 | 092100 | 500290410 | 3565 | 3575 | 3575 | 3565 | 3235 |
| 594 | 20240424 | 092000 | 488746610 | 3570 | 3545 | 3570 | 3545 | 8780 |
| 595 | 20240424 | 091900 | 457573135 | 3545 | 3540 | 3545 | 3535 | 208 |
| 596 | 20240424 | 091800 | 456836925 | 3540 | 3535 | 3550 | 3535 | 954 |
| 597 | 20240424 | 091700 | 453455265 | 3545 | 3525 | 3545 | 3520 | 5993 |
| 598 | 20240424 | 091600 | 432328655 | 3520 | 3520 | 3520 | 3520 | 952 |
| 599 | 20240424 | 091500 | 428977615 | 3520 | 3525 | 3525 | 3520 | 323 |
| 600 | 20240424 | 091400 | 427840090 | 3525 | 3525 | 3525 | 3525 | 987 |
| 601 | 20240424 | 091300 | 424360915 | 3525 | 3530 | 3530 | 3525 | 31 |
| 602 | 20240424 | 091200 | 424251590 | 3545 | 3515 | 3545 | 3515 | 1100 |
| 603 | 20240424 | 091100 | 420368175 | 3510 | 3510 | 3510 | 3510 | 846 |
| 604 | 20240424 | 091000 | 417398715 | 3505 | 3485 | 3505 | 3485 | 31812 |
| 605 | 20240424 | 090900 | 306252180 | 3490 | 3505 | 3505 | 3490 | 3581 |
| 606 | 20240424 | 090800 | 293710485 | 3510 | 3510 | 3510 | 3510 | 1927 |
| 607 | 20240424 | 090700 | 286946715 | 3510 | 3510 | 3510 | 3505 | 354 |
| 608 | 20240424 | 090600 | 285704200 | 3510 | 3510 | 3510 | 3510 | 4765 |
| 609 | 20240424 | 090500 | 268979050 | 3510 | 3510 | 3510 | 3510 | 24996 |
| 610 | 20240424 | 090400 | 181243090 | 3510 | 3510 | 3510 | 3510 | 7497 |
| 611 | 20240424 | 090300 | 154928620 | 3505 | 3510 | 3510 | 3505 | 4621 |
| 612 | 20240424 | 090200 | 138722470 | 3510 | 3505 | 3525 | 3505 | 20758 |
| 613 | 20240424 | 090100 | 65780450 | 3505 | 3505 | 3515 | 3505 | 13195 |
| 614 | 20240424 | 090000 | 19407085 | 3490 | 3520 | 3520 | 3490 | 5535 |