31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 23158 |
| 3 | 20240415 | 192000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240415 | 191900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240415 | 191800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240415 | 191700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240415 | 191600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240415 | 191500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240415 | 191400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240415 | 191300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240415 | 191200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240415 | 191100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240415 | 191000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240415 | 190900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240415 | 190800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240415 | 190700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240415 | 190600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240415 | 190500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240415 | 190400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240415 | 190300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240415 | 190200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240415 | 190100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240415 | 190000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240415 | 185900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240415 | 185800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240415 | 185700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240415 | 185600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240415 | 185500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240415 | 185400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240415 | 185300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240415 | 185200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240415 | 185100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 23158 |
| 33 | 20240415 | 185000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240415 | 184900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240415 | 184800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240415 | 184700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240415 | 184600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240415 | 184500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240415 | 184400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240415 | 184300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240415 | 184200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240415 | 184100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240415 | 184000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240415 | 183900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240415 | 183800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240415 | 183700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240415 | 183600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240415 | 183500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240415 | 183400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240415 | 183300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240415 | 183200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240415 | 183100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240415 | 183000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240415 | 182900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240415 | 182800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240415 | 182700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240415 | 182600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240415 | 182500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240415 | 182400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240415 | 182300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240415 | 182200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240415 | 182100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 23158 |
| 63 | 20240415 | 182000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240415 | 181900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240415 | 181800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240415 | 181700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240415 | 181600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240415 | 181500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240415 | 181400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240415 | 181300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240415 | 181200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240415 | 181100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240415 | 181000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240415 | 180900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240415 | 180800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240415 | 180700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240415 | 180600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240415 | 180500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240415 | 180400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240415 | 180300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240415 | 180200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240415 | 180100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240415 | 180000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240415 | 175900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240415 | 175800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240415 | 175700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240415 | 175600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240415 | 175500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240415 | 175400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240415 | 175300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240415 | 175200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240415 | 175100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 23158 |
