30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 5364 |
| 3 | 20240415 | 190400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 4 | 20240415 | 190300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 5 | 20240415 | 190200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 6 | 20240415 | 190100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 7 | 20240415 | 190000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 8 | 20240415 | 185900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 9 | 20240415 | 185800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 10 | 20240415 | 185700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 11 | 20240415 | 185600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 12 | 20240415 | 185500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 13 | 20240415 | 185400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 14 | 20240415 | 185300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 15 | 20240415 | 185200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 16 | 20240415 | 185100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 17 | 20240415 | 185000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 18 | 20240415 | 184900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 19 | 20240415 | 184800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 20 | 20240415 | 184700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 21 | 20240415 | 184600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 22 | 20240415 | 184500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 23 | 20240415 | 184400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 24 | 20240415 | 184300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 25 | 20240415 | 184200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 26 | 20240415 | 184100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 27 | 20240415 | 184000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 28 | 20240415 | 183900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 29 | 20240415 | 183800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 30 | 20240415 | 183700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 31 | 20240415 | 183600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 32 | 20240415 | 183500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 5364 |
| 33 | 20240415 | 183400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 34 | 20240415 | 183300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 35 | 20240415 | 183200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 36 | 20240415 | 183100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 37 | 20240415 | 183000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 38 | 20240415 | 182900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 39 | 20240415 | 182800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 40 | 20240415 | 182700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 41 | 20240415 | 182600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 42 | 20240415 | 182500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 43 | 20240415 | 182400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 44 | 20240415 | 182300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 45 | 20240415 | 182200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 46 | 20240415 | 182100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 47 | 20240415 | 182000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 48 | 20240415 | 181900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 49 | 20240415 | 181800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 50 | 20240415 | 181700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 51 | 20240415 | 181600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 52 | 20240415 | 181500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 53 | 20240415 | 181400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 54 | 20240415 | 181300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 55 | 20240415 | 181200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 56 | 20240415 | 181100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 57 | 20240415 | 181000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 58 | 20240415 | 180900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 59 | 20240415 | 180800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 60 | 20240415 | 180700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 61 | 20240415 | 180600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 62 | 20240415 | 180500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 5364 |
