31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 193200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 3 | 20240415 | 193100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 4 | 20240415 | 193000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 5 | 20240415 | 192900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 6 | 20240415 | 192800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 7 | 20240415 | 192700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 8 | 20240415 | 192600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 9 | 20240415 | 192500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 10 | 20240415 | 192400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 11 | 20240415 | 192300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 12 | 20240415 | 192200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 13 | 20240415 | 192100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 14 | 20240415 | 192000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 15 | 20240415 | 191900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 16 | 20240415 | 191800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 17 | 20240415 | 191700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 18 | 20240415 | 191600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 19 | 20240415 | 191500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 20 | 20240415 | 191400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 21 | 20240415 | 191300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 22 | 20240415 | 191200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 23 | 20240415 | 191100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 24 | 20240415 | 191000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 25 | 20240415 | 190900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 26 | 20240415 | 190800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 27 | 20240415 | 190700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 28 | 20240415 | 190600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 29 | 20240415 | 190500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 30 | 20240415 | 190400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 31 | 20240415 | 190300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 32 | 20240415 | 190200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 33 | 20240415 | 190100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 34 | 20240415 | 190000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 35 | 20240415 | 185900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 36 | 20240415 | 185800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 37 | 20240415 | 185700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 38 | 20240415 | 185600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 39 | 20240415 | 185500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 40 | 20240415 | 185400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 41 | 20240415 | 185300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 42 | 20240415 | 185200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 43 | 20240415 | 185100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 44 | 20240415 | 185000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 45 | 20240415 | 184900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 46 | 20240415 | 184800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 47 | 20240415 | 184700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 48 | 20240415 | 184600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 49 | 20240415 | 184500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 50 | 20240415 | 184400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 51 | 20240415 | 184300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 52 | 20240415 | 184200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 53 | 20240415 | 184100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 54 | 20240415 | 184000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 55 | 20240415 | 183900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 56 | 20240415 | 183800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 57 | 20240415 | 183700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 58 | 20240415 | 183600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 59 | 20240415 | 183500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 60 | 20240415 | 183400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 61 | 20240415 | 183300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 62 | 20240415 | 183200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 63 | 20240415 | 183100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 64 | 20240415 | 183000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 65 | 20240415 | 182900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 66 | 20240415 | 182800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 67 | 20240415 | 182700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 68 | 20240415 | 182600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 69 | 20240415 | 182500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 70 | 20240415 | 182400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 71 | 20240415 | 182300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 72 | 20240415 | 182200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 73 | 20240415 | 182100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 74 | 20240415 | 182000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 75 | 20240415 | 181900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 76 | 20240415 | 181800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 77 | 20240415 | 181700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 78 | 20240415 | 181600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 79 | 20240415 | 181500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 80 | 20240415 | 