| 93 | 20240415 | 175000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240415 | 174900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240415 | 174800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240415 | 174700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240415 | 174600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240415 | 174500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240415 | 174400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240415 | 174300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240415 | 174200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240415 | 174100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240415 | 174000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240415 | 173900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240415 | 173800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240415 | 173700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240415 | 173600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240415 | 173500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240415 | 173400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240415 | 173300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240415 | 173200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240415 | 173100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240415 | 173000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240415 | 172900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240415 | 172800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240415 | 172700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240415 | 172600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240415 | 172500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240415 | 172400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240415 | 172300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240415 | 172200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240415 | 172100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 23158 |
| 123 | 20240415 | 172000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240415 | 171900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240415 | 171800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240415 | 171700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240415 | 171600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240415 | 171500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240415 | 171400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240415 | 171300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240415 | 171200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240415 | 171100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240415 | 171000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240415 | 170900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240415 | 170800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240415 | 170700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240415 | 170600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240415 | 170500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240415 | 170400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240415 | 170300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240415 | 170200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240415 | 170100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240415 | 170000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240415 | 165900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240415 | 165800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240415 | 165700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240415 | 165600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240415 | 165500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240415 | 165400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240415 | 165300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240415 | 165200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240415 | 165100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 23158 |
| 153 | 20240415 | 165000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240415 | 164900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240415 | 164800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240415 | 164700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240415 | 164600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240415 | 164500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240415 | 164400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240415 | 164300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240415 | 164200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240415 | 164100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240415 | 164000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240415 | 163900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240415 | 163800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240415 | 163700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240415 | 