| 63 | 20240415 | 180400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 64 | 20240415 | 180300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 65 | 20240415 | 180200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 66 | 20240415 | 180100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 67 | 20240415 | 180000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 68 | 20240415 | 175900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 69 | 20240415 | 175800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 70 | 20240415 | 175700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 71 | 20240415 | 175600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 72 | 20240415 | 175500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 73 | 20240415 | 175400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 74 | 20240415 | 175300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 75 | 20240415 | 175200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 76 | 20240415 | 175100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 77 | 20240415 | 175000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 78 | 20240415 | 174900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 79 | 20240415 | 174800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 80 | 20240415 | 174700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 81 | 20240415 | 174600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 82 | 20240415 | 174500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 83 | 20240415 | 174400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 84 | 20240415 | 174300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 85 | 20240415 | 174200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 86 | 20240415 | 174100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 87 | 20240415 | 174000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 88 | 20240415 | 173900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 89 | 20240415 | 173800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 90 | 20240415 | 173700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 91 | 20240415 | 173600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 92 | 20240415 | 173500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 5364 |
| 93 | 20240415 | 173400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 94 | 20240415 | 173300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 95 | 20240415 | 173200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 96 | 20240415 | 173100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 97 | 20240415 | 173000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 98 | 20240415 | 172900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 99 | 20240415 | 172800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 100 | 20240415 | 172700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 101 | 20240415 | 172600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 102 | 20240415 | 172500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 103 | 20240415 | 172400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 104 | 20240415 | 172300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 105 | 20240415 | 172200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 106 | 20240415 | 172100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 107 | 20240415 | 172000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 108 | 20240415 | 171900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 109 | 20240415 | 171800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 110 | 20240415 | 171700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 111 | 20240415 | 171600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 112 | 20240415 | 171500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 113 | 20240415 | 171400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 114 | 20240415 | 171300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 