181400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 81 | 20240415 | 181300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 82 | 20240415 | 181200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 83 | 20240415 | 181100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 84 | 20240415 | 181000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 85 | 20240415 | 180900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 86 | 20240415 | 180800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 87 | 20240415 | 180700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 88 | 20240415 | 180600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 89 | 20240415 | 180500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 90 | 20240415 | 180400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 91 | 20240415 | 180300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 92 | 20240415 | 180200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 93 | 20240415 | 180100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 94 | 20240415 | 180000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 95 | 20240415 | 175900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 96 | 20240415 | 175800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 97 | 20240415 | 175700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 98 | 20240415 | 175600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 99 | 20240415 | 175500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 100 | 20240415 | 175400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 101 | 20240415 | 175300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 102 | 20240415 | 175200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 103 | 20240415 | 175100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 104 | 20240415 | 175000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 105 | 20240415 | 174900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 106 | 20240415 | 174800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 107 | 20240415 | 174700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 108 | 20240415 | 174600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 109 | 20240415 | 174500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 110 | 20240415 | 174400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 111 | 20240415 | 174300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 112 | 20240415 | 174200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 113 | 20240415 | 174100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 114 | 20240415 | 174000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 115 | 20240415 | 173900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 116 | 20240415 | 173800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 117 | 20240415 | 173700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 118 | 20240415 | 173600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 119 | 20240415 | 173500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 120 | 20240415 | 173400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 121 | 20240415 | 173300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 122 | 20240415 | 173200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 123 | 20240415 | 173100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 124 | 20240415 | 173000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 125 | 20240415 | 172900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 126 | 20240415 | 172800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 127 | 20240415 | 172700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 128 | 20240415 | 172600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 129 | 20240415 | 172500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 130 | 20240415 | 172400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 131 | 20240415 | 172300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 132 | 20240415 | 172200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 133 | 20240415 | 172100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 134 | 20240415 | 172000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 135 | 20240415 | 171900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 136 | 20240415 | 171800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 137 | 20240415 | 171700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 138 | 20240415 | 171600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 139 | 20240415 | 171500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 140 | 20240415 | 171400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 141 | 20240415 | 171300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 142 | 20240415 | 171200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 143 | 20240415 | 171100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 144 | 20240415 | 171000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 145 | 20240415 | 170900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 146 | 20240415 | 170800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 147 | 20240415 | 170700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 148 | 20240415 | 170600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 149 | 20240415 | 170500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 150 | 20240415 | 170400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 151 | 20240415 | 170300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 152 | 20240415 | 170200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 153 | 20240415 | 170100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 154 | 20240415 | 170000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 155 | 20240415 | 165900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 156 | 20240415 | 165800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 157 | 20240415 | 165700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 158 | 