32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 190400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 6111 |
| 3 | 20240424 | 190300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 4 | 20240424 | 190200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 5 | 20240424 | 190100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 6 | 20240424 | 190000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 7 | 20240424 | 185900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 8 | 20240424 | 185800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 9 | 20240424 | 185700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 10 | 20240424 | 185600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 11 | 20240424 | 185500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 12 | 20240424 | 185400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 13 | 20240424 | 185300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 14 | 20240424 | 185200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 15 | 20240424 | 185100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 16 | 20240424 | 185000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 17 | 20240424 | 184900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 18 | 20240424 | 184800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 19 | 20240424 | 184700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 20 | 20240424 | 184600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 21 | 20240424 | 184500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 22 | 20240424 | 184400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 23 | 20240424 | 184300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 24 | 20240424 | 184200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 25 | 20240424 | 184100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 26 | 20240424 | 184000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 27 | 20240424 | 183900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 28 | 20240424 | 183800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 29 | 20240424 | 183700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 30 | 20240424 | 183600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 31 | 20240424 | 183500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 32 | 20240424 | 183400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 6111 |
| 33 | 20240424 | 183300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 34 | 20240424 | 183200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 35 | 20240424 | 183100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 36 | 20240424 | 183000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 37 | 20240424 | 182900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 38 | 20240424 | 182800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 39 | 20240424 | 182700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 40 | 20240424 | 182600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 41 | 20240424 | 182500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 42 | 20240424 | 182400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 43 | 20240424 | 182300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 44 | 20240424 | 182200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 45 | 20240424 | 182100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 46 | 20240424 | 182000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 47 | 20240424 | 181900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 48 | 20240424 | 181800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 49 | 20240424 | 181700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 50 | 20240424 | 181600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 51 | 20240424 | 181500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 52 | 20240424 | 181400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 53 | 20240424 | 181300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 54 | 20240424 | 181200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 55 | 20240424 | 181100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 56 | 20240424 | 181000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 57 | 20240424 | 180900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 58 | 20240424 | 180800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 59 | 20240424 | 180700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 60 | 20240424 | 180600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 61 | 20240424 | 180500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 62 | 20240424 | 180400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 6111 |
| 63 | 20240424 | 180300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 64 | 20240424 | 180200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 65 | 20240424 | 180100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 66 | 20240424 | 180000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 67 | 20240424 | 175900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 68 | 20240424 | 175800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 69 | 20240424 | 175700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 70 | 20240424 | 175600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 71 | 20240424 | 175500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 72 | 20240424 | 175400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 73 | 20240424 | 175300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 74 | 20240424 | 175200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 75 | 20240424 | 175100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 76 | 20240424 | 175000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 77 | 20240424 | 174900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 78 | 20240424 | 