115 | 20240415 | 171200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 116 | 20240415 | 171100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 117 | 20240415 | 171000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 118 | 20240415 | 170900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 119 | 20240415 | 170800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 120 | 20240415 | 170700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 121 | 20240415 | 170600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 122 | 20240415 | 170500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 5364 |
| 123 | 20240415 | 170400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 124 | 20240415 | 170300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 125 | 20240415 | 170200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 126 | 20240415 | 170100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 127 | 20240415 | 170000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 128 | 20240415 | 165900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 129 | 20240415 | 165800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 130 | 20240415 | 165700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 131 | 20240415 | 165600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 132 | 20240415 | 165500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 133 | 20240415 | 165400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 134 | 20240415 | 165300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 135 | 20240415 | 165200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 136 | 20240415 | 165100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 137 | 20240415 | 165000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 138 | 20240415 | 164900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 139 | 20240415 | 164800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 140 | 20240415 | 164700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 141 | 20240415 | 164600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 142 | 20240415 | 164500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 143 | 20240415 | 164400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 144 | 20240415 | 164300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 145 | 20240415 | 164200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 146 | 20240415 | 164100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 147 | 20240415 | 164000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 148 | 20240415 | 163900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 149 | 20240415 | 163800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 150 | 20240415 | 163700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 151 | 20240415 | 163600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 152 | 20240415 | 163500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 5364 |
| 153 | 20240415 | 163400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 154 | 20240415 | 163300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 155 | 20240415 | 163200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 156 | 20240415 | 163100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 157 | 20240415 | 163000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 158 | 20240415 | 162900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 159 | 20240415 | 162800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 160 | 20240415 | 162700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 161 | 20240415 | 162600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 162 | 20240415 | 162500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 163 | 20240415 | 162400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 164 | 20240415 | 162300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 165 | 20240415 | 162200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 166 | 20240415 | 162100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 167 | 20240415 | 162000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 168 | 20240415 | 161900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 169 | 20240415 | 161800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 170 | 20240415 | 