20240415 | 165600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 159 | 20240415 | 165500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 160 | 20240415 | 165400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 161 | 20240415 | 165300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 162 | 20240415 | 165200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 163 | 20240415 | 165100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 164 | 20240415 | 165000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 165 | 20240415 | 164900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 166 | 20240415 | 164800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 167 | 20240415 | 164700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 168 | 20240415 | 164600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 169 | 20240415 | 164500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 170 | 20240415 | 164400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 171 | 20240415 | 164300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 172 | 20240415 | 164200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 173 | 20240415 | 164100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 174 | 20240415 | 164000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 175 | 20240415 | 163900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 176 | 20240415 | 163800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 177 | 20240415 | 163700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 178 | 20240415 | 163600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 179 | 20240415 | 163500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 180 | 20240415 | 163400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 181 | 20240415 | 163300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 182 | 20240415 | 163200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 183 | 20240415 | 163100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 184 | 20240415 | 163000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 185 | 20240415 | 162900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 186 | 20240415 | 162800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 187 | 20240415 | 162700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 188 | 20240415 | 162600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 189 | 20240415 | 162500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 190 | 20240415 | 162400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 191 | 20240415 | 162300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 192 | 20240415 | 162200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 193 | 20240415 | 162100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 194 | 20240415 | 162000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 195 | 20240415 | 161900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 196 | 20240415 | 161800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 197 | 20240415 | 161700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 198 | 20240415 | 161600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 199 | 20240415 | 161500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 200 | 20240415 | 161400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 201 | 20240415 | 161300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 202 | 20240415 | 161200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 203 | 20240415 | 161100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 204 | 20240415 | 161000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 205 | 20240415 | 160900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 206 | 20240415 | 160800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 207 | 20240415 | 160700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 208 | 20240415 | 160600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 209 | 20240415 | 160500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 210 | 20240415 | 160400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 211 | 20240415 | 160300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 212 | 20240415 | 160200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 213 | 20240415 | 160100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 214 | 20240415 | 160000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 215 | 20240415 | 155900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 216 | 20240415 | 155800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 217 | 20240415 | 155700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 218 | 20240415 | 155600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 219 | 20240415 | 155500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 220 | 20240415 | 155400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 221 | 20240415 | 155300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 222 | 20240415 | 155200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 223 | 20240415 | 155100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 224 | 20240415 | 155000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 225 | 20240415 | 154900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 226 | 20240415 | 154800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 227 | 20240415 | 154700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 228 | 20240415 | 154600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 229 | 20240415 | 154500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 230 | 20240415 | 154400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 231 | 20240415 | 154300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 232 | 20240415 | 154200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 233 | 20240415 | 154100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 234 | 20240415 | 154000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 235 | 20240415 | 153900 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 236 | 20240415 | 153800 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 237 | 20240415 | 153700 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 238 | 20240415 | 153600 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 239 | 20240415 | 153500 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 240 | 20240415 | 153400 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 241 | 20240415 | 153300 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 242 | 20240415 | 153200 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 243 | 20240415 | 153100 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 0 |