163600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240415 | 163500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240415 | 163400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240415 | 163300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240415 | 163200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240415 | 163100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240415 | 163000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240415 | 162900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240415 | 162800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240415 | 162700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240415 | 162600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240415 | 162500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240415 | 162400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240415 | 162300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240415 | 162200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240415 | 162100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 23158 |
| 183 | 20240415 | 162000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240415 | 161900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240415 | 161800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240415 | 161700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240415 | 161600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240415 | 161500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240415 | 161400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240415 | 161300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240415 | 161200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240415 | 161100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240415 | 161000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240415 | 160900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240415 | 160800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240415 | 160700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240415 | 160600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240415 | 160500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240415 | 160400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240415 | 160300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240415 | 160200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240415 | 160100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240415 | 160000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20240415 | 155900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20240415 | 155800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20240415 | 155700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20240415 | 155600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20240415 | 155500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20240415 | 155400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20240415 | 155300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20240415 | 155200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20240415 | 155100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 23158 |
| 213 | 20240415 | 155000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20240415 | 154900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20240415 | 154800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20240415 | 154700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20240415 | 154600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20240415 | 154500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20240415 | 154400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20240415 | 154300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20240415 | 154200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20240415 | 154100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20240415 | 154000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20240415 | 153900 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20240415 | 153800 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20240415 | 153700 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20240415 | 153600 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20240415 | 153500 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20240415 | 153400 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20240415 | 153300 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20240415 | 153200 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20240415 | 153100 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20240415 | 153000 | 2916559240 | 5680 | 5680 | 5680 | 5680 | 23158 |
| 234 | 20240415 | 152900 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20240415 | 152800 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 236 | 20240415 | 152700 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 237 | 20240415 | 152600 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20240415 | 152500 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20240415 | 152400 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20240415 | 152300 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20240415 | 152200 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20240415 | 152100 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 243 | 20240415 | 152000 | 2785021800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 244 | 20240415 | 151900 | 2785021800 | 5700 | 5700 | 5700 | 5690 | 2738 |
| 245 | 20240415 | 151800 | 2769426180 | 5690 | 5690 | 5700 | 5690 | 640 |
| 246 | 20240415 | 151700 | 2765783040 | 5700 | 5700 | 5700 | 5690 | 303 |
| 247 | 20240415 | 151600 | 2764056330 | 5690 | 5690 | 5700 | 5690 | 7 |