174800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 79 | 20240424 | 174700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 80 | 20240424 | 174600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 81 | 20240424 | 174500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 82 | 20240424 | 174400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 83 | 20240424 | 174300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 84 | 20240424 | 174200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 85 | 20240424 | 174100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 86 | 20240424 | 174000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 87 | 20240424 | 173900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 88 | 20240424 | 173800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 89 | 20240424 | 173700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 90 | 20240424 | 173600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 91 | 20240424 | 173500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 92 | 20240424 | 173400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 6111 |
| 93 | 20240424 | 173300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 94 | 20240424 | 173200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 95 | 20240424 | 173100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 96 | 20240424 | 173000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 97 | 20240424 | 172900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 98 | 20240424 | 172800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 99 | 20240424 | 172700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 100 | 20240424 | 172600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 101 | 20240424 | 172500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 102 | 20240424 | 172400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 103 | 20240424 | 172300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 104 | 20240424 | 172200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 105 | 20240424 | 172100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 106 | 20240424 | 172000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 107 | 20240424 | 171900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 108 | 20240424 | 171800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 109 | 20240424 | 171700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 110 | 20240424 | 171600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 111 | 20240424 | 171500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 112 | 20240424 | 171400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 113 | 20240424 | 171300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 114 | 20240424 | 171200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 115 | 20240424 | 171100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 116 | 20240424 | 171000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 117 | 20240424 | 170900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 118 | 20240424 | 170800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 119 | 20240424 | 170700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 120 | 20240424 | 170600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 121 | 20240424 | 170500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 122 | 20240424 | 170400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 6111 |
| 123 | 20240424 | 170300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 124 | 20240424 | 170200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 125 | 20240424 | 170100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 126 | 20240424 | 170000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 127 | 20240424 | 165900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 128 | 20240424 | 165800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 129 | 20240424 | 165700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 130 | 20240424 | 165600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 131 | 20240424 | 165500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 132 | 20240424 | 165400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 133 | 20240424 | 165300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 134 | 20240424 | 165200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 135 | 20240424 | 165100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 136 | 20240424 | 165000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 137 | 20240424 | 164900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 138 | 20240424 | 164800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 139 | 20240424 | 164700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 140 | 20240424 | 164600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 141 | 20240424 | 164500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 142 | 20240424 | 164400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 143 | 20240424 | 164300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 144 | 20240424 | 164200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 145 | 20240424 | 164100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 146 | 20240424 | 164000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 147 | 20240424 | 163900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 148 | 20240424 | 163800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 149 | 20240424 | 163700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 150 | 20240424 | 163600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 151 | 20240424 | 163500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 152 | 20240424 | 163400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 6111 |