| 244 | 20240415 | 153000 | 2152906830 | 2660 | 2660 | 2660 | 2660 | 3806 |
| 245 | 20240415 | 152900 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 246 | 20240415 | 152800 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 247 | 20240415 | 152700 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 248 | 20240415 | 152600 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 249 | 20240415 | 152500 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 250 | 20240415 | 152400 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 251 | 20240415 | 152300 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 252 | 20240415 | 152200 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 253 | 20240415 | 152100 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 254 | 20240415 | 152000 | 2142782870 | 2660 | 2660 | 2660 | 2660 | 0 |
| 255 | 20240415 | 151900 | 2142782870 | 2660 | 2645 | 2660 | 2645 | 350 |
| 256 | 20240415 | 151800 | 2141854885 | 2650 | 2635 | 2650 | 2635 | 748 |
| 257 | 20240415 | 151700 | 2139879605 | 2640 | 2635 | 2640 | 2635 | 273 |
| 258 | 20240415 | 151600 | 2139160145 | 2650 | 2630 | 2650 | 2630 | 835 |
| 259 | 20240415 | 151500 | 2136959405 | 2650 | 2650 | 2650 | 2650 | 0 |
| 260 | 20240415 | 151400 | 2136959405 | 2650 | 2645 | 2650 | 2635 | 287 |
| 261 | 20240415 | 151300 | 2136202325 | 2650 | 2645 | 2650 | 2645 | 20 |
| 262 | 20240415 | 151200 | 2136149335 | 2650 | 2650 | 2650 | 2650 | 0 |
| 263 | 20240415 | 151100 | 2136149335 | 2650 | 2650 | 2650 | 2650 | 0 |
| 264 | 20240415 | 151000 | 2136149335 | 2650 | 2645 | 2650 | 2640 | 779 |
| 265 | 20240415 | 150900 | 2134089435 | 2630 | 2630 | 2630 | 2630 | 0 |
| 266 | 20240415 | 150800 | 2134089435 | 2630 | 2630 | 2630 | 2630 | 1412 |
| 267 | 20240415 | 150700 | 2130375875 | 2630 | 2645 | 2645 | 2630 | 3813 |
| 268 | 20240415 | 150600 | 2120310585 | 2645 | 2645 | 2650 | 2645 | 1903 |
| 269 | 20240415 | 150500 | 2115274650 | 2650 | 2655 | 2655 | 2650 | 3984 |
| 270 | 20240415 | 150400 | 2104709775 | 2655 | 2660 | 2660 | 2655 | 1006 |
| 271 | 20240415 | 150300 | 2102038815 | 2660 | 2660 | 2660 | 2660 | 277 |
| 272 | 20240415 | 150200 | 2101301995 | 2660 | 2660 | 2660 | 2660 | 279 |
| 273 | 20240415 | 150100 | 2100559855 | 2660 | 2660 | 2660 | 2660 | 336 |
| 274 | 20240415 | 150000 | 2099666095 | 2660 | 2660 | 2660 | 2660 | 171 |
| 275 | 20240415 | 145900 | 2099211235 | 2660 | 2670 | 2670 | 2660 | 371 |
| 276 | 20240415 | 145800 | 2098223985 | 2660 | 2665 | 2665 | 2660 | 19 |
| 277 | 20240415 | 145700 | 2098173395 | 2660 | 2660 | 2660 | 2660 | 17 |
| 278 | 20240415 | 145600 | 2098128175 | 2660 | 2660 | 2660 | 2655 | 106 |
| 279 | 20240415 | 145500 | 2097846220 | 2660 | 2655 | 2660 | 2655 | 509 |
| 280 | 20240415 | 145400 | 2096492325 | 2655 | 2655 | 2655 | 2655 | 187 |
| 281 | 20240415 | 145300 | 2095995840 | 2655 | 2655 | 2655 | 2655 | 5611 |
| 282 | 20240415 | 145200 | 2081098635 | 2660 | 2660 | 2660 | 2660 | 1000 |
| 283 | 20240415 | 145100 | 2078438635 | 2660 | 2660 | 2660 | 2660 | 0 |
| 284 | 20240415 | 145000 | 2078438635 | 2660 | 2675 | 2675 | 2660 | 967 |
| 285 | 20240415 | 144900 | 2075865950 | 2675 | 2670 | 2675 | 2670 | 421 |
| 286 | 20240415 | 144800 | 2074741150 | 2670 | 2655 | 2670 | 2655 | 135 |
| 287 | 20240415 | 144700 | 2074381435 | 2655 | 2660 | 2660 | 2655 | 22 |
| 288 | 20240415 | 144600 | 2074322925 | 2670 | 2665 | 2675 | 2665 | 4522 |
| 289 | 20240415 | 144500 | 2062238735 | 2665 | 2660 | 2665 | 2655 | 2352 |
| 290 | 20240415 | 144400 | 2055985525 | 2655 | 2650 | 2660 | 2650 | 1170 |
| 291 | 20240415 | 144300 | 2052874190 | 2655 | 2645 | 2655 | 2645 | 205 |
| 292 | 20240415 | 144200 | 2052329965 | 2645 | 2650 | 2650 | 2645 | 447 |
| 293 | 20240415 | 144100 | 2051145465 | 2645 | 2640 | 2645 | 2640 | 320 |
| 294 | 20240415 | 144000 | 2050299090 | 2640 | 2640 | 2640 | 2640 | 171 |
| 295 | 20240415 | 143900 | 2049847650 | 2640 | 2635 | 2640 | 2635 | 974 |
| 296 | 20240415 | 143800 | 2047279360 | 2635 | 2635 | 2640 | 2635 | 1702 |
| 297 | 20240415 | 143700 | 2042794585 | 2645 | 2635 | 2645 | 2635 | 1593 |
| 298 | 20240415 | 143600 | 2038586770 | 2635 | 2635 | 2640 | 2635 | 530 |
| 299 | 20240415 | 143500 | 2037190105 | 2635 | 2625 | 2635 | 2625 | 135 |
| 300 | 20240415 | 143400 | 2036835710 | 2630 | 2630 | 2630 | 2630 | 35 |
| 301 | 20240415 | 143300 | 2036743660 | 2625 | 2620 | 2625 | 2620 | 157 |
| 302 | 20240415 | 143200 | 2036331580 | 2625 | 2620 | 2625 | 2620 | 5 |
| 303 | 20240415 | 143100 | 2036318470 | 2625 | 2625 | 2625 | 2625 | 329 |
| 304 | 20240415 | 143000 | 2035454845 | 2640 | 2640 | 2640 | 2640 | 181 |
| 305 | 20240415 | 142900 | 2034977005 | 2645 | 2640 | 2650 | 2640 | 3364 |
| 306 | 20240415 | 142800 | 2026094230 | 2640 | 2615 | 2640 | 2615 | 15523 |
| 307 | 20240415 | 142700 | 1985168715 | 2620 | 2620 | 2620 | 2615 | 5553 |
| 308 | 20240415 | 142600 | 1970635535 | 2620 | 2620 | 2625 | 2620 | 1004 |
| 309 | 20240415 | 142500 | 1968001065 | 2620 | 2625 | 2625 | 2620 | 254 |
| 310 | 20240415 | 142400 | 1967335580 | 2620 | 2620 | 2620 | 2615 | 1815 |
| 311 | 20240415 | 142300 | 1962580780 | 2615 | 2610 | 2615 | 2610 | 1098 |
| 312 | 20240415 | 142200 | 1959709620 | 2610 | 2615 | 2615 | 2610 | 312 |
| 313 | 20240415 | 142100 | 1958893745 | 2610 | 2610 | 2610 | 2610 | 225 |
| 314 | 20240415 | 142000 | 1958306495 | 2610 | 2610 | 2610 | 2610 | 189 |