| 248 | 20240415 | 151500 | 2764016460 | 5700 | 5700 | 5700 | 5690 | 1976 |
| 249 | 20240415 | 151400 | 2752772940 | 5690 | 5690 | 5700 | 5690 | 23 |
| 250 | 20240415 | 151300 | 2752641890 | 5700 | 5700 | 5700 | 5690 | 191 |
| 251 | 20240415 | 151200 | 2751554690 | 5700 | 5690 | 5700 | 5690 | 2124 |
| 252 | 20240415 | 151100 | 2739449890 | 5700 | 5700 | 5700 | 5690 | 1892 |
| 253 | 20240415 | 151000 | 2728666090 | 5700 | 5700 | 5700 | 5700 | 22 |
| 254 | 20240415 | 150900 | 2728540690 | 5700 | 5710 | 5710 | 5690 | 729 |
| 255 | 20240415 | 150800 | 2724378620 | 5710 | 5710 | 5710 | 5710 | 11 |
| 256 | 20240415 | 150700 | 2724315810 | 5710 | 5700 | 5710 | 5690 | 868 |
| 257 | 20240415 | 150600 | 2719365500 | 5700 | 5700 | 5700 | 5680 | 5973 |
| 258 | 20240415 | 150500 | 2685366260 | 5700 | 5700 | 5700 | 5700 | 1776 |
| 259 | 20240415 | 150400 | 2675243060 | 5710 | 5710 | 5710 | 5700 | 2987 |
| 260 | 20240415 | 150300 | 2658208370 | 5710 | 5710 | 5710 | 5710 | 11 |
| 261 | 20240415 | 150200 | 2658145560 | 5700 | 5710 | 5710 | 5700 | 1661 |
| 262 | 20240415 | 150100 | 2648666480 | 5700 | 5710 | 5710 | 5700 | 741 |
| 263 | 20240415 | 150000 | 2644438370 | 5710 | 5710 | 5710 | 5710 | 389 |
| 264 | 20240415 | 145900 | 2642217180 | 5710 | 5700 | 5710 | 5700 | 4007 |
| 265 | 20240415 | 145800 | 2619377180 | 5690 | 5690 | 5690 | 5690 | 2302 |
| 266 | 20240415 | 145700 | 2606278800 | 5700 | 5700 | 5700 | 5690 | 60 |
| 267 | 20240415 | 145600 | 2605937280 | 5700 | 5690 | 5700 | 5690 | 801 |
| 268 | 20240415 | 145500 | 2601379390 | 5700 | 5700 | 5700 | 5690 | 8337 |
| 269 | 20240415 | 145400 | 2553932530 | 5700 | 5700 | 5700 | 5700 | 5165 |
| 270 | 20240415 | 145300 | 2524492030 | 5710 | 5700 | 5710 | 5700 | 472 |
| 271 | 20240415 | 145200 | 2521799530 | 5690 | 5700 | 5700 | 5690 | 699 |
| 272 | 20240415 | 145100 | 2517816630 | 5700 | 5700 | 5700 | 5700 | 0 |
| 273 | 20240415 | 145000 | 2517816630 | 5700 | 5700 | 5700 | 5700 | 352 |
| 274 | 20240415 | 144900 | 2515810230 | 5700 | 5710 | 5710 | 5700 | 805 |
| 275 | 20240415 | 144800 | 2511216730 | 5710 | 5700 | 5710 | 5700 | 2034 |
| 276 | 20240415 | 144700 | 2499620220 | 5700 | 5700 | 5700 | 5700 | 233 |
| 277 | 20240415 | 144600 | 2498292120 | 5700 | 5700 | 5700 | 5700 | 302 |
| 278 | 20240415 | 144500 | 2496570720 | 5710 | 5710 | 5710 | 5710 | 135 |
| 279 | 20240415 | 144400 | 2495799870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 280 | 20240415 | 144300 | 2495799870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 281 | 20240415 | 144200 | 2495799870 | 5710 | 5710 | 5710 | 5710 | 3 |
| 282 | 20240415 | 144100 | 2495782740 | 5700 | 5710 | 5710 | 5700 | 202 |
| 283 | 20240415 | 144000 | 2494630320 | 5700 | 5700 | 5700 | 5700 | 5755 |
| 284 | 20240415 | 143900 | 2461826820 | 5700 | 5700 | 5710 | 5700 | 1032 |
| 285 | 20240415 | 143800 | 2455944140 | 5710 | 5700 | 5710 | 5700 | 1185 |
| 286 | 20240415 | 143700 | 2449188880 | 5700 | 5700 | 5710 | 5700 | 601 |
| 287 | 20240415 | 143600 | 2445763170 | 5700 | 5700 | 5710 | 5700 | 374 |
| 288 | 20240415 | 143500 | 2443631120 | 5710 | 5710 | 5710 | 5700 | 283 |
| 289 | 20240415 | 143400 | 2442016190 | 5710 | 5710 | 5710 | 5700 | 220 |
| 290 | 20240415 | 143300 | 2440761070 | 5710 | 5710 | 5710 | 5710 | 839 |
| 291 | 20240415 | 143200 | 2435970380 | 5710 | 5710 | 5710 | 5700 | 2071 |
| 292 | 20240415 | 143100 | 2424145180 | 5700 | 5700 | 5700 | 5700 | 1100 |
| 293 | 20240415 | 143000 | 2417875180 | 5700 | 5700 | 5700 | 5700 | 100 |
| 294 | 20240415 | 142900 | 2417305180 | 5700 | 5710 | 5710 | 5700 | 2062 |
| 295 | 20240415 | 142800 | 2405551760 | 5710 | 5710 | 5720 | 5710 | 1648 |
| 296 | 20240415 | 142700 | 2396141650 | 5710 | 5710 | 5710 | 5710 | 100 |
| 297 | 20240415 | 142600 | 2395570650 | 5720 | 5720 | 5720 | 5720 | 14 |
| 298 | 20240415 | 142500 | 2395490570 | 5720 | 5720 | 5720 | 5720 | 172 |
| 299 | 20240415 | 142400 | 2394506730 | 5720 | 5720 | 5720 | 5720 | 220 |
| 300 | 20240415 | 142300 | 2393248330 | 5720 | 5710 | 5720 | 5710 | 159 |
| 301 | 20240415 | 142200 | 2392340380 | 5720 | 5720 | 5720 | 5720 | 2 |
| 302 | 20240415 | 142100 | 2392328940 | 5710 | 5710 | 5710 | 5710 | 1245 |
| 303 | 20240415 | 142000 | 2385219990 | 5720 | 5720 | 5720 | 5720 | 16 |
| 304 | 20240415 | 141900 | 2385128470 | 5720 | 5720 | 5720 | 5720 | 86 |
| 305 | 20240415 | 141800 | 2384636550 | 5720 | 5720 | 5720 | 5720 | 503 |
| 306 | 20240415 | 141700 | 2381759390 | 5720 | 5720 | 5720 | 5720 | 0 |
| 307 | 20240415 | 141600 | 2381759390 | 5720 | 5720 | 5720 | 5720 | 1936 |
| 308 | 20240415 | 141500 | 2370685470 | 5720 | 5720 | 5720 | 5720 | 1 |
| 309 | 20240415 | 141400 | 2370679750 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 310 | 20240415 | 141300 | 2364959750 | 5720 | 5730 | 5730 | 5720 | 504 |
| 311 | 20240415 | 141200 | 2362075830 | 5730 | 5730 | 5730 | 5730 | 97 |
| 312 | 20240415 | 141100 | 2361520020 | 5740 | 5740 | 5740 | 5740 | 55 |
| 313 | 20240415 | 141000 | 2361204320 | 5740 | 5740 | 5740 | 5730 | 204 |
| 314 | 20240415 | 140900 | 2360033370 | 5720 | 5720 | 5720 | 5720 | 6 |
| 315 | 20240415 | 140800 | 2359999050 | 5720 | 5720 | 5720 | 5720 | 305 |
| 316 | 20240415 | 140700 | 2358254450 | 5720 | 5730 | 5730 | 5720 | 5453 |
| 317 | 20240415 | 140600 | 2327010760 | 5710 | 5710 | 5720 | 5710 | 1387 |
| 318 | 20240415 | 140500 | 2319085990 | 5710 | 5720 | 5720 | 5710 | 66 |
| 319 | 20240415 | 140400 | 2318708530 | 5720 | 5710 | 5720 | 5710 | 51 |
| 320 | 20240415 | 140300 | 2318417310 | 5710 | 5720 | 5730 | 5710 | 69 |
| 321 | 20240415 | 140200 | 2318022560 | 5710 | 5710 | 5710 | 5710 | 1960 |
| 322 | 20240415 | 140100 | 2306830960 | 5710 | 5720 | 5720 | 5710 | 2517 |