| 153 | 20240424 | 163300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 154 | 20240424 | 163200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 155 | 20240424 | 163100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 156 | 20240424 | 163000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 157 | 20240424 | 162900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 158 | 20240424 | 162800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 159 | 20240424 | 162700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 160 | 20240424 | 162600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 161 | 20240424 | 162500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 162 | 20240424 | 162400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 163 | 20240424 | 162300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 164 | 20240424 | 162200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 165 | 20240424 | 162100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 166 | 20240424 | 162000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 167 | 20240424 | 161900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 168 | 20240424 | 161800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 169 | 20240424 | 161700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 170 | 20240424 | 161600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 171 | 20240424 | 161500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 172 | 20240424 | 161400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 173 | 20240424 | 161300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 174 | 20240424 | 161200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 175 | 20240424 | 161100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 176 | 20240424 | 161000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 177 | 20240424 | 160900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 178 | 20240424 | 160800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 179 | 20240424 | 160700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 180 | 20240424 | 160600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 181 | 20240424 | 160500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 182 | 20240424 | 160400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 6111 |
| 183 | 20240424 | 160300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 184 | 20240424 | 160200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 185 | 20240424 | 160100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 186 | 20240424 | 160000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 187 | 20240424 | 155900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 188 | 20240424 | 155800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 189 | 20240424 | 155700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 190 | 20240424 | 155600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 191 | 20240424 | 155500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 192 | 20240424 | 155400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 193 | 20240424 | 155300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 194 | 20240424 | 155200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 195 | 20240424 | 155100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 196 | 20240424 | 155000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 197 | 20240424 | 154900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 198 | 20240424 | 154800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 199 | 20240424 | 154700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 200 | 20240424 | 154600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 201 | 20240424 | 154500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 202 | 20240424 | 154400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 203 | 20240424 | 154300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 204 | 20240424 | 154200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 205 | 20240424 | 154100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 206 | 20240424 | 154000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 207 | 20240424 | 153900 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 208 | 20240424 | 153800 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 209 | 20240424 | 153700 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 210 | 20240424 | 153600 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 211 | 20240424 | 153500 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 212 | 20240424 | 153400 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 6111 |
| 213 | 20240424 | 153300 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 214 | 20240424 | 153200 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 215 | 20240424 | 153100 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 0 |
| 216 | 20240424 | 153000 | 1985466120 | 13500 | 13500 | 13500 | 13500 | 6111 |
| 217 | 20240424 | 152900 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 218 | 20240424 | 152800 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 219 | 20240424 | 152700 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 220 | 20240424 | 152600 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 221 | 20240424 | 152500 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 222 | 20240424 | 152400 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 223 | 20240424 | 152300 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 224 | 20240424 | 152200 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 225 | 20240424 | 152100 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 226 | 20240424 | 152000 | 1902967620 | 13550 | 13550 | 13550 | 13550 | 0 |
| 227 | 20240424 | 151900 | 1902967620 | 13550 | 13560 | 13560 | 13540 | 671 |
| 228 | 20240424 | 151800 | 1893877030 | 13560 | 13560 | 13560 | 13550 | 808 |
| 229 | 20240424 | 151700 | 1882920650 | 13560 | 13570 | 13570 | 13560 | 583 |
| 230 | 20240424 | 151600 | 1875013600 | 13570 | 13570 | 13570 | 13560 | 1502 |