| 315 | 20240415 | 141900 | 1957813205 | 2610 | 2610 | 2610 | 2610 | 276 |
| 316 | 20240415 | 141800 | 1957092845 | 2610 | 2610 | 2610 | 2610 | 242 |
| 317 | 20240415 | 141700 | 1956461225 | 2610 | 2610 | 2610 | 2610 | 0 |
| 318 | 20240415 | 141600 | 1956461225 | 2610 | 2610 | 2610 | 2610 | 31 |
| 319 | 20240415 | 141500 | 1956380315 | 2610 | 2605 | 2610 | 2600 | 2756 |
| 320 | 20240415 | 141400 | 1949214420 | 2605 | 2605 | 2605 | 2605 | 13 |
| 321 | 20240415 | 141300 | 1949180555 | 2600 | 2605 | 2605 | 2600 | 115 |
| 322 | 20240415 | 141200 | 1948881305 | 2605 | 2605 | 2605 | 2605 | 0 |
| 323 | 20240415 | 141100 | 1948881305 | 2605 | 2600 | 2605 | 2600 | 171 |
| 324 | 20240415 | 141000 | 1948436495 | 2600 | 2590 | 2600 | 2590 | 10824 |
| 325 | 20240415 | 140900 | 1920322050 | 2590 | 2590 | 2590 | 2590 | 0 |
| 326 | 20240415 | 140800 | 1920322050 | 2590 | 2580 | 2590 | 2580 | 4036 |
| 327 | 20240415 | 140700 | 1909909150 | 2580 | 2580 | 2580 | 2580 | 1500 |
| 328 | 20240415 | 140600 | 1906039150 | 2590 | 2590 | 2590 | 2590 | 0 |
| 329 | 20240415 | 140500 | 1906039150 | 2590 | 2590 | 2590 | 2580 | 2732 |
| 330 | 20240415 | 140400 | 1898978270 | 2590 | 2585 | 2590 | 2585 | 876 |
| 331 | 20240415 | 140300 | 1896713805 | 2590 | 2590 | 2590 | 2590 | 40 |
| 332 | 20240415 | 140200 | 1896610205 | 2590 | 2585 | 2590 | 2585 | 20 |
| 333 | 20240415 | 140100 | 1896558415 | 2590 | 2590 | 2590 | 2590 | 0 |
| 334 | 20240415 | 140000 | 1896558415 | 2590 | 2590 | 2590 | 2590 | 0 |
| 335 | 20240415 | 135900 | 1896558415 | 2590 | 2590 | 2590 | 2590 | 100 |
| 336 | 20240415 | 135800 | 1896299415 | 2575 | 2575 | 2575 | 2575 | 0 |
| 337 | 20240415 | 135700 | 1896299415 | 2575 | 2575 | 2575 | 2575 | 9 |
| 338 | 20240415 | 135600 | 1896276240 | 2590 | 2590 | 2590 | 2590 | 484 |
| 339 | 20240415 | 135500 | 1895022680 | 2590 | 2590 | 2590 | 2590 | 22 |
| 340 | 20240415 | 135400 | 1894965700 | 2590 | 2590 | 2590 | 2590 | 0 |
| 341 | 20240415 | 135300 | 1894965700 | 2590 | 2585 | 2590 | 2585 | 5 |
| 342 | 20240415 | 135200 | 1894952765 | 2580 | 2580 | 2580 | 2580 | 0 |
| 343 | 20240415 | 135100 | 1894952765 | 2580 | 2580 | 2580 | 2580 | 10 |
| 344 | 20240415 | 135000 | 1894926965 | 2580 | 2580 | 2580 | 2580 | 0 |
| 345 | 20240415 | 134900 | 1894926965 | 2580 | 2585 | 2585 | 2580 | 104 |
| 346 | 20240415 | 134800 | 1894658635 | 2580 | 2585 | 2585 | 2580 | 1216 |
| 347 | 20240415 | 134700 | 1891518855 | 2585 | 2585 | 2585 | 2585 | 0 |
| 348 | 20240415 | 134600 | 1891518855 | 2585 | 2585 | 2585 | 2585 | 0 |
| 349 | 20240415 | 134500 | 1891518855 | 2585 | 2585 | 2585 | 2585 | 0 |
| 350 | 20240415 | 134400 | 1891518855 | 2585 | 2585 | 2585 | 2585 | 11 |
| 351 | 20240415 | 134300 | 1891490420 | 2585 | 2585 | 2585 | 2585 | 0 |
| 352 | 20240415 | 134200 | 1891490420 | 2585 | 2585 | 2585 | 2585 | 0 |
| 353 | 20240415 | 134100 | 1891490420 | 2585 | 2585 | 2585 | 2585 | 0 |
| 354 | 20240415 | 134000 | 1891490420 | 2585 | 2585 | 2585 | 2585 | 293 |
| 355 | 20240415 | 133900 | 1890733015 | 2580 | 2580 | 2580 | 2580 | 0 |
| 356 | 20240415 | 133800 | 1890733015 | 2580 | 2580 | 2580 | 2580 | 2 |
| 357 | 20240415 | 133700 | 1890727855 | 2580 | 2580 | 2580 | 2580 | 1188 |
| 358 | 20240415 | 133600 | 1887662815 | 2580 | 2580 | 2580 | 2580 | 20 |
| 359 | 20240415 | 133500 | 1887611215 | 2570 | 2560 | 2570 | 2560 | 2195 |
| 360 | 20240415 | 133400 | 1881970595 | 2565 | 2570 | 2570 | 2565 | 566 |
| 361 | 20240415 | 133300 | 1880515990 | 2570 | 2570 | 2570 | 2570 | 0 |
| 362 | 20240415 | 133200 | 1880515990 | 2570 | 2570 | 2570 | 2570 | 2 |
| 363 | 20240415 | 133100 | 1880510850 | 2570 | 2575 | 2575 | 2570 | 223 |
| 364 | 20240415 | 133000 | 1879937640 | 2575 | 2580 | 2580 | 2575 | 1563 |
| 365 | 20240415 | 132900 | 1875912410 | 2580 | 2585 | 2585 | 2580 | 400 |
| 366 | 20240415 | 132800 | 1874879400 | 2585 | 2590 | 2590 | 2585 | 1637 |
| 367 | 20240415 | 132700 | 1870643230 | 2590 | 2590 | 2590 | 2590 | 0 |
| 368 | 20240415 | 132600 | 1870643230 | 2590 | 2590 | 2590 | 2590 | 100 |
| 369 | 20240415 | 132500 | 1870384230 | 2600 | 2590 | 2600 | 2590 | 24 |
| 370 | 20240415 | 132400 | 1870322030 | 2590 | 2590 | 2590 | 2585 | 192 |
| 371 | 20240415 | 132300 | 1869825655 | 2590 | 2600 | 2600 | 2590 | 490 |
| 372 | 20240415 | 132200 | 1868553040 | 2590 | 2605 | 2605 | 2590 | 139 |
| 373 | 20240415 | 132100 | 1868192205 | 2610 | 2595 | 2610 | 2595 | 1001 |
| 374 | 20240415 | 132000 | 1865587960 | 2595 | 2595 | 2595 | 2590 | 112 |
| 375 | 20240415 | 131900 | 1865297325 | 2600 | 2600 | 2605 | 2585 | 1438 |
| 376 | 20240415 | 131800 | 1861563485 | 2610 | 2610 | 2610 | 2610 | 11 |
| 377 | 20240415 | 131700 | 1861534775 | 2590 | 2620 | 2620 | 2590 | 1037 |
| 378 | 20240415 | 131600 | 1858818255 | 2620 | 2620 | 2620 | 2620 | 1 |
| 379 | 20240415 | 131500 | 1858815635 | 2590 | 2580 | 2620 | 2575 | 12218 |
| 380 | 20240415 | 131400 | 1826980990 | 2590 | 2570 | 2590 | 2560 | 2513 |
| 381 | 20240415 | 131300 | 1820494310 | 2575 | 2575 | 2575 | 2575 | 901 |
| 382 | 20240415 | 131200 | 1818174235 | 2555 | 2555 | 2555 | 2555 | 755 |
| 383 | 20240415 | 131100 | 1816245210 | 2570 | 2550 | 2570 | 2550 | 73975 |
| 384 | 20240415 | 131000 | 1627587510 | 2550 | 2545 | 2550 | 2540 | 48161 |
| 385 | 20240415 | 130900 | 1504786985 | 2545 | 2545 | 2545 | 2545 | 1 |
| 386 | 20240415 | 130800 | 1504784440 | 2545 | 2545 | 2545 | 2545 | 353 |
| 387 | 20240415 | 130700 | 1503886055 | 2545 | 2540 | 2550 | 2540 | 2161 |
| 388 | 20240415 | 130600 | 1498378715 | 2550 | 2545 | 2550 | 2535 | 41176 |
| 389 | 20240415 | 130500 | 1393425220 | 2535 | 2525 | 2550 | 2525 | 8594 |
| 390 | 20240415 | 130400 | 1371579220 | 2525 | 2525 | 2525 | 2525 | 191 |
| 391 | 20240415 | 130300 | 1371096945 | 2520 | 2520 | 2520 | 2520 | 1 |
| 392 | 20240415 | 130200 | 1371094425 | 2520 | 2520 | 2520 | 2520 | 0 |
| 393 | 20240415 | 130100 | 1371094425 | 2520 | 2520 | 2520 | 2520 | 320 |
| 394 | 20240415 | 130000 | 1370288025 | 2520 | 2525 | 2525 | 2520 | 1034 |