161700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 171 | 20240415 | 161600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 172 | 20240415 | 161500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 173 | 20240415 | 161400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 174 | 20240415 | 161300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 175 | 20240415 | 161200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 176 | 20240415 | 161100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 177 | 20240415 | 161000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 178 | 20240415 | 160900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 179 | 20240415 | 160800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 180 | 20240415 | 160700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 181 | 20240415 | 160600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 182 | 20240415 | 160500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 5364 |
| 183 | 20240415 | 160400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 184 | 20240415 | 160300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 185 | 20240415 | 160200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 186 | 20240415 | 160100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 187 | 20240415 | 160000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 188 | 20240415 | 155900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 189 | 20240415 | 155800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 190 | 20240415 | 155700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 191 | 20240415 | 155600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 192 | 20240415 | 155500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 193 | 20240415 | 155400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 194 | 20240415 | 155300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 195 | 20240415 | 155200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 196 | 20240415 | 155100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 197 | 20240415 | 155000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 198 | 20240415 | 154900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 199 | 20240415 | 154800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 200 | 20240415 | 154700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 201 | 20240415 | 154600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 202 | 20240415 | 154500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 203 | 20240415 | 154400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 204 | 20240415 | 154300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 205 | 20240415 | 154200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 206 | 20240415 | 154100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 207 | 20240415 | 154000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 208 | 20240415 | 153900 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 209 | 20240415 | 153800 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 210 | 20240415 | 153700 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 211 | 20240415 | 153600 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 212 | 20240415 | 153500 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 5364 |
| 213 | 20240415 | 153400 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 214 | 20240415 | 153300 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 215 | 20240415 | 153200 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 216 | 20240415 | 153100 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 217 | 20240415 | 153000 | 2627580540 | 3250 | 3250 | 3250 | 3250 | 5364 |
| 218 | 20240415 | 152900 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 219 | 20240415 | 152800 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 220 | 20240415 | 152700 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 221 | 20240415 | 152600 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 222 | 20240415 | 152500 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 223 | 20240415 | 152400 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 224 | 20240415 | 152300 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 225 | 20240415 | 152200 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 226 | 20240415 | 152100 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 227 | 20240415 | 152000 | 2610147540 | 3250 | 3250 | 3250 | 3250 | 0 |