| 231 | 20240424 | 151500 | 1854643260 | 13570 | 13560 | 13570 | 13560 | 836 |
| 232 | 20240424 | 151400 | 1843299190 | 13560 | 13570 | 13570 | 13560 | 285 |
| 233 | 20240424 | 151300 | 1839433260 | 13570 | 13580 | 13580 | 13560 | 846 |
| 234 | 20240424 | 151200 | 1827954520 | 13570 | 13540 | 13580 | 13540 | 2427 |
| 235 | 20240424 | 151100 | 1795052480 | 13540 | 13530 | 13550 | 13530 | 793 |
| 236 | 20240424 | 151000 | 1784319840 | 13530 | 13520 | 13530 | 13510 | 452 |
| 237 | 20240424 | 150900 | 1778208150 | 13520 | 13520 | 13520 | 13520 | 1045 |
| 238 | 20240424 | 150800 | 1764079750 | 13510 | 13510 | 13510 | 13510 | 40 |
| 239 | 20240424 | 150700 | 1763539350 | 13510 | 13500 | 13510 | 13500 | 975 |
| 240 | 20240424 | 150600 | 1750372220 | 13500 | 13490 | 13500 | 13490 | 1080 |
| 241 | 20240424 | 150500 | 1735799250 | 13490 | 13490 | 13490 | 13490 | 148 |
| 242 | 20240424 | 150400 | 1733802730 | 13490 | 13490 | 13500 | 13490 | 126 |
| 243 | 20240424 | 150300 | 1732102790 | 13490 | 13500 | 13500 | 13490 | 441 |
| 244 | 20240424 | 150200 | 1726149370 | 13500 | 13500 | 13500 | 13500 | 593 |
| 245 | 20240424 | 150100 | 1718143870 | 13500 | 13490 | 13500 | 13490 | 998 |
| 246 | 20240424 | 150000 | 1704676800 | 13480 | 13500 | 13500 | 13480 | 328 |
| 247 | 20240424 | 145900 | 1700252560 | 13500 | 13500 | 13500 | 13490 | 585 |
| 248 | 20240424 | 145800 | 1692355580 | 13510 | 13510 | 13510 | 13500 | 104 |
| 249 | 20240424 | 145700 | 1690951550 | 13510 | 13500 | 13510 | 13500 | 103 |
| 250 | 20240424 | 145600 | 1689560120 | 13500 | 13500 | 13510 | 13500 | 299 |
| 251 | 20240424 | 145500 | 1685522620 | 13500 | 13490 | 13500 | 13490 | 267 |
| 252 | 20240424 | 145400 | 1681920240 | 13470 | 13480 | 13480 | 13470 | 179 |
| 253 | 20240424 | 145300 | 1679507340 | 13470 | 13480 | 13480 | 13470 | 50 |
| 254 | 20240424 | 145200 | 1678833440 | 13480 | 13450 | 13480 | 13450 | 3694 |
| 255 | 20240424 | 145100 | 1629106580 | 13450 | 13460 | 13460 | 13450 | 196 |
| 256 | 20240424 | 145000 | 1626469510 | 13460 | 13460 | 13460 | 13460 | 1 |
| 257 | 20240424 | 144900 | 1626456050 | 13450 | 13450 | 13450 | 13450 | 596 |
| 258 | 20240424 | 144800 | 1618439850 | 13440 | 13450 | 13450 | 13440 | 688 |
| 259 | 20240424 | 144700 | 1609192750 | 13450 | 13450 | 13450 | 13450 | 211 |
| 260 | 20240424 | 144600 | 1606354800 | 13450 | 13450 | 13450 | 13450 | 27 |
| 261 | 20240424 | 144500 | 1605991650 | 13450 | 13450 | 13450 | 13450 | 0 |
| 262 | 20240424 | 144400 | 1605991650 | 13450 | 13440 | 13460 | 13440 | 179 |
| 263 | 20240424 | 144300 | 1603585090 | 13440 | 13440 | 13440 | 13440 | 17 |
| 264 | 20240424 | 144200 | 1603356610 | 13450 | 13450 | 13450 | 13450 | 408 |
| 265 | 20240424 | 144100 | 1597869010 | 13450 | 13440 | 13450 | 13440 | 3 |
| 266 | 20240424 | 144000 | 1597828670 | 13450 | 13440 | 13450 | 13440 | 12 |
| 267 | 20240424 | 143900 | 1597667280 | 13440 | 13450 | 13450 | 13440 | 151 |
| 268 | 20240424 | 143800 | 1595637820 | 13450 | 13450 | 13450 | 13450 | 56 |
| 269 | 20240424 | 143700 | 1594884620 | 13450 | 13450 | 13450 | 13450 | 3 |
| 270 | 20240424 | 143600 | 1594844270 | 13430 | 13450 | 13450 | 13430 | 527 |
| 271 | 20240424 | 143500 | 1587762360 | 13450 | 13450 | 13450 | 13450 | 0 |
| 272 | 20240424 | 143400 | 1587762360 | 13450 | 13450 | 13450 | 13440 | 321 |
| 273 | 20240424 | 143300 | 1583446120 | 13450 | 13460 | 13460 | 13450 | 61 |
| 274 | 20240424 | 143200 | 1582625160 | 13450 | 13450 | 13450 | 13450 | 3 |
| 275 | 20240424 | 143100 | 1582584810 | 13450 | 13460 | 13460 | 13450 | 10 |
| 276 | 20240424 | 143000 | 1582450260 | 13440 | 13440 | 13450 | 13440 | 1841 |
| 277 | 20240424 | 142900 | 1557700430 | 13440 | 13430 | 13440 | 13430 | 267 |
| 278 | 20240424 | 142800 | 1554114470 | 13430 | 13430 | 13430 | 13430 | 0 |
| 279 | 20240424 | 142700 | 1554114470 | 13430 | 13430 | 13430 | 13430 | 1 |
| 280 | 20240424 | 142600 | 1554101040 | 13430 | 13440 | 13440 | 13430 | 20 |
| 281 | 20240424 | 142500 | 1553832340 | 13440 | 13430 | 13440 | 13430 | 142 |
| 282 | 20240424 | 142400 | 1551925260 | 13430 | 13430 | 13430 | 13430 | 191 |
| 283 | 20240424 | 142300 | 1549360130 | 13430 | 13430 | 13430 | 13430 | 0 |
| 284 | 20240424 | 142200 | 1549360130 | 13430 | 13440 | 13440 | 13430 | 135 |
| 285 | 20240424 | 142100 | 1547546940 | 13440 | 13440 | 13440 | 13440 | 1 |
| 286 | 20240424 | 142000 | 1547533500 | 13440 | 13430 | 13440 | 13430 | 514 |
| 287 | 20240424 | 141900 | 1540630160 | 13430 | 13440 | 13440 | 13430 | 1155 |
| 288 | 20240424 | 141800 | 1525118360 | 13440 | 13450 | 13450 | 13440 | 64 |
| 289 | 20240424 | 141700 | 1524258190 | 13450 | 13440 | 13450 | 13440 | 281 |
| 290 | 20240424 | 141600 | 1520481540 | 13440 | 13440 | 13440 | 13440 | 1053 |
| 291 | 20240424 | 141500 | 1506329220 | 13450 | 13440 | 13450 | 13440 | 202 |
| 292 | 20240424 | 141400 | 1503613930 | 13440 | 13450 | 13450 | 13440 | 104 |
| 293 | 20240424 | 141300 | 1502215140 | 13450 | 13440 | 13450 | 13440 | 24 |
| 294 | 20240424 | 141200 | 1501892550 | 13450 | 13450 | 13450 | 13450 | 93 |
| 295 | 20240424 | 141100 | 1500641700 | 13450 | 13450 | 13450 | 13450 | 72 |
| 296 | 20240424 | 141000 | 1499673300 | 13450 | 13450 | 13450 | 13450 | 60 |
| 297 | 20240424 | 140900 | 1498866300 | 13460 | 13460 | 13460 | 13460 | 157 |
| 298 | 20240424 | 140800 | 1496753080 | 13460 | 13460 | 13460 | 13460 | 30 |
| 299 | 20240424 | 140700 | 1496349280 | 13460 | 13480 | 13480 | 13460 | 121 |
| 300 | 20240424 | 140600 | 1494718600 | 13480 | 13450 | 13490 | 13450 | 2853 |
| 301 | 20240424 | 140500 | 1456279360 | 13460 | 13450 | 13460 | 13450 | 1520 |
| 302 | 20240424 | 140400 | 1435835160 | 13460 | 13460 | 13460 | 13460 | 62 |
| 303 | 20240424 | 140300 | 1435000640 | 13460 | 13460 | 13460 | 13460 | 0 |
| 304 | 20240424 | 140200 | 1435000640 | 13460 | 13460 | 13460 | 13460 | 0 |