| 395 | 20240415 | 125900 | 1367682265 | 2515 | 2510 | 2515 | 2510 | 4316 |
| 396 | 20240415 | 125800 | 1356840440 | 2510 | 2515 | 2515 | 2510 | 1016 |
| 397 | 20240415 | 125700 | 1354289450 | 2515 | 2515 | 2515 | 2515 | 276 |
| 398 | 20240415 | 125600 | 1353595310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 399 | 20240415 | 125500 | 1353595310 | 2515 | 2515 | 2515 | 2515 | 100 |
| 400 | 20240415 | 125400 | 1353343810 | 2515 | 2515 | 2515 | 2515 | 301 |
| 401 | 20240415 | 125300 | 1352586795 | 2510 | 2510 | 2510 | 2510 | 2 |
| 402 | 20240415 | 125200 | 1352581775 | 2515 | 2515 | 2515 | 2515 | 0 |
| 403 | 20240415 | 125100 | 1352581775 | 2515 | 2515 | 2515 | 2515 | 2 |
| 404 | 20240415 | 125000 | 1352576745 | 2515 | 2510 | 2515 | 2510 | 118 |
| 405 | 20240415 | 124900 | 1352280560 | 2510 | 2510 | 2510 | 2510 | 0 |
| 406 | 20240415 | 124800 | 1352280560 | 2510 | 2510 | 2510 | 2510 | 213 |
| 407 | 20240415 | 124700 | 1351745930 | 2515 | 2515 | 2515 | 2515 | 3 |
| 408 | 20240415 | 124600 | 1351738385 | 2515 | 2510 | 2515 | 2510 | 2 |
| 409 | 20240415 | 124500 | 1351733360 | 2515 | 2515 | 2515 | 2515 | 0 |
| 410 | 20240415 | 124400 | 1351733360 | 2515 | 2515 | 2515 | 2515 | 0 |
| 411 | 20240415 | 124300 | 1351733360 | 2515 | 2515 | 2515 | 2515 | 39 |
| 412 | 20240415 | 124200 | 1351635275 | 2515 | 2515 | 2515 | 2515 | 0 |
| 413 | 20240415 | 124100 | 1351635275 | 2515 | 2515 | 2515 | 2515 | 0 |
| 414 | 20240415 | 124000 | 1351635275 | 2515 | 2510 | 2515 | 2510 | 2886 |
| 415 | 20240415 | 123900 | 1344391295 | 2510 | 2505 | 2510 | 2505 | 3 |
| 416 | 20240415 | 123800 | 1344383770 | 2500 | 2500 | 2500 | 2500 | 5000 |
| 417 | 20240415 | 123700 | 1331883770 | 2500 | 2500 | 2500 | 2500 | 173 |
| 418 | 20240415 | 123600 | 1331451270 | 2500 | 2500 | 2500 | 2500 | 0 |
| 419 | 20240415 | 123500 | 1331451270 | 2500 | 2500 | 2500 | 2500 | 0 |
| 420 | 20240415 | 123400 | 1331451270 | 2500 | 2510 | 2510 | 2500 | 5177 |
| 421 | 20240415 | 123300 | 1318507120 | 2510 | 2510 | 2510 | 2510 | 1 |
| 422 | 20240415 | 123200 | 1318504610 | 2505 | 2505 | 2505 | 2505 | 698 |
| 423 | 20240415 | 123100 | 1316756120 | 2505 | 2505 | 2505 | 2505 | 76 |
| 424 | 20240415 | 123000 | 1316565740 | 2505 | 2505 | 2505 | 2505 | 44 |
| 425 | 20240415 | 122900 | 1316455520 | 2510 | 2510 | 2510 | 2510 | 406 |
| 426 | 20240415 | 122800 | 1315436460 | 2515 | 2515 | 2515 | 2515 | 0 |
| 427 | 20240415 | 122700 | 1315436460 | 2515 | 2515 | 2515 | 2515 | 1648 |
| 428 | 20240415 | 122600 | 1311291740 | 2515 | 2515 | 2515 | 2515 | 357 |
| 429 | 20240415 | 122500 | 1310393885 | 2520 | 2520 | 2520 | 2520 | 0 |
| 430 | 20240415 | 122400 | 1310393885 | 2520 | 2515 | 2520 | 2515 | 21 |
| 431 | 20240415 | 122300 | 1310341060 | 2520 | 2515 | 2520 | 2515 | 196 |
| 432 | 20240415 | 122200 | 1309848095 | 2515 | 2515 | 2515 | 2515 | 0 |
| 433 | 20240415 | 122100 | 1309848095 | 2515 | 2510 | 2515 | 2510 | 636 |
| 434 | 20240415 | 122000 | 1308251730 | 2510 | 2505 | 2510 | 2500 | 1950 |
| 435 | 20240415 | 121900 | 1303375675 | 2510 | 2510 | 2510 | 2510 | 406 |
| 436 | 20240415 | 121800 | 1302356615 | 2510 | 2515 | 2515 | 2510 | 162 |
| 437 | 20240415 | 121700 | 1301949730 | 2515 | 2515 | 2515 | 2515 | 0 |
| 438 | 20240415 | 121600 | 1301949730 | 2515 | 2515 | 2515 | 2515 | 30 |
| 439 | 20240415 | 121500 | 1301874280 | 2520 | 2515 | 2520 | 2515 | 1365 |
| 440 | 20240415 | 121400 | 1298436465 | 2515 | 2520 | 2520 | 2500 | 104 |
| 441 | 20240415 | 121300 | 1298176400 | 2515 | 2515 | 2515 | 2515 | 1494 |
| 442 | 20240415 | 121200 | 1294418990 | 2515 | 2515 | 2515 | 2515 | 5 |
| 443 | 20240415 | 121100 | 1294406415 | 2515 | 2515 | 2515 | 2515 | 1 |
| 444 | 20240415 | 121000 | 1294403900 | 2510 | 2510 | 2510 | 2510 | 25 |
| 445 | 20240415 | 120900 | 1294341150 | 2520 | 2510 | 2520 | 2510 | 3 |
| 446 | 20240415 | 120800 | 1294333610 | 2510 | 2510 | 2520 | 2510 | 3099 |
| 447 | 20240415 | 120700 | 1286555110 | 2510 | 2510 | 2510 | 2510 | 0 |
| 448 | 20240415 | 120600 | 1286555110 | 2510 | 2500 | 2510 | 2500 | 351 |
| 449 | 20240415 | 120500 | 1285677600 | 2500 | 2500 | 2500 | 2490 | 1370 |
| 450 | 20240415 | 120400 | 1282257480 | 2515 | 2515 | 2515 | 2515 | 0 |
| 451 | 20240415 | 120300 | 1282257480 | 2515 | 2515 | 2515 | 2515 | 3 |
| 452 | 20240415 | 120200 | 1282249935 | 2515 | 2515 | 2515 | 2515 | 1 |
| 453 | 20240415 | 120100 | 1282247420 | 2515 | 2515 | 2515 | 2500 | 1012 |
| 454 | 20240415 | 120000 | 1279714235 | 2510 | 2520 | 2520 | 2510 | 1194 |
| 455 | 20240415 | 115900 | 1276709355 | 2520 | 2510 | 2520 | 2510 | 139 |
| 456 | 20240415 | 115800 | 1276359880 | 2515 | 2515 | 2515 | 2515 | 0 |
| 457 | 20240415 | 115700 | 1276359880 | 2515 | 2515 | 2515 | 2515 | 54 |
| 458 | 20240415 | 115600 | 1276224070 | 2515 | 2515 | 2515 | 2515 | 500 |
| 459 | 20240415 | 115500 | 1274966570 | 2515 | 2515 | 2515 | 2515 | 0 |
| 460 | 20240415 | 115400 | 1274966570 | 2515 | 2515 | 2515 | 2510 | 102 |
| 461 | 20240415 | 115300 | 1274710540 | 2510 | 2520 | 2520 | 2510 | 243 |
| 462 | 20240415 | 115200 | 1274099585 | 2520 | 2510 | 2520 | 2510 | 51 |
| 463 | 20240415 | 115100 | 1273971565 | 2515 | 2515 | 2515 | 2515 | 5892 |
| 464 | 20240415 | 115000 | 1259153185 | 2515 | 2510 | 2515 | 2510 | 1164 |
| 465 | 20240415 | 114900 | 1256231485 | 2510 | 2510 | 2510 | 2510 | 62 |
| 466 | 20240415 | 114800 | 1256075865 | 2510 | 2510 | 2510 | 2510 | 0 |
| 467 | 20240415 | 114700 | 1256075865 | 2510 | 2510 | 2510 | 2510 | 5 |
| 468 | 20240415 | 114600 | 1256063315 | 2510 | 2510 | 2510 | 2510 | 3 |
| 469 | 20240415 | 114500 | 1256055785 | 2510 | 2505 | 2510 | 2505 | 2660 |
| 470 | 20240415 | 114400 | 1249389280 | 2505 | 2500 | 2505 | 2500 | 3279 |
| 471 | 20240415 | 114300 | 1241191775 | 2490 | 2490 | 2500 | 2490 | 1501 |
| 472 | 20240415 | 114200 | 1237454275 | 2490 | 2490 | 2490 | 2490 | 1996 |
| 473 | 20240415 | 114100 | 1232484235 | 2490 | 2485 | 2490 | 2485 | 235 |
| 474 | 20240415 | 114000 | 1231900255 | 2485 | 2485 | 2485 | 2485 | 1158 |