| 323 | 20240415 | 140000 | 2292433750 | 5720 | 5720 | 5720 | 5720 | 2 |
| 324 | 20240415 | 135900 | 2292422310 | 5730 | 5730 | 5730 | 5730 | 4 |
| 325 | 20240415 | 135800 | 2292399390 | 5730 | 5730 | 5730 | 5730 | 747 |
| 326 | 20240415 | 135700 | 2288119080 | 5720 | 5730 | 5730 | 5720 | 709 |
| 327 | 20240415 | 135600 | 2284063500 | 5720 | 5720 | 5720 | 5720 | 109 |
| 328 | 20240415 | 135500 | 2283440020 | 5730 | 5730 | 5730 | 5730 | 350 |
| 329 | 20240415 | 135400 | 2281434520 | 5730 | 5730 | 5730 | 5730 | 671 |
| 330 | 20240415 | 135300 | 2277589690 | 5730 | 5720 | 5730 | 5720 | 54 |
| 331 | 20240415 | 135200 | 2277280800 | 5720 | 5720 | 5720 | 5720 | 524 |
| 332 | 20240415 | 135100 | 2274283520 | 5730 | 5730 | 5730 | 5730 | 33 |
| 333 | 20240415 | 135000 | 2274094430 | 5730 | 5730 | 5730 | 5730 | 234 |
| 334 | 20240415 | 134900 | 2272753610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 335 | 20240415 | 134800 | 2272753610 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 336 | 20240415 | 134700 | 2267023610 | 5730 | 5730 | 5730 | 5730 | 1363 |
| 337 | 20240415 | 134600 | 2259213620 | 5730 | 5730 | 5730 | 5730 | 1269 |
| 338 | 20240415 | 134500 | 2251942250 | 5730 | 5730 | 5730 | 5730 | 0 |
| 339 | 20240415 | 134400 | 2251942250 | 5730 | 5730 | 5730 | 5730 | 9 |
| 340 | 20240415 | 134300 | 2251890680 | 5730 | 5730 | 5730 | 5730 | 203 |
| 341 | 20240415 | 134200 | 2250727490 | 5730 | 5730 | 5730 | 5730 | 18 |
| 342 | 20240415 | 134100 | 2250624350 | 5730 | 5730 | 5730 | 5720 | 226 |
| 343 | 20240415 | 134000 | 2249329380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 344 | 20240415 | 133900 | 2249329380 | 5730 | 5730 | 5730 | 5720 | 689 |
| 345 | 20240415 | 133800 | 2245382410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 346 | 20240415 | 133700 | 2245382410 | 5730 | 5730 | 5730 | 5730 | 0 |
| 347 | 20240415 | 133600 | 2245382410 | 5730 | 5730 | 5730 | 5730 | 10 |
| 348 | 20240415 | 133500 | 2245325110 | 5730 | 5720 | 5730 | 5720 | 441 |
| 349 | 20240415 | 133400 | 2242802390 | 5710 | 5710 | 5710 | 5710 | 300 |
| 350 | 20240415 | 133300 | 2241089390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 351 | 20240415 | 133200 | 2241089390 | 5710 | 5720 | 5720 | 5710 | 210 |
| 352 | 20240415 | 133100 | 2239888290 | 5720 | 5720 | 5720 | 5710 | 382 |
| 353 | 20240415 | 133000 | 2237706370 | 5710 | 5710 | 5710 | 5710 | 9 |
| 354 | 20240415 | 132900 | 2237654980 | 5720 | 5720 | 5720 | 5710 | 381 |
| 355 | 20240415 | 132800 | 2235479160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 356 | 20240415 | 132700 | 2235479160 | 5710 | 5710 | 5710 | 5710 | 285 |
| 357 | 20240415 | 132600 | 2233851810 | 5720 | 5720 | 5720 | 5720 | 200 |
| 358 | 20240415 | 132500 | 2232707810 | 5720 | 5730 | 5730 | 5720 | 49 |
| 359 | 20240415 | 132400 | 2232427500 | 5730 | 5730 | 5730 | 5730 | 46 |
| 360 | 20240415 | 132300 | 2232163920 | 5730 | 5730 | 5730 | 5730 | 25 |
| 361 | 20240415 | 132200 | 2232020670 | 5730 | 5730 | 5730 | 5710 | 2059 |
| 362 | 20240415 | 132100 | 2220252240 | 5730 | 5740 | 5740 | 5730 | 182 |
| 363 | 20240415 | 132000 | 2219208080 | 5730 | 5740 | 5740 | 5730 | 1213 |
| 364 | 20240415 | 131900 | 2212255590 | 5730 | 5730 | 5730 | 5730 | 1106 |
| 365 | 20240415 | 131800 | 2205918210 | 5730 | 5730 | 5730 | 5730 | 1345 |
| 366 | 20240415 | 131700 | 2198211360 | 5720 | 5730 | 5730 | 5720 | 151 |
| 367 | 20240415 | 131600 | 2197347630 | 5720 | 5720 | 5720 | 5720 | 1230 |
| 368 | 20240415 | 131500 | 2190312030 | 5720 | 5720 | 5720 | 5720 | 506 |
| 369 | 20240415 | 131400 | 2187417710 | 5720 | 5720 | 5720 | 5720 | 17 |
| 370 | 20240415 | 131300 | 2187320470 | 5710 | 5700 | 5710 | 5700 | 390 |
| 371 | 20240415 | 131200 | 2185097000 | 5710 | 5710 | 5710 | 5710 | 226 |
| 372 | 20240415 | 131100 | 2183806540 | 5710 | 5710 | 5710 | 5710 | 0 |
| 373 | 20240415 | 131000 | 2183806540 | 5710 | 5710 | 5710 | 5710 | 1614 |
| 374 | 20240415 | 130900 | 2174590600 | 5720 | 5720 | 5720 | 5720 | 16 |
| 375 | 20240415 | 130800 | 2174499080 | 5720 | 5720 | 5720 | 5720 | 54 |
| 376 | 20240415 | 130700 | 2174190200 | 5720 | 5720 | 5720 | 5720 | 555 |
| 377 | 20240415 | 130600 | 2171015600 | 5710 | 5710 | 5710 | 5710 | 17 |
| 378 | 20240415 | 130500 | 2170918530 | 5710 | 5710 | 5710 | 5710 | 60 |
| 379 | 20240415 | 130400 | 2170575930 | 5720 | 5720 | 5720 | 5710 | 677 |
| 380 | 20240415 | 130300 | 2166704990 | 5710 | 5720 | 5720 | 5710 | 703 |
| 381 | 20240415 | 130200 | 2162686830 | 5720 | 5720 | 5720 | 5720 | 416 |
| 382 | 20240415 | 130100 | 2160307310 | 5720 | 5720 | 5720 | 5720 | 255 |
| 383 | 20240415 | 130000 | 2158848710 | 5720 | 5720 | 5720 | 5720 | 25 |
| 384 | 20240415 | 125900 | 2158705710 | 5710 | 5720 | 5720 | 5710 | 141 |
| 385 | 20240415 | 125800 | 2157900590 | 5720 | 5720 | 5720 | 5720 | 60 |
| 386 | 20240415 | 125700 | 2157557390 | 5720 | 5720 | 5730 | 5710 | 2063 |
| 387 | 20240415 | 125600 | 2145748980 | 5720 | 5700 | 5720 | 5700 | 173 |
| 388 | 20240415 | 125500 | 2144761150 | 5700 | 5710 | 5710 | 5700 | 600 |
| 389 | 20240415 | 125400 | 2141336150 | 5700 | 5700 | 5700 | 5700 | 15367 |
| 390 | 20240415 | 125300 | 2053744250 | 5700 | 5690 | 5700 | 5690 | 456 |
| 391 | 20240415 | 125200 | 2051148610 | 5690 | 5690 | 5690 | 5690 | 39 |
| 392 | 20240415 | 125100 | 2050926700 | 5700 | 5700 | 5700 | 5690 | 105 |
| 393 | 20240415 | 125000 | 2050328210 | 5700 | 5690 | 5700 | 5690 | 1001 |
| 394 | 20240415 | 124900 | 2044632510 | 5690 | 5690 | 5700 | 5690 | 73 |
| 395 | 20240415 | 124800 | 2044217130 | 5700 | 5700 | 5700 | 5700 | 1015 |
| 396 | 20240415 | 124700 | 2038431630 | 5700 | 5700 | 5700 | 5690 | 370 |