| 305 | 20240424 | 140100 | 1435000640 | 13460 | 13460 | 13470 | 13460 | 1169 |
| 306 | 20240424 | 140000 | 1419265300 | 13460 | 13470 | 13470 | 13460 | 209 |
| 307 | 20240424 | 135900 | 1416452050 | 13470 | 13480 | 13480 | 13470 | 351 |
| 308 | 20240424 | 135800 | 1411724060 | 13480 | 13470 | 13480 | 13470 | 228 |
| 309 | 20240424 | 135700 | 1408652350 | 13480 | 13470 | 13480 | 13470 | 199 |
| 310 | 20240424 | 135600 | 1405969970 | 13480 | 13470 | 13480 | 13470 | 1615 |
| 311 | 20240424 | 135500 | 1384200070 | 13470 | 13470 | 13470 | 13470 | 0 |
| 312 | 20240424 | 135400 | 1384200070 | 13470 | 13470 | 13470 | 13470 | 168 |
| 313 | 20240424 | 135300 | 1381937110 | 13480 | 13470 | 13480 | 13470 | 405 |
| 314 | 20240424 | 135200 | 1376481710 | 13470 | 13480 | 13480 | 13470 | 3 |
| 315 | 20240424 | 135100 | 1376441280 | 13480 | 13480 | 13480 | 13480 | 31 |
| 316 | 20240424 | 135000 | 1376023400 | 13480 | 13480 | 13480 | 13480 | 0 |
| 317 | 20240424 | 134900 | 1376023400 | 13480 | 13480 | 13480 | 13480 | 467 |
| 318 | 20240424 | 134800 | 1369728240 | 13480 | 13480 | 13480 | 13480 | 21 |
| 319 | 20240424 | 134700 | 1369445160 | 13480 | 13480 | 13480 | 13480 | 166 |
| 320 | 20240424 | 134600 | 1367207480 | 13480 | 13480 | 13480 | 13480 | 10 |
| 321 | 20240424 | 134500 | 1367072680 | 13480 | 13480 | 13480 | 13480 | 303 |
| 322 | 20240424 | 134400 | 1362988240 | 13470 | 13470 | 13470 | 13470 | 45 |
| 323 | 20240424 | 134300 | 1362382090 | 13470 | 13470 | 13470 | 13470 | 0 |
| 324 | 20240424 | 134200 | 1362382090 | 13470 | 13470 | 13470 | 13470 | 362 |
| 325 | 20240424 | 134100 | 1357505950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 326 | 20240424 | 134000 | 1357505950 | 13460 | 13460 | 13460 | 13460 | 0 |
| 327 | 20240424 | 133900 | 1357505950 | 13460 | 13460 | 13460 | 13460 | 5 |
| 328 | 20240424 | 133800 | 1357438650 | 13470 | 13470 | 13470 | 13470 | 4 |
| 329 | 20240424 | 133700 | 1357384770 | 13470 | 13470 | 13470 | 13470 | 0 |
| 330 | 20240424 | 133600 | 1357384770 | 13470 | 13470 | 13470 | 13470 | 10 |
| 331 | 20240424 | 133500 | 1357250070 | 13460 | 13460 | 13470 | 13460 | 167 |
| 332 | 20240424 | 133400 | 1355002240 | 13460 | 13460 | 13460 | 13460 | 161 |
| 333 | 20240424 | 133300 | 1352835180 | 13460 | 13460 | 13460 | 13460 | 140 |
| 334 | 20240424 | 133200 | 1350950780 | 13480 | 13460 | 13480 | 13460 | 110 |
| 335 | 20240424 | 133100 | 1349470160 | 13460 | 13460 | 13460 | 13460 | 0 |
| 336 | 20240424 | 133000 | 1349470160 | 13460 | 13460 | 13460 | 13460 | 3 |
| 337 | 20240424 | 132900 | 1349429780 | 13460 | 13460 | 13460 | 13460 | 0 |
| 338 | 20240424 | 132800 | 1349429780 | 13460 | 13450 | 13460 | 13450 | 149 |
| 339 | 20240424 | 132700 | 1347424450 | 13450 | 13450 | 13450 | 13450 | 40 |
| 340 | 20240424 | 132600 | 1346886450 | 13460 | 13460 | 13460 | 13460 | 153 |
| 341 | 20240424 | 132500 | 1344827070 | 13460 | 13460 | 13460 | 13460 | 1 |
| 342 | 20240424 | 132400 | 1344813610 | 13490 | 13490 | 13490 | 13490 | 3 |
| 343 | 20240424 | 132300 | 1344773140 | 13490 | 13480 | 13490 | 13460 | 416 |
| 344 | 20240424 | 132200 | 1339169120 | 13480 | 13480 | 13480 | 13480 | 106 |
| 345 | 20240424 | 132100 | 1337740240 | 13480 | 13480 | 13480 | 13480 | 90 |
| 346 | 20240424 | 132000 | 1336527040 | 13480 | 13480 | 13480 | 13480 | 6 |
| 347 | 20240424 | 131900 | 1336446160 | 13480 | 13490 | 13490 | 13480 | 1608 |
| 348 | 20240424 | 131800 | 1314766080 | 13490 | 13490 | 13490 | 13490 | 88 |
| 349 | 20240424 | 131700 | 1313578960 | 13510 | 13510 | 13510 | 13510 | 151 |
| 350 | 20240424 | 131600 | 1311538950 | 13510 | 13520 | 13520 | 13510 | 154 |
| 351 | 20240424 | 131500 | 1309458390 | 13510 | 13510 | 13510 | 13490 | 118 |
| 352 | 20240424 | 131400 | 1307864480 | 13510 | 13510 | 13510 | 13510 | 26 |
| 353 | 20240424 | 131300 | 1307513220 | 13510 | 13510 | 13520 | 13510 | 130 |
| 354 | 20240424 | 131200 | 1305756910 | 13520 | 13520 | 13520 | 13520 | 3 |
| 355 | 20240424 | 131100 | 1305716350 | 13510 | 13510 | 13510 | 13510 | 80 |
| 356 | 20240424 | 131000 | 1304635550 | 13510 | 13520 | 13520 | 13510 | 703 |
| 357 | 20240424 | 130900 | 1295133710 | 13510 | 13480 | 13510 | 13480 | 1484 |
| 358 | 20240424 | 130800 | 1275104350 | 13480 | 13480 | 13490 | 13480 | 53 |
| 359 | 20240424 | 130700 | 1274389900 | 13470 | 13470 | 13470 | 13470 | 98 |
| 360 | 20240424 | 130600 | 1273069840 | 13460 | 13440 | 13460 | 13440 | 1806 |
| 361 | 20240424 | 130500 | 1248775410 | 13420 | 13420 | 13420 | 13420 | 250 |
| 362 | 20240424 | 130400 | 1245420410 | 13420 | 13430 | 13430 | 13420 | 96 |
| 363 | 20240424 | 130300 | 1244131490 | 13440 | 13440 | 13440 | 13440 | 25 |
| 364 | 20240424 | 130200 | 1243795490 | 13440 | 13440 | 13440 | 13440 | 39 |
| 365 | 20240424 | 130100 | 1243271330 | 13440 | 13440 | 13440 | 13440 | 0 |
| 366 | 20240424 | 130000 | 1243271330 | 13440 | 13440 | 13440 | 13440 | 51 |
| 367 | 20240424 | 125900 | 1242585890 | 13440 | 13440 | 13440 | 13440 | 25 |
| 368 | 20240424 | 125800 | 1242249890 | 13440 | 13420 | 13440 | 13420 | 455 |
| 369 | 20240424 | 125700 | 1236137210 | 13420 | 13430 | 13430 | 13420 | 30 |
| 370 | 20240424 | 125600 | 1235734510 | 13420 | 13410 | 13420 | 13410 | 55 |
| 371 | 20240424 | 125500 | 1234996610 | 13410 | 13410 | 13410 | 13410 | 0 |
| 372 | 20240424 | 125400 | 1234996610 | 13410 | 13430 | 13430 | 13410 | 68 |
| 373 | 20240424 | 125300 | 1234083460 | 13430 | 13420 | 13430 | 13420 | 1129 |
| 374 | 20240424 | 125200 | 1218931220 | 13420 | 13380 | 13420 | 13380 | 1193 |
| 375 | 20240424 | 125100 | 1202950910 | 13390 | 13390 | 13390 | 13390 | 0 |
| 376 | 20240424 | 125000 | 1202950910 | 13390 | 13370 | 13390 | 13370 | 30 |
| 377 | 20240424 | 124900 | 1202549650 | 13370 | 13370 | 13370 | 13370 | 46 |
| 378 | 20240424 | 124800 | 1201934630 | 13370 | 13370 | 13370 | 13370 | 8 |
| 379 | 20240424 | 124700 | 1201827670 | 13370 | 13380 | 13380 | 13360 | 267 |