| 475 | 20240415 | 113900 | 1229022625 | 2485 | 2485 | 2485 | 2485 | 0 |
| 476 | 20240415 | 113800 | 1229022625 | 2485 | 2485 | 2485 | 2485 | 112 |
| 477 | 20240415 | 113700 | 1228744305 | 2485 | 2485 | 2485 | 2485 | 0 |
| 478 | 20240415 | 113600 | 1228744305 | 2485 | 2485 | 2485 | 2485 | 0 |
| 479 | 20240415 | 113500 | 1228744305 | 2485 | 2485 | 2485 | 2485 | 10 |
| 480 | 20240415 | 113400 | 1228719455 | 2485 | 2485 | 2485 | 2485 | 1 |
| 481 | 20240415 | 113300 | 1228716970 | 2480 | 2480 | 2485 | 2480 | 455 |
| 482 | 20240415 | 113200 | 1227588465 | 2480 | 2480 | 2480 | 2480 | 1282 |
| 483 | 20240415 | 113100 | 1224409105 | 2480 | 2480 | 2480 | 2480 | 0 |
| 484 | 20240415 | 113000 | 1224409105 | 2480 | 2480 | 2480 | 2480 | 0 |
| 485 | 20240415 | 112900 | 1224409105 | 2480 | 2480 | 2480 | 2480 | 0 |
| 486 | 20240415 | 112800 | 1224409105 | 2480 | 2475 | 2480 | 2475 | 315 |
| 487 | 20240415 | 112700 | 1223627975 | 2475 | 2475 | 2475 | 2475 | 1 |
| 488 | 20240415 | 112600 | 1223625500 | 2480 | 2480 | 2480 | 2480 | 898 |
| 489 | 20240415 | 112500 | 1221398460 | 2480 | 2480 | 2480 | 2480 | 0 |
| 490 | 20240415 | 112400 | 1221398460 | 2480 | 2480 | 2480 | 2480 | 2049 |
| 491 | 20240415 | 112300 | 1216316940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 492 | 20240415 | 112200 | 1216316940 | 2480 | 2475 | 2480 | 2475 | 419 |
| 493 | 20240415 | 112100 | 1215279655 | 2480 | 2480 | 2480 | 2480 | 1 |
| 494 | 20240415 | 112000 | 1215277175 | 2480 | 2480 | 2480 | 2480 | 203 |
| 495 | 20240415 | 111900 | 1214773735 | 2480 | 2480 | 2480 | 2480 | 7 |
| 496 | 20240415 | 111800 | 1214756375 | 2475 | 2480 | 2480 | 2475 | 133 |
| 497 | 20240415 | 111700 | 1214426545 | 2480 | 2480 | 2480 | 2480 | 115 |
| 498 | 20240415 | 111600 | 1214141345 | 2480 | 2480 | 2480 | 2480 | 2 |
| 499 | 20240415 | 111500 | 1214136385 | 2480 | 2480 | 2480 | 2480 | 1 |
| 500 | 20240415 | 111400 | 1214133905 | 2470 | 2475 | 2475 | 2470 | 372 |
| 501 | 20240415 | 111300 | 1213214705 | 2475 | 2480 | 2480 | 2475 | 18 |
| 502 | 20240415 | 111200 | 1213170105 | 2480 | 2480 | 2480 | 2480 | 80 |
| 503 | 20240415 | 111100 | 1212971705 | 2480 | 2475 | 2480 | 2470 | 802 |
| 504 | 20240415 | 111000 | 1210986700 | 2475 | 2475 | 2475 | 2475 | 1002 |
| 505 | 20240415 | 110900 | 1208506750 | 2475 | 2475 | 2475 | 2475 | 10 |
| 506 | 20240415 | 110800 | 1208482000 | 2475 | 2475 | 2475 | 2475 | 0 |
| 507 | 20240415 | 110700 | 1208482000 | 2475 | 2475 | 2475 | 2475 | 274 |
| 508 | 20240415 | 110600 | 1207803850 | 2475 | 2475 | 2475 | 2475 | 708 |
| 509 | 20240415 | 110500 | 1206051550 | 2475 | 2475 | 2475 | 2475 | 0 |
| 510 | 20240415 | 110400 | 1206051550 | 2475 | 2480 | 2480 | 2455 | 2116 |
| 511 | 20240415 | 110300 | 1200845980 | 2455 | 2490 | 2490 | 2455 | 5001 |
| 512 | 20240415 | 110200 | 1188527755 | 2490 | 2485 | 2490 | 2485 | 784 |
| 513 | 20240415 | 110100 | 1186579510 | 2485 | 2485 | 2485 | 2485 | 519 |
| 514 | 20240415 | 110000 | 1185289795 | 2480 | 2470 | 2480 | 2470 | 212 |
| 515 | 20240415 | 105900 | 1184764205 | 2480 | 2480 | 2480 | 2480 | 2 |
| 516 | 20240415 | 105800 | 1184759245 | 2480 | 2480 | 2480 | 2480 | 0 |
| 517 | 20240415 | 105700 | 1184759245 | 2480 | 2480 | 2480 | 2480 | 430 |
| 518 | 20240415 | 105600 | 1183692845 | 2480 | 2480 | 2480 | 2480 | 0 |
| 519 | 20240415 | 105500 | 1183692845 | 2480 | 2480 | 2480 | 2475 | 12 |
| 520 | 20240415 | 105400 | 1183663135 | 2470 | 2480 | 2485 | 2470 | 711 |
| 521 | 20240415 | 105300 | 1181901940 | 2475 | 2470 | 2480 | 2470 | 457 |
| 522 | 20240415 | 105200 | 1180772990 | 2470 | 2470 | 2470 | 2455 | 1708 |
| 523 | 20240415 | 105100 | 1176572690 | 2485 | 2485 | 2485 | 2470 | 2550 |
| 524 | 20240415 | 105000 | 1170257325 | 2475 | 2470 | 2475 | 2455 | 6635 |
| 525 | 20240415 | 104900 | 1153906400 | 2475 | 2490 | 2490 | 2475 | 10589 |
| 526 | 20240415 | 104800 | 1127638200 | 2500 | 2500 | 2500 | 2500 | 20 |
| 527 | 20240415 | 104700 | 1127588200 | 2500 | 2500 | 2500 | 2500 | 2 |
| 528 | 20240415 | 104600 | 1127583200 | 2500 | 2500 | 2500 | 2500 | 0 |
| 529 | 20240415 | 104500 | 1127583200 | 2500 | 2500 | 2500 | 2500 | 170 |
| 530 | 20240415 | 104400 | 1127158200 | 2500 | 2500 | 2500 | 2500 | 160 |
| 531 | 20240415 | 104300 | 1126758200 | 2500 | 2500 | 2500 | 2500 | 11 |
| 532 | 20240415 | 104200 | 1126730700 | 2500 | 2500 | 2500 | 2500 | 3 |
| 533 | 20240415 | 104100 | 1126723200 | 2500 | 2500 | 2500 | 2485 | 1710 |
| 534 | 20240415 | 104000 | 1122455700 | 2500 | 2495 | 2500 | 2495 | 1298 |
| 535 | 20240415 | 103900 | 1119217140 | 2495 | 2495 | 2495 | 2495 | 105 |
| 536 | 20240415 | 103800 | 1118955165 | 2495 | 2495 | 2495 | 2495 | 1 |
| 537 | 20240415 | 103700 | 1118952670 | 2480 | 2495 | 2495 | 2480 | 540 |
| 538 | 20240415 | 103600 | 1117611830 | 2495 | 2495 | 2495 | 2495 | 0 |
| 539 | 20240415 | 103500 | 1117611830 | 2495 | 2490 | 2495 | 2490 | 3083 |
| 540 | 20240415 | 103400 | 1109935155 | 2490 | 2490 | 2490 | 2490 | 3 |
| 541 | 20240415 | 103300 | 1109927685 | 2490 | 2490 | 2490 | 2490 | 205 |
| 542 | 20240415 | 103200 | 1109417235 | 2495 | 2495 | 2495 | 2495 | 253 |
| 543 | 20240415 | 103100 | 1108786000 | 2495 | 2490 | 2495 | 2490 | 521 |
| 544 | 20240415 | 103000 | 1107486205 | 2495 | 2490 | 2495 | 2490 | 722 |
| 545 | 20240415 | 102900 | 1105688125 | 2495 | 2490 | 2495 | 2490 | 470 |
| 546 | 20240415 | 102800 | 1104517820 | 2490 | 2490 | 2490 | 2490 | 64 |
| 547 | 20240415 | 102700 | 1104358460 | 2490 | 2490 | 2490 | 2490 | 300 |
| 548 | 20240415 | 102600 | 1103611460 | 2490 | 2485 | 2490 | 2480 | 2005 |
| 549 | 20240415 | 102500 | 1098638990 | 2490 | 2490 | 2490 | 2485 | 224 |
| 550 | 20240415 | 102400 | 1098082305 | 2490 | 2490 | 2490 | 2490 | 14 |
| 551 | 20240415 | 102300 | 1098047445 | 2485 | 2490 | 2490 | 2485 | 102 |
| 552 | 20240415 | 102200 | 1097793965 | 2495 | 2495 | 2495 | 2490 | 983 |
| 553 | 20240415 | 102100 | 1095346285 | 2490 | 2490 | 2490 | 2490 | 30 |
| 554 | 20240415 | 102000 | 1095271585 | 2495 | 2490 | 2495 | 2490 | 884 |