| 397 | 20240415 | 124600 | 2036324490 | 5700 | 5700 | 5700 | 5700 | 1020 |
| 398 | 20240415 | 124500 | 2030510490 | 5690 | 5700 | 5700 | 5690 | 107 |
| 399 | 20240415 | 124400 | 2029900600 | 5700 | 5700 | 5700 | 5690 | 1135 |
| 400 | 20240415 | 124300 | 2023441100 | 5700 | 5690 | 5700 | 5690 | 36 |
| 401 | 20240415 | 124200 | 2023236110 | 5700 | 5700 | 5700 | 5700 | 719 |
| 402 | 20240415 | 124100 | 2019137810 | 5700 | 5700 | 5700 | 5700 | 681 |
| 403 | 20240415 | 124000 | 2015256110 | 5700 | 5700 | 5700 | 5700 | 607 |
| 404 | 20240415 | 123900 | 2011796210 | 5700 | 5700 | 5700 | 5700 | 7 |
| 405 | 20240415 | 123800 | 2011756310 | 5700 | 5700 | 5700 | 5700 | 106 |
| 406 | 20240415 | 123700 | 2011152110 | 5690 | 5700 | 5700 | 5690 | 13 |
| 407 | 20240415 | 123600 | 2011078060 | 5700 | 5700 | 5700 | 5700 | 2010 |
| 408 | 20240415 | 123500 | 1999621060 | 5690 | 5690 | 5690 | 5690 | 200 |
| 409 | 20240415 | 123400 | 1998483060 | 5690 | 5690 | 5690 | 5690 | 266 |
| 410 | 20240415 | 123300 | 1996969520 | 5690 | 5690 | 5690 | 5690 | 448 |
| 411 | 20240415 | 123200 | 1994420400 | 5690 | 5690 | 5690 | 5690 | 120 |
| 412 | 20240415 | 123100 | 1993737600 | 5680 | 5690 | 5690 | 5680 | 41 |
| 413 | 20240415 | 123000 | 1993504320 | 5690 | 5690 | 5690 | 5680 | 356 |
| 414 | 20240415 | 122900 | 1991479680 | 5690 | 5690 | 5690 | 5690 | 66 |
| 415 | 20240415 | 122800 | 1991104140 | 5690 | 5690 | 5690 | 5690 | 63 |
| 416 | 20240415 | 122700 | 1990745670 | 5690 | 5690 | 5690 | 5690 | 123 |
| 417 | 20240415 | 122600 | 1990045800 | 5690 | 5690 | 5690 | 5690 | 56 |
| 418 | 20240415 | 122500 | 1989727160 | 5690 | 5690 | 5690 | 5690 | 1 |
| 419 | 20240415 | 122400 | 1989721470 | 5690 | 5690 | 5690 | 5680 | 385 |
| 420 | 20240415 | 122300 | 1987531700 | 5690 | 5690 | 5690 | 5680 | 1122 |
| 421 | 20240415 | 122200 | 1981147660 | 5690 | 5680 | 5690 | 5680 | 323 |
| 422 | 20240415 | 122100 | 1979310590 | 5690 | 5690 | 5690 | 5690 | 150 |
| 423 | 20240415 | 122000 | 1978457090 | 5690 | 5690 | 5690 | 5690 | 330 |
| 424 | 20240415 | 121900 | 1976579390 | 5690 | 5690 | 5690 | 5690 | 235 |
| 425 | 20240415 | 121800 | 1975242240 | 5700 | 5700 | 5700 | 5700 | 50 |
| 426 | 20240415 | 121700 | 1974957240 | 5680 | 5700 | 5700 | 5680 | 24 |
| 427 | 20240415 | 121600 | 1974820520 | 5700 | 5690 | 5700 | 5690 | 1042 |
| 428 | 20240415 | 121500 | 1968891140 | 5690 | 5700 | 5700 | 5690 | 59 |
| 429 | 20240415 | 121400 | 1968555380 | 5700 | 5700 | 5700 | 5700 | 3 |
| 430 | 20240415 | 121300 | 1968538280 | 5680 | 5680 | 5680 | 5680 | 0 |
| 431 | 20240415 | 121200 | 1968538280 | 5680 | 5680 | 5680 | 5680 | 400 |
| 432 | 20240415 | 121100 | 1966266280 | 5680 | 5680 | 5700 | 5680 | 3698 |
| 433 | 20240415 | 121000 | 1945245070 | 5700 | 5690 | 5700 | 5690 | 9731 |
| 434 | 20240415 | 120900 | 1889853680 | 5700 | 5700 | 5700 | 5700 | 63 |
| 435 | 20240415 | 120800 | 1889494580 | 5700 | 5700 | 5700 | 5700 | 205 |
| 436 | 20240415 | 120700 | 1888326080 | 5690 | 5690 | 5690 | 5680 | 2015 |
| 437 | 20240415 | 120600 | 1876860830 | 5690 | 5690 | 5690 | 5690 | 6 |
| 438 | 20240415 | 120500 | 1876826690 | 5690 | 5690 | 5690 | 5690 | 2 |
| 439 | 20240415 | 120400 | 1876815310 | 5690 | 5680 | 5690 | 5680 | 137 |
| 440 | 20240415 | 120300 | 1876037100 | 5680 | 5680 | 5680 | 5680 | 121 |
| 441 | 20240415 | 120200 | 1875349820 | 5680 | 5680 | 5680 | 5680 | 486 |
| 442 | 20240415 | 120100 | 1872589340 | 5680 | 5680 | 5680 | 5670 | 288 |
| 443 | 20240415 | 120000 | 1870953800 | 5680 | 5680 | 5680 | 5670 | 12 |
| 444 | 20240415 | 115900 | 1870885670 | 5670 | 5670 | 5670 | 5670 | 2050 |
| 445 | 20240415 | 115800 | 1859262170 | 5680 | 5680 | 5680 | 5680 | 2 |
| 446 | 20240415 | 115700 | 1859250810 | 5680 | 5680 | 5680 | 5670 | 597 |
| 447 | 20240415 | 115600 | 1855859940 | 5680 | 5680 | 5680 | 5680 | 510 |
| 448 | 20240415 | 115500 | 1852963140 | 5680 | 5670 | 5680 | 5670 | 417 |
| 449 | 20240415 | 115400 | 1850594590 | 5680 | 5690 | 5690 | 5680 | 983 |
| 450 | 20240415 | 115300 | 1845010850 | 5680 | 5680 | 5680 | 5680 | 136 |
| 451 | 20240415 | 115200 | 1844238370 | 5680 | 5690 | 5690 | 5680 | 101 |
| 452 | 20240415 | 115100 | 1843664680 | 5680 | 5680 | 5680 | 5680 | 0 |
| 453 | 20240415 | 115000 | 1843664680 | 5680 | 5680 | 5680 | 5680 | 0 |
| 454 | 20240415 | 114900 | 1843664680 | 5680 | 5670 | 5680 | 5670 | 395 |
| 455 | 20240415 | 114800 | 1841421170 | 5680 | 5690 | 5690 | 5680 | 7644 |
| 456 | 20240415 | 114700 | 1798001470 | 5690 | 5680 | 5690 | 5680 | 162 |
| 457 | 20240415 | 114600 | 1797081260 | 5680 | 5680 | 5680 | 5680 | 1 |
| 458 | 20240415 | 114500 | 1797075580 | 5680 | 5680 | 5680 | 5680 | 4181 |
| 459 | 20240415 | 114400 | 1773327500 | 5690 | 5690 | 5690 | 5690 | 12 |
| 460 | 20240415 | 114300 | 1773259220 | 5680 | 5690 | 5690 | 5680 | 341 |
| 461 | 20240415 | 114200 | 1771322330 | 5690 | 5690 | 5690 | 5690 | 4 |
| 462 | 20240415 | 114100 | 1771299570 | 5680 | 5690 | 5690 | 5680 | 15 |
| 463 | 20240415 | 114000 | 1771214320 | 5690 | 5690 | 5690 | 5680 | 1196 |
| 464 | 20240415 | 113900 | 1764409160 | 5680 | 5680 | 5680 | 5680 | 590 |
| 465 | 20240415 | 113800 | 1761057960 | 5680 | 5680 | 5680 | 5680 | 83 |
| 466 | 20240415 | 113700 | 1760586520 | 5680 | 5680 | 5680 | 5680 | 0 |
| 467 | 20240415 | 113600 | 1760586520 | 5680 | 5690 | 5690 | 5680 | 7243 |
| 468 | 20240415 | 113500 | 1719375850 | 5700 | 5690 | 5700 | 5690 | 7 |
| 469 | 20240415 | 113400 | 1719335960 | 5690 | 5690 | 5690 | 5690 | 62 |
| 470 | 20240415 | 113300 | 1718983180 | 5690 | 5690 | 5690 | 5690 | 0 |
| 471 | 20240415 | 113200 | 1718983180 | 5690 | 5690 | 5690 | 5690 | 982 |
| 472 | 20240415 | 113100 | 1713395600 | 5700 | 5700 | 5700 | 5700 | 64 |