| 228 | 20240415 | 151900 | 2610147540 | 3250 | 3250 | 3250 | 3245 | 2154 |
| 229 | 20240415 | 151800 | 2603148415 | 3250 | 3260 | 3260 | 3245 | 1015 |
| 230 | 20240415 | 151700 | 2599845205 | 3260 | 3245 | 3260 | 3245 | 5070 |
| 231 | 20240415 | 151600 | 2583369575 | 3250 | 3245 | 3260 | 3245 | 957 |
| 232 | 20240415 | 151500 | 2580262560 | 3245 | 3245 | 3245 | 3240 | 952 |
| 233 | 20240415 | 151400 | 2577173475 | 3245 | 3245 | 3245 | 3245 | 1010 |
| 234 | 20240415 | 151300 | 2573896025 | 3245 | 3245 | 3250 | 3240 | 1299 |
| 235 | 20240415 | 151200 | 2569680130 | 3240 | 3245 | 3245 | 3240 | 253 |
| 236 | 20240415 | 151100 | 2568859315 | 3240 | 3250 | 3250 | 3240 | 3863 |
| 237 | 20240415 | 151000 | 2556313745 | 3250 | 3255 | 3260 | 3250 | 485 |
| 238 | 20240415 | 150900 | 2554735060 | 3255 | 3250 | 3255 | 3250 | 2252 |
| 239 | 20240415 | 150800 | 2547415775 | 3250 | 3245 | 3250 | 3245 | 3784 |
| 240 | 20240415 | 150700 | 2535132495 | 3245 | 3240 | 3245 | 3240 | 5209 |
| 241 | 20240415 | 150600 | 2518249290 | 3240 | 3240 | 3240 | 3240 | 530 |
| 242 | 20240415 | 150500 | 2516532090 | 3245 | 3250 | 3250 | 3230 | 4446 |
| 243 | 20240415 | 150400 | 2502155200 | 3250 | 3245 | 3250 | 3235 | 3833 |
| 244 | 20240415 | 150300 | 2489728410 | 3250 | 3245 | 3250 | 3240 | 3768 |
| 245 | 20240415 | 150200 | 2477498325 | 3250 | 3255 | 3255 | 3250 | 3687 |
| 246 | 20240415 | 150100 | 2465515270 | 3255 | 3260 | 3260 | 3250 | 546 |
| 247 | 20240415 | 150000 | 2463738155 | 3260 | 3260 | 3260 | 3250 | 909 |
| 248 | 20240415 | 145900 | 2460783165 | 3250 | 3260 | 3260 | 3250 | 13712 |
| 249 | 20240415 | 145800 | 2416156375 | 3260 | 3260 | 3260 | 3260 | 1657 |
| 250 | 20240415 | 145700 | 2410754555 | 3260 | 3265 | 3265 | 3260 | 27 |
| 251 | 20240415 | 145600 | 2410666530 | 3265 | 3260 | 3265 | 3260 | 825 |
| 252 | 20240415 | 145500 | 2407974375 | 3265 | 3265 | 3265 | 3265 | 798 |
| 253 | 20240415 | 145400 | 2405368905 | 3270 | 3265 | 3270 | 3265 | 823 |
| 254 | 20240415 | 145300 | 2402679310 | 3265 | 3265 | 3265 | 3265 | 10 |
| 255 | 20240415 | 145200 | 2402646660 | 3265 | 3265 | 3270 | 3265 | 2005 |
| 256 | 20240415 | 145100 | 2396090590 | 3265 | 3265 | 3265 | 3265 | 540 |
| 257 | 20240415 | 145000 | 2394327490 | 3260 | 3260 | 3260 | 3260 | 0 |
| 258 | 20240415 | 144900 | 2394327490 | 3260 | 3260 | 3260 | 3260 | 150 |
| 259 | 20240415 | 144800 | 2393838490 | 3260 | 3255 | 3260 | 3255 | 241 |
| 260 | 20240415 | 144700 | 2393053915 | 3260 | 3260 | 3260 | 3260 | 297 |
| 261 | 20240415 | 144600 | 2392085695 | 3260 | 3260 | 3260 | 3260 | 0 |
| 262 | 20240415 | 144500 | 2392085695 | 3260 | 3255 | 3260 | 3255 | 319 |
| 263 | 20240415 | 144400 | 2391046850 | 3265 | 3265 | 3265 | 3265 | 130 |
| 264 | 20240415 | 144300 | 2390622400 | 3265 | 3255 | 3265 | 3255 | 563 |
| 265 | 20240415 | 144200 | 2388786925 | 3255 | 3255 | 3255 | 3255 | 50 |
| 266 | 20240415 | 144100 | 2388624175 | 3255 | 3255 | 3255 | 3255 | 40 |
| 267 | 20240415 | 144000 | 2388493975 | 3255 | 3270 | 3270 | 3255 | 72 |
| 268 | 20240415 | 143900 | 2388259465 | 3255 | 3255 | 3255 | 3255 | 688 |
| 269 | 20240415 | 143800 | 2386020025 | 3255 | 3270 | 3270 | 3255 | 76 |
| 270 | 20240415 | 143700 | 2385772495 | 3255 | 3255 | 3255 | 3255 | 72 |
| 271 | 20240415 | 143600 | 2385538135 | 3255 | 3255 | 3255 | 3255 | 188 |
| 272 | 20240415 | 143500 | 2384926195 | 3255 | 3265 | 3265 | 3255 | 529 |
| 273 | 20240415 | 143400 | 2383199890 | 3265 | 3265 | 3265 | 3265 | 3694 |
| 274 | 20240415 | 143300 | 2371138980 | 3265 | 3270 | 3270 | 3265 | 628 |
| 275 | 20240415 | 143200 | 2369086510 | 3270 | 3270 | 3270 | 3270 | 109 |
| 276 | 20240415 | 143100 | 2368730080 | 3270 | 3265 | 3270 | 3265 | 646 |
| 277 | 20240415 | 143000 | 2366618160 | 3265 | 3265 | 3265 | 3265 | 30 |
| 278 | 20240415 | 142900 | 2366520210 | 3255 | 3255 | 3255 | 3255 | 100 |
| 279 | 20240415 | 142800 | 2366194710 | 3240 | 3265 | 3265 | 3240 | 7442 |
| 280 | 20240415 | 142700 | 2342025505 | 3260 | 3270 | 3270 | 3260 | 217 |
| 281 | 20240415 | 142600 | 2341316045 | 3270 | 3275 | 3275 | 3270 | 4001 |
| 282 | 20240415 | 142500 | 2328213775 | 3275 | 3275 | 3275 | 3275 | 1316 |