| 380 | 20240424 | 124600 | 1198258780 | 13370 | 13370 | 13370 | 13370 | 100 |
| 381 | 20240424 | 124500 | 1196921780 | 13360 | 13360 | 13360 | 13360 | 0 |
| 382 | 20240424 | 124400 | 1196921780 | 13360 | 13370 | 13370 | 13360 | 290 |
| 383 | 20240424 | 124300 | 1193046240 | 13380 | 13380 | 13380 | 13380 | 22 |
| 384 | 20240424 | 124200 | 1192751880 | 13380 | 13370 | 13380 | 13370 | 62 |
| 385 | 20240424 | 124100 | 1191922810 | 13370 | 13370 | 13370 | 13370 | 11 |
| 386 | 20240424 | 124000 | 1191775740 | 13370 | 13370 | 13370 | 13370 | 26 |
| 387 | 20240424 | 123900 | 1191428120 | 13370 | 13370 | 13370 | 13360 | 514 |
| 388 | 20240424 | 123800 | 1184555950 | 13370 | 13370 | 13370 | 13370 | 23 |
| 389 | 20240424 | 123700 | 1184248440 | 13370 | 13350 | 13380 | 13350 | 261 |
| 390 | 20240424 | 123600 | 1180758760 | 13350 | 13370 | 13370 | 13350 | 168 |
| 391 | 20240424 | 123500 | 1178515760 | 13350 | 13350 | 13350 | 13350 | 2 |
| 392 | 20240424 | 123400 | 1178489060 | 13350 | 13350 | 13350 | 13350 | 68 |
| 393 | 20240424 | 123300 | 1177581260 | 13360 | 13350 | 13360 | 13350 | 235 |
| 394 | 20240424 | 123200 | 1174441840 | 13350 | 13340 | 13350 | 13340 | 55 |
| 395 | 20240424 | 123100 | 1173708120 | 13330 | 13320 | 13330 | 13320 | 573 |
| 396 | 20240424 | 123000 | 1166070320 | 13330 | 13330 | 13330 | 13320 | 113 |
| 397 | 20240424 | 122900 | 1164564100 | 13330 | 13330 | 13330 | 13330 | 31 |
| 398 | 20240424 | 122800 | 1164150870 | 13330 | 13330 | 13330 | 13330 | 189 |
| 399 | 20240424 | 122700 | 1161631500 | 13330 | 13330 | 13340 | 13330 | 157 |
| 400 | 20240424 | 122600 | 1159538390 | 13330 | 13330 | 13330 | 13320 | 1302 |
| 401 | 20240424 | 122500 | 1142183030 | 13330 | 13350 | 13350 | 13330 | 825 |
| 402 | 20240424 | 122400 | 1131176510 | 13360 | 13360 | 13360 | 13360 | 30 |
| 403 | 20240424 | 122300 | 1130775710 | 13370 | 13350 | 13370 | 13350 | 59 |
| 404 | 20240424 | 122200 | 1129987900 | 13360 | 13360 | 13360 | 13360 | 190 |
| 405 | 20240424 | 122100 | 1127449500 | 13350 | 13360 | 13360 | 13350 | 56 |
| 406 | 20240424 | 122000 | 1126701740 | 13340 | 13360 | 13360 | 13340 | 788 |
| 407 | 20240424 | 121900 | 1116184080 | 13360 | 13350 | 13360 | 13350 | 93 |
| 408 | 20240424 | 121800 | 1114942470 | 13350 | 13350 | 13350 | 13350 | 42 |
| 409 | 20240424 | 121700 | 1114381770 | 13350 | 13350 | 13350 | 13350 | 329 |
| 410 | 20240424 | 121600 | 1109989620 | 13350 | 13350 | 13350 | 13350 | 10 |
| 411 | 20240424 | 121500 | 1109856120 | 13350 | 13350 | 13350 | 13350 | 122 |
| 412 | 20240424 | 121400 | 1108227420 | 13350 | 13350 | 13350 | 13350 | 20 |
| 413 | 20240424 | 121300 | 1107960420 | 13340 | 13350 | 13350 | 13340 | 64 |
| 414 | 20240424 | 121200 | 1107106590 | 13350 | 13350 | 13350 | 13350 | 238 |
| 415 | 20240424 | 121100 | 1103929290 | 13350 | 13340 | 13350 | 13340 | 66 |
| 416 | 20240424 | 121000 | 1103048330 | 13340 | 13350 | 13350 | 13340 | 47 |
| 417 | 20240424 | 120900 | 1102421170 | 13350 | 13380 | 13380 | 13350 | 3542 |
| 418 | 20240424 | 120800 | 1055081890 | 13390 | 13390 | 13390 | 13390 | 5 |
| 419 | 20240424 | 120700 | 1055014940 | 13390 | 13380 | 13390 | 13380 | 107 |
| 420 | 20240424 | 120600 | 1053583120 | 13380 | 13380 | 13400 | 13380 | 645 |
| 421 | 20240424 | 120500 | 1044949020 | 13390 | 13390 | 13390 | 13390 | 26 |
| 422 | 20240424 | 120400 | 1044600880 | 13390 | 13380 | 13390 | 13380 | 90 |
| 423 | 20240424 | 120300 | 1043395850 | 13380 | 13390 | 13390 | 13380 | 386 |
| 424 | 20240424 | 120200 | 1038227360 | 13380 | 13380 | 13380 | 13380 | 33 |
| 425 | 20240424 | 120100 | 1037785820 | 13380 | 13380 | 13380 | 13380 | 0 |
| 426 | 20240424 | 120000 | 1037785820 | 13380 | 13390 | 13390 | 13380 | 191 |
| 427 | 20240424 | 115900 | 1035228600 | 13380 | 13380 | 13380 | 13380 | 53 |
| 428 | 20240424 | 115800 | 1034519460 | 13380 | 13390 | 13390 | 13380 | 653 |
| 429 | 20240424 | 115700 | 1025779350 | 13380 | 13390 | 13390 | 13380 | 21 |
| 430 | 20240424 | 115600 | 1025498320 | 13390 | 13390 | 13390 | 13380 | 523 |
| 431 | 20240424 | 115500 | 1018500460 | 13390 | 13380 | 13390 | 13380 | 45 |
| 432 | 20240424 | 115400 | 1017898350 | 13380 | 13390 | 13390 | 13380 | 121 |
| 433 | 20240424 | 115300 | 1016279360 | 13390 | 13380 | 13390 | 13380 | 275 |
| 434 | 20240424 | 115200 | 1012599410 | 13380 | 13390 | 13390 | 13380 | 758 |
| 435 | 20240424 | 115100 | 1002454270 | 13390 | 13390 | 13390 | 13380 | 232 |
| 436 | 20240424 | 115000 | 999348790 | 13390 | 13390 | 13390 | 13390 | 490 |
| 437 | 20240424 | 114900 | 992787690 | 13400 | 13390 | 13400 | 13390 | 69 |
| 438 | 20240424 | 114800 | 991863140 | 13400 | 13400 | 13400 | 13400 | 79 |
| 439 | 20240424 | 114700 | 990804540 | 13400 | 13400 | 13400 | 13390 | 3 |
| 440 | 20240424 | 114600 | 990764350 | 13390 | 13390 | 13390 | 13390 | 0 |
| 441 | 20240424 | 114500 | 990764350 | 13390 | 13390 | 13390 | 13390 | 50 |
| 442 | 20240424 | 114400 | 990094850 | 13390 | 13400 | 13400 | 13390 | 161 |
| 443 | 20240424 | 114300 | 987937530 | 13400 | 13400 | 13400 | 13390 | 23 |
| 444 | 20240424 | 114200 | 987629430 | 13390 | 13400 | 13400 | 13390 | 11 |
| 445 | 20240424 | 114100 | 987482040 | 13400 | 13400 | 13400 | 13400 | 25 |
| 446 | 20240424 | 114000 | 987147040 | 13400 | 13390 | 13400 | 13390 | 279 |
| 447 | 20240424 | 113900 | 983410730 | 13390 | 13390 | 13390 | 13390 | 35 |
| 448 | 20240424 | 113800 | 982942080 | 13380 | 13390 | 13390 | 13380 | 867 |
| 449 | 20240424 | 113700 | 971335030 | 13390 | 13400 | 13400 | 13390 | 102 |
| 450 | 20240424 | 113600 | 969969010 | 13400 | 13400 | 13400 | 13400 | 102 |
| 451 | 20240424 | 113500 | 968602210 | 13390 | 13400 | 13400 | 13390 | 109 |
| 452 | 20240424 | 113400 | 967142610 | 13400 | 13400 | 13400 | 13400 | 29 |
| 453 | 20240424 | 113300 | 966754010 | 13390 | 13400 | 13400 | 13390 | 124 |
| 454 | 20240424 | 113200 | 965092470 | 13400 | 13390 | 13400 | 13390 | 218 |
| 455 | 20240424 | 113100 | 962173430 | 13390 | 13400 | 13400 | 13380 | 4183 |