| 473 | 20240415 | 113000 | 1713030800 | 5700 | 5690 | 5700 | 5690 | 236 |
| 474 | 20240415 | 112900 | 1711685910 | 5690 | 5700 | 5700 | 5690 | 295 |
| 475 | 20240415 | 112800 | 1710004720 | 5700 | 5700 | 5700 | 5700 | 1153 |
| 476 | 20240415 | 112700 | 1703432620 | 5700 | 5700 | 5700 | 5700 | 1617 |
| 477 | 20240415 | 112600 | 1694215720 | 5690 | 5700 | 5700 | 5690 | 4147 |
| 478 | 20240415 | 112500 | 1670577830 | 5700 | 5700 | 5700 | 5700 | 500 |
| 479 | 20240415 | 112400 | 1667727830 | 5690 | 5690 | 5690 | 5690 | 249 |
| 480 | 20240415 | 112300 | 1666311020 | 5700 | 5690 | 5700 | 5690 | 3 |
| 481 | 20240415 | 112200 | 1666293940 | 5690 | 5690 | 5690 | 5690 | 2002 |
| 482 | 20240415 | 112100 | 1654902560 | 5700 | 5700 | 5700 | 5700 | 331 |
| 483 | 20240415 | 112000 | 1653015860 | 5700 | 5690 | 5700 | 5690 | 3540 |
| 484 | 20240415 | 111900 | 1632853260 | 5690 | 5690 | 5690 | 5690 | 3110 |
| 485 | 20240415 | 111800 | 1615157360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 486 | 20240415 | 111700 | 1615157360 | 5700 | 5700 | 5700 | 5700 | 100 |
| 487 | 20240415 | 111600 | 1614587360 | 5700 | 5690 | 5700 | 5690 | 105 |
| 488 | 20240415 | 111500 | 1613988910 | 5690 | 5690 | 5690 | 5690 | 0 |
| 489 | 20240415 | 111400 | 1613988910 | 5690 | 5700 | 5700 | 5690 | 22 |
| 490 | 20240415 | 111300 | 1613863660 | 5700 | 5690 | 5700 | 5690 | 256 |
| 491 | 20240415 | 111200 | 1612406710 | 5690 | 5700 | 5700 | 5690 | 94 |
| 492 | 20240415 | 111100 | 1611871830 | 5700 | 5700 | 5700 | 5690 | 1208 |
| 493 | 20240415 | 111000 | 1604996230 | 5700 | 5690 | 5700 | 5690 | 123 |
| 494 | 20240415 | 110900 | 1604296350 | 5690 | 5700 | 5700 | 5690 | 461 |
| 495 | 20240415 | 110800 | 1601673150 | 5690 | 5700 | 5700 | 5690 | 157 |
| 496 | 20240415 | 110700 | 1600778320 | 5700 | 5700 | 5700 | 5700 | 37 |
| 497 | 20240415 | 110600 | 1600567420 | 5700 | 5700 | 5700 | 5700 | 449 |
| 498 | 20240415 | 110500 | 1598008120 | 5700 | 5700 | 5700 | 5690 | 616 |
| 499 | 20240415 | 110400 | 1594502710 | 5700 | 5700 | 5700 | 5700 | 998 |
| 500 | 20240415 | 110300 | 1588814110 | 5690 | 5690 | 5690 | 5690 | 517 |
| 501 | 20240415 | 110200 | 1585872380 | 5690 | 5690 | 5690 | 5680 | 920 |
| 502 | 20240415 | 110100 | 1580642590 | 5690 | 5690 | 5690 | 5690 | 799 |
| 503 | 20240415 | 110000 | 1576096280 | 5690 | 5690 | 5690 | 5690 | 349 |
| 504 | 20240415 | 105900 | 1574110470 | 5690 | 5700 | 5700 | 5690 | 317 |
| 505 | 20240415 | 105800 | 1572305550 | 5680 | 5690 | 5690 | 5680 | 160 |
| 506 | 20240415 | 105700 | 1571395250 | 5700 | 5690 | 5700 | 5690 | 701 |
| 507 | 20240415 | 105600 | 1567404550 | 5700 | 5700 | 5700 | 5700 | 514 |
| 508 | 20240415 | 105500 | 1564474750 | 5700 | 5700 | 5700 | 5700 | 3 |
| 509 | 20240415 | 105400 | 1564457650 | 5680 | 5680 | 5690 | 5680 | 400 |
| 510 | 20240415 | 105300 | 1562184650 | 5680 | 5700 | 5700 | 5680 | 151 |
| 511 | 20240415 | 105200 | 1561326010 | 5700 | 5700 | 5700 | 5700 | 171 |
| 512 | 20240415 | 105100 | 1560351310 | 5700 | 5680 | 5700 | 5680 | 554 |
| 513 | 20240415 | 105000 | 1557204570 | 5700 | 5680 | 5700 | 5670 | 352 |
| 514 | 20240415 | 104900 | 1555205330 | 5670 | 5700 | 5700 | 5670 | 8142 |
| 515 | 20240415 | 104800 | 1508957220 | 5700 | 5700 | 5700 | 5690 | 1036 |
| 516 | 20240415 | 104700 | 1503059700 | 5700 | 5700 | 5700 | 5700 | 525 |
| 517 | 20240415 | 104600 | 1500067200 | 5700 | 5700 | 5700 | 5690 | 2698 |
| 518 | 20240415 | 104500 | 1484702630 | 5700 | 5700 | 5700 | 5690 | 1657 |
| 519 | 20240415 | 104400 | 1475272730 | 5700 | 5700 | 5700 | 5700 | 231 |
| 520 | 20240415 | 104300 | 1473956030 | 5700 | 5700 | 5700 | 5690 | 2646 |
| 521 | 20240415 | 104200 | 1458878830 | 5700 | 5700 | 5700 | 5690 | 1496 |
| 522 | 20240415 | 104100 | 1450366140 | 5700 | 5690 | 5700 | 5690 | 95 |
| 523 | 20240415 | 104000 | 1449825040 | 5690 | 5690 | 5690 | 5690 | 17 |
| 524 | 20240415 | 103900 | 1449728310 | 5690 | 5680 | 5690 | 5680 | 2189 |
| 525 | 20240415 | 103800 | 1437278430 | 5680 | 5690 | 5690 | 5680 | 115 |
| 526 | 20240415 | 103700 | 1436625180 | 5690 | 5700 | 5700 | 5690 | 33 |
| 527 | 20240415 | 103600 | 1436437390 | 5700 | 5700 | 5700 | 5700 | 20 |
| 528 | 20240415 | 103500 | 1436323390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 529 | 20240415 | 103400 | 1436323390 | 5680 | 5690 | 5690 | 5680 | 1110 |
| 530 | 20240415 | 103300 | 1430012760 | 5690 | 5690 | 5690 | 5690 | 2510 |
| 531 | 20240415 | 103200 | 1415730860 | 5680 | 5680 | 5680 | 5680 | 563 |
| 532 | 20240415 | 103100 | 1412533020 | 5690 | 5680 | 5690 | 5670 | 3872 |
| 533 | 20240415 | 103000 | 1390535190 | 5690 | 5680 | 5690 | 5680 | 3441 |
| 534 | 20240415 | 102900 | 1370989320 | 5690 | 5690 | 5690 | 5680 | 897 |
| 535 | 20240415 | 102800 | 1365890390 | 5700 | 5690 | 5700 | 5690 | 284 |
| 536 | 20240415 | 102700 | 1364271810 | 5690 | 5690 | 5690 | 5690 | 1052 |
| 537 | 20240415 | 102600 | 1358285930 | 5690 | 5690 | 5690 | 5690 | 322 |
| 538 | 20240415 | 102500 | 1356453750 | 5690 | 5690 | 5700 | 5680 | 2232 |
| 539 | 20240415 | 102400 | 1343752780 | 5690 | 5680 | 5690 | 5680 | 426 |
| 540 | 20240415 | 102300 | 1341329000 | 5670 | 5670 | 5680 | 5660 | 6186 |
| 541 | 20240415 | 102200 | 1306256530 | 5680 | 5680 | 5680 | 5670 | 2034 |
| 542 | 20240415 | 102100 | 1294709910 | 5680 | 5670 | 5680 | 5670 | 1298 |
| 543 | 20240415 | 102000 | 1287349870 | 5680 | 5680 | 5680 | 5660 | 2415 |
| 544 | 20240415 | 101900 | 1273651670 | 5680 | 5680 | 5680 | 5680 | 637 |
| 545 | 20240415 | 101800 | 1270033510 | 5680 | 5680 | 5680 | 5680 | 60 |
| 546 | 20240415 | 101700 | 1269692710 | 5660 | 5680 | 5690 | 5660 | 11042 |
| 547 | 20240415 | 101600 | 1207044770 | 5690 | 5700 | 5700 | 5690 | 3938 |