| 283 | 20240415 | 142400 | 2323903875 | 3275 | 3275 | 3275 | 3275 | 0 |
| 284 | 20240415 | 142300 | 2323903875 | 3275 | 3275 | 3275 | 3275 | 2200 |
| 285 | 20240415 | 142200 | 2316698875 | 3275 | 3275 | 3275 | 3275 | 4 |
| 286 | 20240415 | 142100 | 2316685775 | 3260 | 3270 | 3270 | 3260 | 730 |
| 287 | 20240415 | 142000 | 2314299885 | 3275 | 3275 | 3275 | 3275 | 0 |
| 288 | 20240415 | 141900 | 2314299885 | 3275 | 3275 | 3285 | 3275 | 154 |
| 289 | 20240415 | 141800 | 2313795525 | 3285 | 3285 | 3285 | 3285 | 232 |
| 290 | 20240415 | 141700 | 2313033405 | 3285 | 3285 | 3285 | 3285 | 133 |
| 291 | 20240415 | 141600 | 2312596500 | 3280 | 3280 | 3285 | 3280 | 862 |
| 292 | 20240415 | 141500 | 2309769135 | 3280 | 3280 | 3280 | 3280 | 2202 |
| 293 | 20240415 | 141400 | 2302546575 | 3275 | 3275 | 3275 | 3275 | 524 |
| 294 | 20240415 | 141300 | 2300830475 | 3270 | 3255 | 3270 | 3255 | 393 |
| 295 | 20240415 | 141200 | 2299546130 | 3265 | 3235 | 3265 | 3235 | 46749 |
| 296 | 20240415 | 141100 | 2147702540 | 3230 | 3230 | 3230 | 3230 | 1100 |
| 297 | 20240415 | 141000 | 2144149540 | 3235 | 3230 | 3235 | 3230 | 156 |
| 298 | 20240415 | 140900 | 2143645630 | 3230 | 3230 | 3230 | 3230 | 2000 |
| 299 | 20240415 | 140800 | 2137185630 | 3235 | 3230 | 3235 | 3230 | 496 |
| 300 | 20240415 | 140700 | 2135581995 | 3235 | 3235 | 3235 | 3230 | 5015 |
| 301 | 20240415 | 140600 | 2119383535 | 3230 | 3230 | 3230 | 3230 | 43 |
| 302 | 20240415 | 140500 | 2119244645 | 3235 | 3235 | 3235 | 3235 | 326 |
| 303 | 20240415 | 140400 | 2118190035 | 3235 | 3240 | 3240 | 3235 | 272 |
| 304 | 20240415 | 140300 | 2117310000 | 3240 | 3240 | 3240 | 3230 | 1084 |
| 305 | 20240415 | 140200 | 2113804680 | 3240 | 3240 | 3240 | 3240 | 0 |
| 306 | 20240415 | 140100 | 2113804680 | 3240 | 3235 | 3240 | 3235 | 888 |
| 307 | 20240415 | 140000 | 2110931990 | 3235 | 3235 | 3235 | 3235 | 8 |
| 308 | 20240415 | 135900 | 2110906110 | 3235 | 3235 | 3235 | 3235 | 24 |
| 309 | 20240415 | 135800 | 2110828470 | 3230 | 3230 | 3230 | 3230 | 180 |
| 310 | 20240415 | 135700 | 2110247070 | 3230 | 3230 | 3230 | 3230 | 55 |
| 311 | 20240415 | 135600 | 2110069420 | 3235 | 3235 | 3235 | 3235 | 20 |
| 312 | 20240415 | 135500 | 2110004720 | 3235 | 3235 | 3235 | 3235 | 1742 |
| 313 | 20240415 | 135400 | 2104369350 | 3235 | 3235 | 3235 | 3235 | 817 |
| 314 | 20240415 | 135300 | 2101726355 | 3240 | 3240 | 3240 | 3240 | 897 |
| 315 | 20240415 | 135200 | 2098820075 | 3240 | 3235 | 3240 | 3235 | 567 |
| 316 | 20240415 | 135100 | 2096983210 | 3240 | 3240 | 3240 | 3235 | 131 |
| 317 | 20240415 | 135000 | 2096558920 | 3235 | 3235 | 3235 | 3235 | 10 |
| 318 | 20240415 | 134900 | 2096526570 | 3230 | 3230 | 3230 | 3230 | 2000 |
| 319 | 20240415 | 134800 | 2090066570 | 3235 | 3240 | 3240 | 3235 | 1683 |
| 320 | 20240415 | 134700 | 2084614335 | 3240 | 3240 | 3240 | 3240 | 0 |
| 321 | 20240415 | 134600 | 2084614335 | 3240 | 3240 | 3240 | 3240 | 115 |
| 322 | 20240415 | 134500 | 2084241735 | 3240 | 3240 | 3240 | 3240 | 1254 |
| 323 | 20240415 | 134400 | 2080178775 | 3240 | 3240 | 3240 | 3240 | 367 |
| 324 | 20240415 | 134300 | 2078989695 | 3240 | 3235 | 3240 | 3235 | 101 |
| 325 | 20240415 | 134200 | 2078662955 | 3235 | 3235 | 3235 | 3235 | 0 |
| 326 | 20240415 | 134100 | 2078662955 | 3235 | 3235 | 3235 | 3235 | 0 |
| 327 | 20240415 | 134000 | 2078662955 | 3235 | 3240 | 3240 | 3235 | 51 |
| 328 | 20240415 | 133900 | 2078497965 | 3235 | 3235 | 3235 | 3235 | 1489 |
| 329 | 20240415 | 133800 | 2073681050 | 3240 | 3240 | 3245 | 3240 | 544 |
| 330 | 20240415 | 133700 | 2071917695 | 3240 | 3235 | 3245 | 3235 | 301 |
| 331 | 20240415 | 133600 | 2070942465 | 3235 | 3235 | 3235 | 3235 | 100 |
| 332 | 20240415 | 133500 | 2070618965 | 3240 | 3240 | 3240 | 3240 | 1225 |
| 333 | 20240415 | 133400 | 2066649965 | 3245 | 3245 | 3245 | 3245 | 99 |
| 334 | 20240415 | 133300 | 2066328710 | 3240 | 3245 | 3245 | 3240 | 3531 |
| 335 | 20240415 | 133200 | 2054887825 | 3245 | 3245 | 3245 | 3245 | 2 |
| 336 | 20240415 | 133100 | 2054881335 | 3245 | 3245 | 3245 | 3245 | 7 |
| 337 | 20240415 | 133000 | 2054858620 | 3245 | 3245 | 3245 | 3245 | 10 |
| 338 | 20240415 | 132900 | 2054826170 | 3245 | 3245 | 3245 | 3245 | 71 |
| 339 | 20240415 | 132800 | 2054595775 | 3240 | 3250 | 3250 | 3240 | 237 |