| 555 | 20240415 | 101900 | 1093070215 | 2490 | 2495 | 2495 | 2490 | 880 |
| 556 | 20240415 | 101800 | 1090875000 | 2495 | 2495 | 2495 | 2495 | 0 |
| 557 | 20240415 | 101700 | 1090875000 | 2495 | 2485 | 2495 | 2485 | 53 |
| 558 | 20240415 | 101600 | 1090743215 | 2490 | 2495 | 2495 | 2490 | 56 |
| 559 | 20240415 | 101500 | 1090603610 | 2500 | 2490 | 2500 | 2490 | 492 |
| 560 | 20240415 | 101400 | 1089376885 | 2490 | 2490 | 2490 | 2490 | 40 |
| 561 | 20240415 | 101300 | 1089277285 | 2490 | 2490 | 2490 | 2490 | 1781 |
| 562 | 20240415 | 101200 | 1084842595 | 2485 | 2495 | 2495 | 2485 | 78 |
| 563 | 20240415 | 101100 | 1084648595 | 2495 | 2495 | 2495 | 2495 | 37 |
| 564 | 20240415 | 101000 | 1084556280 | 2490 | 2490 | 2490 | 2490 | 91 |
| 565 | 20240415 | 100900 | 1084329690 | 2495 | 2495 | 2495 | 2495 | 54 |
| 566 | 20240415 | 100800 | 1084194960 | 2500 | 2500 | 2505 | 2495 | 3007 |
| 567 | 20240415 | 100700 | 1076678410 | 2500 | 2495 | 2500 | 2490 | 501 |
| 568 | 20240415 | 100600 | 1075427150 | 2500 | 2495 | 2500 | 2495 | 16 |
| 569 | 20240415 | 100500 | 1075387210 | 2500 | 2500 | 2500 | 2495 | 846 |
| 570 | 20240415 | 100400 | 1073272430 | 2500 | 2500 | 2505 | 2495 | 173 |
| 571 | 20240415 | 100300 | 1072839975 | 2500 | 2485 | 2500 | 2485 | 519 |
| 572 | 20240415 | 100200 | 1071544230 | 2485 | 2485 | 2485 | 2485 | 40 |
| 573 | 20240415 | 100100 | 1071444830 | 2475 | 2495 | 2500 | 2465 | 8418 |
| 574 | 20240415 | 100000 | 1050593730 | 2500 | 2500 | 2500 | 2500 | 328 |
| 575 | 20240415 | 095900 | 1049773730 | 2500 | 2500 | 2500 | 2500 | 120 |
| 576 | 20240415 | 095800 | 1049473730 | 2500 | 2500 | 2500 | 2500 | 200 |
| 577 | 20240415 | 095700 | 1048973730 | 2500 | 2500 | 2500 | 2500 | 50 |
| 578 | 20240415 | 095600 | 1048848730 | 2500 | 2500 | 2500 | 2500 | 0 |
| 579 | 20240415 | 095500 | 1048848730 | 2500 | 2500 | 2500 | 2500 | 0 |
| 580 | 20240415 | 095400 | 1048848730 | 2500 | 2500 | 2500 | 2500 | 1060 |
| 581 | 20240415 | 095300 | 1046198730 | 2500 | 2495 | 2500 | 2495 | 5 |
| 582 | 20240415 | 095200 | 1046186250 | 2500 | 2500 | 2500 | 2500 | 898 |
| 583 | 20240415 | 095100 | 1043941250 | 2500 | 2495 | 2500 | 2490 | 18 |
| 584 | 20240415 | 095000 | 1043896290 | 2500 | 2490 | 2500 | 2490 | 440 |
| 585 | 20240415 | 094900 | 1042800670 | 2490 | 2495 | 2510 | 2490 | 5345 |
| 586 | 20240415 | 094800 | 1029466000 | 2495 | 2490 | 2495 | 2485 | 291 |
| 587 | 20240415 | 094700 | 1028742355 | 2495 | 2475 | 2495 | 2470 | 23588 |
| 588 | 20240415 | 094600 | 970363695 | 2485 | 2485 | 2485 | 2470 | 3240 |
| 589 | 20240415 | 094500 | 962346780 | 2500 | 2495 | 2500 | 2475 | 18037 |
| 590 | 20240415 | 094400 | 917608085 | 2500 | 2500 | 2505 | 2500 | 153 |
| 591 | 20240415 | 094300 | 917225575 | 2505 | 2510 | 2510 | 2495 | 14791 |
| 592 | 20240415 | 094200 | 880248475 | 2510 | 2510 | 2510 | 2510 | 1 |
| 593 | 20240415 | 094100 | 880245965 | 2505 | 2515 | 2515 | 2505 | 3685 |
| 594 | 20240415 | 094000 | 870996340 | 2520 | 2520 | 2520 | 2520 | 2 |
| 595 | 20240415 | 093900 | 870991300 | 2520 | 2520 | 2520 | 2520 | 437 |
| 596 | 20240415 | 093800 | 869890060 | 2520 | 2520 | 2520 | 2520 | 302 |
| 597 | 20240415 | 093700 | 869129020 | 2510 | 2520 | 2520 | 2510 | 3005 |
| 598 | 20240415 | 093600 | 861582645 | 2520 | 2515 | 2520 | 2515 | 827 |
| 599 | 20240415 | 093500 | 859502390 | 2515 | 2520 | 2520 | 2515 | 507 |
| 600 | 20240415 | 093400 | 858226725 | 2520 | 2515 | 2520 | 2515 | 229 |
| 601 | 20240415 | 093300 | 857650140 | 2515 | 2515 | 2520 | 2515 | 1429 |
| 602 | 20240415 | 093200 | 854050415 | 2510 | 2505 | 2510 | 2500 | 3044 |
| 603 | 20240415 | 093100 | 846410340 | 2505 | 2510 | 2510 | 2505 | 392 |
| 604 | 20240415 | 093000 | 845428255 | 2510 | 2500 | 2510 | 2500 | 2384 |
| 605 | 20240415 | 092900 | 839455985 | 2505 | 2505 | 2505 | 2500 | 16 |
| 606 | 20240415 | 092800 | 839415910 | 2505 | 2505 | 2505 | 2495 | 24 |
| 607 | 20240415 | 092700 | 839356000 | 2505 | 2485 | 2505 | 2480 | 8802 |
| 608 | 20240415 | 092600 | 817519055 | 2510 | 2505 | 2510 | 2485 | 3146 |
| 609 | 20240415 | 092500 | 809691025 | 2505 | 2500 | 2505 | 2500 | 556 |
| 610 | 20240415 | 092400 | 808301010 | 2500 | 2500 | 2500 | 2500 | 35 |
| 611 | 20240415 | 092300 | 808213510 | 2500 | 2495 | 2505 | 2495 | 3311 |
| 612 | 20240415 | 092200 | 799936580 | 2500 | 2500 | 2500 | 2500 | 0 |
| 613 | 20240415 | 092100 | 799936580 | 2500 | 2480 | 2500 | 2480 | 157 |
| 614 | 20240415 | 092000 | 799546110 | 2480 | 2505 | 2505 | 2475 | 452 |
| 615 | 20240415 | 091900 | 798421440 | 2485 | 2505 | 2505 | 2485 | 1759 |
| 616 | 20240415 | 091800 | 794041600 | 2505 | 2495 | 2505 | 2495 | 8811 |
| 617 | 20240415 | 091700 | 772032580 | 2490 | 2485 | 2490 | 2465 | 11661 |
| 618 | 20240415 | 091600 | 743174555 | 2480 | 2485 | 2495 | 2470 | 8126 |
| 619 | 20240415 | 091500 | 722962200 | 2485 | 2485 | 2485 | 2475 | 2013 |
| 620 | 20240415 | 091400 | 717961155 | 2485 | 2445 | 2485 | 2445 | 10241 |
| 621 | 20240415 | 091300 | 692792165 | 2440 | 2460 | 2460 | 2440 | 7277 |
| 622 | 20240415 | 091200 | 674989105 | 2465 | 2450 | 2470 | 2450 | 16202 |
| 623 | 20240415 | 091100 | 635169725 | 2450 | 2475 | 2475 | 2425 | 26167 |
| 624 | 20240415 | 091000 | 570856050 | 2485 | 2485 | 2495 | 2470 | 19845 |
| 625 | 20240415 | 090900 | 521611510 | 2470 | 2505 | 2505 | 2455 | 39950 |
| 626 | 20240415 | 090800 | 422491435 | 2500 | 2515 | 2515 | 2500 | 25519 |
| 627 | 20240415 | 090700 | 358497050 | 2515 | 2540 | 2540 | 2500 | 20686 |
| 628 | 20240415 | 090600 | 306334965 | 2540 | 2550 | 2550 | 2540 | 12676 |
| 629 | 20240415 | 090500 | 274065750 | 2550 | 2550 | 2555 | 2550 | 1045 |
| 630 | 20240415 | 090400 | 271400500 | 2550 | 2535 | 2570 | 2510 | 23755 |
| 631 | 20240415 | 090300 | 211254945 | 2520 | 2550 | 2560 | 2520 | 14079 |
| 632 | 20240415 | 090200 | 175421595 | 2550 | 2560 | 2570 | 2530 | 10055 |
| 633 | 20240415 | 090100 | 149771340 | 2585 | 2590 | 2590 | 2510 | 24513 |
| 634 | 20240415 | 090000 | 87736205 | 2590 | 2595 | 2630 | 2590 | 33722 |