| 456 | 20240424 | 113000 | 906138000 | 13410 | 13410 | 13420 | 13410 | 30 |
| 457 | 20240424 | 112900 | 905735690 | 13410 | 13410 | 13420 | 13410 | 112 |
| 458 | 20240424 | 112800 | 904232770 | 13410 | 13410 | 13410 | 13410 | 34 |
| 459 | 20240424 | 112700 | 903776830 | 13400 | 13400 | 13400 | 13400 | 280 |
| 460 | 20240424 | 112600 | 900024830 | 13400 | 13440 | 13440 | 13400 | 3443 |
| 461 | 20240424 | 112500 | 853818690 | 13440 | 13440 | 13440 | 13430 | 97 |
| 462 | 20240424 | 112400 | 852515120 | 13440 | 13440 | 13440 | 13440 | 52 |
| 463 | 20240424 | 112300 | 851816240 | 13440 | 13440 | 13450 | 13440 | 230 |
| 464 | 20240424 | 112200 | 848725010 | 13440 | 13440 | 13440 | 13440 | 712 |
| 465 | 20240424 | 112100 | 839155730 | 13430 | 13430 | 13430 | 13430 | 0 |
| 466 | 20240424 | 112000 | 839155730 | 13430 | 13430 | 13430 | 13430 | 495 |
| 467 | 20240424 | 111900 | 832507880 | 13440 | 13440 | 13440 | 13430 | 202 |
| 468 | 20240424 | 111800 | 829793990 | 13440 | 13440 | 13440 | 13440 | 2 |
| 469 | 20240424 | 111700 | 829767110 | 13430 | 13430 | 13430 | 13430 | 726 |
| 470 | 20240424 | 111600 | 820016930 | 13430 | 13430 | 13430 | 13430 | 434 |
| 471 | 20240424 | 111500 | 814188310 | 13430 | 13440 | 13440 | 13430 | 12 |
| 472 | 20240424 | 111400 | 814027130 | 13430 | 13440 | 13440 | 13430 | 121 |
| 473 | 20240424 | 111300 | 812401100 | 13440 | 13440 | 13440 | 13440 | 11 |
| 474 | 20240424 | 111200 | 812253260 | 13430 | 13440 | 13440 | 13430 | 260 |
| 475 | 20240424 | 111100 | 808761360 | 13440 | 13430 | 13440 | 13430 | 249 |
| 476 | 20240424 | 111000 | 805416800 | 13430 | 13440 | 13440 | 13430 | 15 |
| 477 | 20240424 | 110900 | 805215250 | 13430 | 13430 | 13430 | 13430 | 37 |
| 478 | 20240424 | 110800 | 804718340 | 13430 | 13430 | 13430 | 13430 | 91 |
| 479 | 20240424 | 110700 | 803496210 | 13430 | 13450 | 13460 | 13430 | 230 |
| 480 | 20240424 | 110600 | 800405630 | 13460 | 13460 | 13460 | 13460 | 0 |
| 481 | 20240424 | 110500 | 800405630 | 13460 | 13450 | 13460 | 13450 | 112 |
| 482 | 20240424 | 110400 | 798898510 | 13450 | 13440 | 13450 | 13440 | 15 |
| 483 | 20240424 | 110300 | 798696810 | 13440 | 13440 | 13440 | 13440 | 13 |
| 484 | 20240424 | 110200 | 798522090 | 13440 | 13430 | 13440 | 13430 | 232 |
| 485 | 20240424 | 110100 | 795405510 | 13430 | 13430 | 13430 | 13430 | 1 |
| 486 | 20240424 | 110000 | 795392080 | 13430 | 13440 | 13460 | 13430 | 846 |
| 487 | 20240424 | 105900 | 784027060 | 13460 | 13460 | 13460 | 13460 | 0 |
| 488 | 20240424 | 105800 | 784027060 | 13460 | 13460 | 13460 | 13460 | 0 |
| 489 | 20240424 | 105700 | 784027060 | 13460 | 13460 | 13460 | 13460 | 158 |
| 490 | 20240424 | 105600 | 781900380 | 13450 | 13450 | 13450 | 13450 | 72 |
| 491 | 20240424 | 105500 | 780931980 | 13470 | 13470 | 13470 | 13470 | 5 |
| 492 | 20240424 | 105400 | 780864630 | 13470 | 13440 | 13470 | 13440 | 405 |
| 493 | 20240424 | 105300 | 775412430 | 13480 | 13460 | 13480 | 13460 | 100 |
| 494 | 20240424 | 105200 | 774066160 | 13460 | 13430 | 13460 | 13410 | 293 |
| 495 | 20240424 | 105100 | 770132800 | 13460 | 13460 | 13480 | 13460 | 339 |
| 496 | 20240424 | 105000 | 765568840 | 13460 | 13420 | 13460 | 13420 | 76 |
| 497 | 20240424 | 104900 | 764548880 | 13410 | 13410 | 13410 | 13410 | 65 |
| 498 | 20240424 | 104800 | 763677230 | 13410 | 13410 | 13410 | 13410 | 256 |
| 499 | 20240424 | 104700 | 760244270 | 13410 | 13410 | 13410 | 13410 | 10 |
| 500 | 20240424 | 104600 | 760110170 | 13410 | 13410 | 13410 | 13410 | 8 |
| 501 | 20240424 | 104500 | 760002890 | 13410 | 13410 | 13410 | 13410 | 47 |
| 502 | 20240424 | 104400 | 759372620 | 13410 | 13410 | 13410 | 13410 | 317 |
| 503 | 20240424 | 104300 | 755121650 | 13410 | 13410 | 13410 | 13410 | 257 |
| 504 | 20240424 | 104200 | 751675280 | 13410 | 13420 | 13420 | 13410 | 5 |
| 505 | 20240424 | 104100 | 751608220 | 13450 | 13450 | 13450 | 13450 | 91 |
| 506 | 20240424 | 104000 | 750384270 | 13450 | 13450 | 13450 | 13450 | 70 |
| 507 | 20240424 | 103900 | 749442770 | 13450 | 13420 | 13450 | 13420 | 657 |
| 508 | 20240424 | 103800 | 740613110 | 13420 | 13420 | 13420 | 13420 | 27 |
| 509 | 20240424 | 103700 | 740250770 | 13420 | 13410 | 13420 | 13410 | 77 |
| 510 | 20240424 | 103600 | 739217530 | 13410 | 13410 | 13410 | 13410 | 45 |
| 511 | 20240424 | 103500 | 738614080 | 13410 | 13410 | 13410 | 13410 | 0 |
| 512 | 20240424 | 103400 | 738614080 | 13410 | 13410 | 13410 | 13410 | 478 |
| 513 | 20240424 | 103300 | 732204100 | 13410 | 13430 | 13430 | 13410 | 2409 |
| 514 | 20240424 | 103200 | 699894980 | 13430 | 13430 | 13430 | 13420 | 535 |
| 515 | 20240424 | 103100 | 692714930 | 13430 | 13430 | 13430 | 13430 | 62 |
| 516 | 20240424 | 103000 | 691882270 | 13430 | 13420 | 13430 | 13420 | 71 |
| 517 | 20240424 | 102900 | 690929440 | 13420 | 13420 | 13430 | 13420 | 431 |
| 518 | 20240424 | 102800 | 685145370 | 13420 | 13430 | 13430 | 13420 | 104 |
| 519 | 20240424 | 102700 | 683749650 | 13420 | 13430 | 13440 | 13420 | 1293 |
| 520 | 20240424 | 102600 | 666396060 | 13420 | 13440 | 13440 | 13420 | 1541 |
| 521 | 20240424 | 102500 | 645696970 | 13440 | 13450 | 13450 | 13440 | 362 |
| 522 | 20240424 | 102400 | 640831450 | 13460 | 13460 | 13460 | 13450 | 1724 |
| 523 | 20240424 | 102300 | 617639460 | 13460 | 13480 | 13490 | 13460 | 1968 |
| 524 | 20240424 | 102200 | 591122140 | 13480 | 13490 | 13490 | 13480 | 41 |
| 525 | 20240424 | 102100 | 590569060 | 13480 | 13480 | 13480 | 13480 | 65 |
| 526 | 20240424 | 102000 | 589692860 | 13490 | 13480 | 13490 | 13480 | 260 |
| 527 | 20240424 | 101900 | 586188050 | 13480 | 13480 | 13480 | 13480 | 141 |
| 528 | 20240424 | 101800 | 584287370 | 13480 | 13480 | 13480 | 13480 | 73 |
| 529 | 20240424 | 101700 | 583303330 | 13480 | 13480 | 13480 | 13480 | 748 |
| 530 | 20240424 | 101600 | 573220290 | 13480 | 13480 | 13480 | 13480 | 78 |
| 531 | 20240424 | 101500 | 572168850 | 13480 | 13480 | 13480 | 13480 | 162 |