| 548 | 20240415 | 101500 | 1184634340 | 5700 | 5700 | 5700 | 5700 | 1181 |
| 549 | 20240415 | 101400 | 1177902640 | 5700 | 5700 | 5700 | 5690 | 435 |
| 550 | 20240415 | 101300 | 1175425250 | 5700 | 5700 | 5700 | 5700 | 175 |
| 551 | 20240415 | 101200 | 1174427750 | 5700 | 5700 | 5720 | 5700 | 664 |
| 552 | 20240415 | 101100 | 1170640950 | 5700 | 5700 | 5700 | 5700 | 270 |
| 553 | 20240415 | 101000 | 1169101950 | 5700 | 5700 | 5700 | 5690 | 1963 |
| 554 | 20240415 | 100900 | 1157918420 | 5690 | 5730 | 5730 | 5690 | 25402 |
| 555 | 20240415 | 100800 | 1013055150 | 5710 | 5730 | 5730 | 5710 | 734 |
| 556 | 20240415 | 100700 | 1008852390 | 5730 | 5730 | 5730 | 5720 | 1848 |
| 557 | 20240415 | 100600 | 998280650 | 5730 | 5740 | 5740 | 5730 | 1506 |
| 558 | 20240415 | 100500 | 989651070 | 5740 | 5730 | 5740 | 5730 | 116 |
| 559 | 20240415 | 100400 | 988986230 | 5740 | 5740 | 5740 | 5730 | 27 |
| 560 | 20240415 | 100300 | 988831280 | 5730 | 5730 | 5730 | 5720 | 848 |
| 561 | 20240415 | 100200 | 983973540 | 5730 | 5720 | 5730 | 5720 | 3370 |
| 562 | 20240415 | 100100 | 964697000 | 5720 | 5720 | 5720 | 5710 | 7366 |
| 563 | 20240415 | 100000 | 922635600 | 5720 | 5710 | 5720 | 5710 | 1503 |
| 564 | 20240415 | 095900 | 914040030 | 5720 | 5740 | 5740 | 5720 | 10713 |
| 565 | 20240415 | 095800 | 852755400 | 5740 | 5740 | 5740 | 5740 | 0 |
| 566 | 20240415 | 095700 | 852755400 | 5740 | 5740 | 5740 | 5720 | 4143 |
| 567 | 20240415 | 095600 | 829018550 | 5740 | 5750 | 5750 | 5740 | 1776 |
| 568 | 20240415 | 095500 | 818823800 | 5750 | 5750 | 5750 | 5740 | 116 |
| 569 | 20240415 | 095400 | 818156820 | 5750 | 5750 | 5750 | 5750 | 106 |
| 570 | 20240415 | 095300 | 817547320 | 5750 | 5730 | 5750 | 5730 | 1177 |
| 571 | 20240415 | 095200 | 810791040 | 5740 | 5730 | 5740 | 5730 | 1467 |
| 572 | 20240415 | 095100 | 802384930 | 5730 | 5730 | 5730 | 5730 | 820 |
| 573 | 20240415 | 095000 | 797686330 | 5740 | 5730 | 5740 | 5730 | 45 |
| 574 | 20240415 | 094900 | 797428070 | 5740 | 5730 | 5740 | 5730 | 42 |
| 575 | 20240415 | 094800 | 797187000 | 5740 | 5730 | 5740 | 5730 | 13 |
| 576 | 20240415 | 094700 | 797112390 | 5730 | 5740 | 5740 | 5730 | 22 |
| 577 | 20240415 | 094600 | 796986130 | 5730 | 5740 | 5740 | 5730 | 210 |
| 578 | 20240415 | 094500 | 795782200 | 5740 | 5740 | 5740 | 5740 | 962 |
| 579 | 20240415 | 094400 | 790260320 | 5730 | 5720 | 5730 | 5720 | 5140 |
| 580 | 20240415 | 094300 | 760847490 | 5720 | 5740 | 5750 | 5720 | 1252 |
| 581 | 20240415 | 094200 | 753666120 | 5730 | 5720 | 5730 | 5720 | 404 |
| 582 | 20240415 | 094100 | 751351490 | 5720 | 5730 | 5730 | 5720 | 338 |
| 583 | 20240415 | 094000 | 749414790 | 5730 | 5730 | 5730 | 5730 | 1152 |
| 584 | 20240415 | 093900 | 742813830 | 5740 | 5740 | 5740 | 5730 | 4766 |
| 585 | 20240415 | 093800 | 715499480 | 5740 | 5750 | 5750 | 5730 | 1878 |
| 586 | 20240415 | 093700 | 704717460 | 5750 | 5740 | 5750 | 5740 | 50 |
| 587 | 20240415 | 093600 | 704430240 | 5750 | 5740 | 5750 | 5740 | 616 |
| 588 | 20240415 | 093500 | 700893240 | 5740 | 5740 | 5750 | 5740 | 710 |
| 589 | 20240415 | 093400 | 696817370 | 5750 | 5750 | 5750 | 5750 | 1195 |
| 590 | 20240415 | 093300 | 689946120 | 5760 | 5760 | 5760 | 5750 | 374 |
| 591 | 20240415 | 093200 | 687794570 | 5760 | 5760 | 5760 | 5750 | 1708 |
| 592 | 20240415 | 093100 | 677965650 | 5760 | 5760 | 5760 | 5760 | 1001 |
| 593 | 20240415 | 093000 | 672199890 | 5750 | 5750 | 5750 | 5750 | 732 |
| 594 | 20240415 | 092900 | 667990890 | 5750 | 5750 | 5750 | 5750 | 2532 |
| 595 | 20240415 | 092800 | 653431890 | 5750 | 5730 | 5750 | 5720 | 5789 |
| 596 | 20240415 | 092700 | 620235090 | 5730 | 5720 | 5730 | 5720 | 4494 |
| 597 | 20240415 | 092600 | 594486470 | 5730 | 5730 | 5730 | 5720 | 559 |
| 598 | 20240415 | 092500 | 591283640 | 5730 | 5730 | 5730 | 5720 | 481 |
| 599 | 20240415 | 092400 | 588529010 | 5720 | 5720 | 5730 | 5720 | 1468 |
| 600 | 20240415 | 092300 | 580131270 | 5720 | 5720 | 5730 | 5710 | 1335 |
| 601 | 20240415 | 092200 | 572501080 | 5720 | 5730 | 5730 | 5710 | 2276 |
| 602 | 20240415 | 092100 | 559487980 | 5730 | 5730 | 5730 | 5720 | 4237 |
| 603 | 20240415 | 092000 | 535252320 | 5720 | 5750 | 5750 | 5720 | 4035 |
| 604 | 20240415 | 091900 | 512163350 | 5730 | 5750 | 5750 | 5730 | 7495 |
| 605 | 20240415 | 091800 | 469165760 | 5750 | 5750 | 5760 | 5750 | 2048 |
| 606 | 20240415 | 091700 | 457388160 | 5750 | 5780 | 5790 | 5750 | 13369 |
| 607 | 20240415 | 091600 | 380427670 | 5810 | 5770 | 5810 | 5770 | 3276 |
| 608 | 20240415 | 091500 | 361460880 | 5780 | 5770 | 5780 | 5770 | 2342 |
| 609 | 20240415 | 091400 | 347942580 | 5770 | 5770 | 5770 | 5770 | 1284 |
| 610 | 20240415 | 091300 | 340533900 | 5770 | 5780 | 5780 | 5760 | 2008 |
| 611 | 20240415 | 091200 | 328953620 | 5770 | 5780 | 5780 | 5770 | 865 |
| 612 | 20240415 | 091100 | 323962120 | 5780 | 5770 | 5780 | 5760 | 2913 |
| 613 | 20240415 | 091000 | 307164860 | 5780 | 5760 | 5780 | 5760 | 1988 |
| 614 | 20240415 | 090900 | 295702220 | 5770 | 5770 | 5780 | 5760 | 1280 |
| 615 | 20240415 | 090800 | 288320660 | 5770 | 5770 | 5770 | 5760 | 148 |
| 616 | 20240415 | 090700 | 287467760 | 5750 | 5750 | 5760 | 5730 | 4308 |
| 617 | 20240415 | 090600 | 262717700 | 5740 | 5750 | 5750 | 5740 | 132 |
| 618 | 20240415 | 090500 | 261958990 | 5750 | 5750 | 5750 | 5710 | 12177 |
| 619 | 20240415 | 090400 | 192155770 | 5750 | 5760 | 5770 | 5750 | 4675 |
| 620 | 20240415 | 090300 | 165263640 | 5770 | 5770 | 5770 | 5760 | 1843 |
| 621 | 20240415 | 090200 | 154638820 | 5770 | 5770 | 5790 | 5750 | 6909 |
| 622 | 20240415 | 090100 | 114870160 | 5760 | 5790 | 5810 | 5750 | 5598 |
| 623 | 20240415 | 090000 | 82600780 | 5790 | 5810 | 5830 | 5750 | 14249 |