| 532 | 20240424 | 101400 | 569985090 | 13480 | 13480 | 13480 | 13480 | 27 |
| 533 | 20240424 | 101300 | 569621130 | 13480 | 13480 | 13480 | 13480 | 1 |
| 534 | 20240424 | 101200 | 569607650 | 13480 | 13480 | 13480 | 13480 | 149 |
| 535 | 20240424 | 101100 | 567599130 | 13480 | 13480 | 13480 | 13480 | 116 |
| 536 | 20240424 | 101000 | 566035450 | 13490 | 13490 | 13490 | 13480 | 164 |
| 537 | 20240424 | 100900 | 563823760 | 13490 | 13490 | 13500 | 13490 | 241 |
| 538 | 20240424 | 100800 | 560572080 | 13500 | 13500 | 13500 | 13500 | 125 |
| 539 | 20240424 | 100700 | 558884580 | 13500 | 13490 | 13500 | 13490 | 453 |
| 540 | 20240424 | 100600 | 552769210 | 13500 | 13500 | 13500 | 13500 | 8 |
| 541 | 20240424 | 100500 | 552661210 | 13490 | 13510 | 13510 | 13490 | 1480 |
| 542 | 20240424 | 100400 | 532685160 | 13500 | 13500 | 13500 | 13500 | 179 |
| 543 | 20240424 | 100300 | 530268660 | 13510 | 13500 | 13510 | 13500 | 315 |
| 544 | 20240424 | 100200 | 526016150 | 13500 | 13520 | 13520 | 13500 | 367 |
| 545 | 20240424 | 100100 | 521058730 | 13520 | 13510 | 13520 | 13510 | 21 |
| 546 | 20240424 | 100000 | 520774910 | 13520 | 13530 | 13540 | 13520 | 317 |
| 547 | 20240424 | 095900 | 516487730 | 13530 | 13540 | 13540 | 13530 | 337 |
| 548 | 20240424 | 095800 | 511924900 | 13550 | 13560 | 13570 | 13550 | 19 |
| 549 | 20240424 | 095700 | 511667240 | 13560 | 13540 | 13560 | 13540 | 221 |
| 550 | 20240424 | 095600 | 508673800 | 13530 | 13530 | 13530 | 13530 | 74 |
| 551 | 20240424 | 095500 | 507672580 | 13510 | 13510 | 13520 | 13510 | 191 |
| 552 | 20240424 | 095400 | 505092160 | 13510 | 13510 | 13510 | 13510 | 0 |
| 553 | 20240424 | 095300 | 505092160 | 13510 | 13520 | 13520 | 13510 | 117 |
| 554 | 20240424 | 095200 | 503510370 | 13530 | 13510 | 13530 | 13500 | 156 |
| 555 | 20240424 | 095100 | 501399940 | 13530 | 13530 | 13530 | 13530 | 52 |
| 556 | 20240424 | 095000 | 500696380 | 13500 | 13500 | 13500 | 13500 | 0 |
| 557 | 20240424 | 094900 | 500696380 | 13500 | 13480 | 13500 | 13480 | 814 |
| 558 | 20240424 | 094800 | 489718340 | 13480 | 13470 | 13480 | 13470 | 240 |
| 559 | 20240424 | 094700 | 486483240 | 13470 | 13480 | 13480 | 13470 | 43 |
| 560 | 20240424 | 094600 | 485903700 | 13480 | 13460 | 13480 | 13460 | 247 |
| 561 | 20240424 | 094500 | 482575560 | 13450 | 13480 | 13480 | 13450 | 442 |
| 562 | 20240424 | 094400 | 476627420 | 13470 | 13480 | 13480 | 13470 | 701 |
| 563 | 20240424 | 094300 | 467180510 | 13470 | 13470 | 13480 | 13470 | 102 |
| 564 | 20240424 | 094200 | 465806550 | 13480 | 13480 | 13490 | 13480 | 334 |
| 565 | 20240424 | 094100 | 461304200 | 13490 | 13490 | 13500 | 13490 | 608 |
| 566 | 20240424 | 094000 | 453102180 | 13490 | 13490 | 13490 | 13480 | 712 |
| 567 | 20240424 | 093900 | 443501530 | 13500 | 13500 | 13500 | 13490 | 287 |
| 568 | 20240424 | 093800 | 439627860 | 13500 | 13540 | 13540 | 13500 | 910 |
| 569 | 20240424 | 093700 | 427331350 | 13540 | 13540 | 13540 | 13530 | 508 |
| 570 | 20240424 | 093600 | 420453630 | 13540 | 13530 | 13540 | 13530 | 359 |
| 571 | 20240424 | 093500 | 415596260 | 13520 | 13540 | 13540 | 13520 | 378 |
| 572 | 20240424 | 093400 | 410481430 | 13540 | 13580 | 13580 | 13540 | 419 |
| 573 | 20240424 | 093300 | 404800630 | 13590 | 13590 | 13590 | 13590 | 66 |
| 574 | 20240424 | 093200 | 403903690 | 13590 | 13590 | 13600 | 13580 | 420 |
| 575 | 20240424 | 093100 | 398195480 | 13580 | 13600 | 13600 | 13580 | 92 |
| 576 | 20240424 | 093000 | 396944440 | 13600 | 13570 | 13600 | 13570 | 1897 |
| 577 | 20240424 | 092900 | 371191880 | 13560 | 13530 | 13560 | 13530 | 1683 |
| 578 | 20240424 | 092800 | 348390120 | 13530 | 13530 | 13530 | 13530 | 203 |
| 579 | 20240424 | 092700 | 345643530 | 13540 | 13550 | 13550 | 13540 | 219 |
| 580 | 20240424 | 092600 | 342678260 | 13550 | 13550 | 13560 | 13550 | 994 |
| 581 | 20240424 | 092500 | 329207020 | 13550 | 13550 | 13550 | 13550 | 442 |
| 582 | 20240424 | 092400 | 323217920 | 13560 | 13540 | 13560 | 13540 | 282 |
| 583 | 20240424 | 092300 | 319397240 | 13540 | 13540 | 13550 | 13520 | 1383 |
| 584 | 20240424 | 092200 | 300690420 | 13520 | 13510 | 13520 | 13510 | 274 |
| 585 | 20240424 | 092100 | 296986950 | 13510 | 13520 | 13520 | 13510 | 381 |
| 586 | 20240424 | 092000 | 291837230 | 13520 | 13520 | 13520 | 13520 | 150 |
| 587 | 20240424 | 091900 | 289809230 | 13520 | 13540 | 13550 | 13520 | 111 |
| 588 | 20240424 | 091800 | 288305500 | 13520 | 13510 | 13540 | 13510 | 112 |
| 589 | 20240424 | 091700 | 286790650 | 13510 | 13570 | 13570 | 13510 | 356 |
| 590 | 20240424 | 091600 | 281969070 | 13570 | 13570 | 13570 | 13550 | 233 |
| 591 | 20240424 | 091500 | 278808400 | 13570 | 13480 | 13570 | 13480 | 2747 |
| 592 | 20240424 | 091400 | 241758070 | 13480 | 13470 | 13480 | 13430 | 593 |
| 593 | 20240424 | 091300 | 233787080 | 13450 | 13450 | 13450 | 13420 | 386 |
| 594 | 20240424 | 091200 | 228599300 | 13450 | 13450 | 13450 | 13420 | 342 |
| 595 | 20240424 | 091100 | 224000500 | 13450 | 13470 | 13470 | 13450 | 698 |
| 596 | 20240424 | 091000 | 214612300 | 13450 | 13420 | 13450 | 13420 | 341 |
| 597 | 20240424 | 090900 | 210035560 | 13450 | 13420 | 13450 | 13390 | 1161 |
| 598 | 20240424 | 090800 | 194466220 | 13420 | 13470 | 13480 | 13410 | 1240 |
| 599 | 20240424 | 090700 | 177779660 | 13470 | 13450 | 13470 | 13450 | 1164 |
| 600 | 20240424 | 090600 | 162115570 | 13450 | 13500 | 13500 | 13450 | 1596 |
| 601 | 20240424 | 090500 | 140614100 | 13500 | 13490 | 13520 | 13490 | 2017 |
| 602 | 20240424 | 090400 | 113382120 | 13500 | 13610 | 13610 | 13500 | 1977 |
| 603 | 20240424 | 090300 | 86577590 | 13620 | 13600 | 13640 | 13590 | 852 |
| 604 | 20240424 | 090200 | 74963440 | 13640 | 13620 | 13650 | 13570 | 1857 |
| 605 | 20240424 | 090100 | 49717010 | 13640 | 13680 | 13680 | 13570 | 1806 |
| 606 | 20240424 | 090000 | 25121830 | 13660 | 13710 | 13710 | 13570 | 1834 |