| 340 | 20240415 | 132700 | 2053826710 | 3250 | 3250 | 3250 | 3250 | 10 |
| 341 | 20240415 | 132600 | 2053794210 | 3250 | 3250 | 3250 | 3250 | 1 |
| 342 | 20240415 | 132500 | 2053790960 | 3240 | 3250 | 3250 | 3240 | 189 |
| 343 | 20240415 | 132400 | 2053177970 | 3250 | 3250 | 3250 | 3250 | 50 |
| 344 | 20240415 | 132300 | 2053015470 | 3240 | 3250 | 3250 | 3240 | 64 |
| 345 | 20240415 | 132200 | 2052808070 | 3250 | 3250 | 3250 | 3250 | 13 |
| 346 | 20240415 | 132100 | 2052765820 | 3240 | 3240 | 3240 | 3240 | 0 |
| 347 | 20240415 | 132000 | 2052765820 | 3240 | 3240 | 3240 | 3240 | 631 |
| 348 | 20240415 | 131900 | 2050721380 | 3240 | 3235 | 3240 | 3235 | 1302 |
| 349 | 20240415 | 131800 | 2046504400 | 3245 | 3245 | 3245 | 3245 | 0 |
| 350 | 20240415 | 131700 | 2046504400 | 3245 | 3245 | 3245 | 3245 | 40 |
| 351 | 20240415 | 131600 | 2046374600 | 3245 | 3240 | 3245 | 3240 | 111 |
| 352 | 20240415 | 131500 | 2046014910 | 3240 | 3250 | 3250 | 3240 | 1099 |
| 353 | 20240415 | 131400 | 2042452410 | 3255 | 3240 | 3255 | 3240 | 738 |
| 354 | 20240415 | 131300 | 2040061185 | 3255 | 3255 | 3255 | 3245 | 13 |
| 355 | 20240415 | 131200 | 2040018920 | 3255 | 3255 | 3255 | 3240 | 701 |
| 356 | 20240415 | 131100 | 2037744665 | 3240 | 3255 | 3255 | 3240 | 220 |
| 357 | 20240415 | 131000 | 2037028865 | 3255 | 3255 | 3255 | 3255 | 67 |
| 358 | 20240415 | 130900 | 2036810780 | 3255 | 3255 | 3255 | 3255 | 8 |
| 359 | 20240415 | 130800 | 2036784740 | 3255 | 3245 | 3255 | 3230 | 4804 |
| 360 | 20240415 | 130700 | 2021230920 | 3260 | 3250 | 3260 | 3250 | 150 |
| 361 | 20240415 | 130600 | 2020742920 | 3250 | 3265 | 3265 | 3250 | 1855 |
| 362 | 20240415 | 130500 | 2014712410 | 3265 | 3255 | 3265 | 3255 | 39 |
| 363 | 20240415 | 130400 | 2014585455 | 3255 | 3255 | 3255 | 3255 | 5 |
| 364 | 20240415 | 130300 | 2014569180 | 3255 | 3250 | 3255 | 3250 | 101 |
| 365 | 20240415 | 130200 | 2014240430 | 3255 | 3255 | 3255 | 3255 | 201 |
| 366 | 20240415 | 130100 | 2013586175 | 3250 | 3250 | 3250 | 3250 | 24 |
| 367 | 20240415 | 130000 | 2013508175 | 3250 | 3250 | 3250 | 3250 | 0 |
| 368 | 20240415 | 125900 | 2013508175 | 3250 | 3250 | 3250 | 3250 | 0 |
| 369 | 20240415 | 125800 | 2013508175 | 3250 | 3250 | 3250 | 3245 | 737 |
| 370 | 20240415 | 125700 | 2011113100 | 3250 | 3250 | 3250 | 3250 | 0 |
| 371 | 20240415 | 125600 | 2011113100 | 3250 | 3245 | 3250 | 3245 | 1050 |
| 372 | 20240415 | 125500 | 2007705600 | 3240 | 3240 | 3240 | 3240 | 10 |
| 373 | 20240415 | 125400 | 2007673200 | 3240 | 3240 | 3240 | 3240 | 300 |
| 374 | 20240415 | 125300 | 2006701200 | 3235 | 3235 | 3235 | 3235 | 60 |
| 375 | 20240415 | 125200 | 2006507100 | 3235 | 3240 | 3240 | 3235 | 102 |
| 376 | 20240415 | 125100 | 2006177115 | 3240 | 3240 | 3240 | 3240 | 15 |
| 377 | 20240415 | 125000 | 2006128515 | 3240 | 3235 | 3240 | 3235 | 15 |
| 378 | 20240415 | 124900 | 2006079980 | 3235 | 3235 | 3235 | 3235 | 0 |
| 379 | 20240415 | 124800 | 2006079980 | 3235 | 3235 | 3235 | 3235 | 200 |
| 380 | 20240415 | 124700 | 2005432980 | 3245 | 3245 | 3245 | 3245 | 147 |
| 381 | 20240415 | 124600 | 2004955965 | 3235 | 3235 | 3235 | 3235 | 53 |
| 382 | 20240415 | 124500 | 2004784510 | 3230 | 3245 | 3245 | 3230 | 502 |
| 383 | 20240415 | 124400 | 2003161390 | 3240 | 3250 | 3250 | 3240 | 260 |
| 384 | 20240415 | 124300 | 2002318390 | 3240 | 3240 | 3240 | 3240 | 0 |
| 385 | 20240415 | 124200 | 2002318390 | 3240 | 3250 | 3250 | 3240 | 792 |
| 386 | 20240415 | 124100 | 1999745390 | 3250 | 3260 | 3260 | 3250 | 6 |
| 387 | 20240415 | 124000 | 1999725840 | 3260 | 3260 | 3260 | 3260 | 11 |
| 388 | 20240415 | 123900 | 1999689980 | 3260 | 3240 | 3260 | 3230 | 4636 |
| 389 | 20240415 | 123800 | 1984706360 | 3240 | 3240 | 3240 | 3240 | 0 |
| 390 | 20240415 | 123700 | 1984706360 | 3240 | 3240 | 3240 | 3240 | 1319 |
| 391 | 20240415 | 123600 | 1980432800 | 3240 | 3240 | 3240 | 3240 | 221 |
| 392 | 20240415 | 123500 | 1979716760 | 3250 | 3255 | 3255 | 3240 | 79 |
| 393 | 20240415 | 123400 | 1979459980 | 3255 | 3255 | 3255 | 3255 | 39 |
| 394 | 20240415 | 123300 | 1979333035 | 3235 | 3235 | 3250 | 3235 | 2210 |
| 395 | 20240415 | 123200 | 1972158685 | 3235 | 3260 | 3260 | 3235 | 3239 |
| 396 | 20240415 | 123100 | 1961664155 | 3260 | 3260 | 3260 | 3260 | 209 |
| 397 | 20240415 | 123000 | 1960982815 | 3240 | 3240 | 3240 | 3235 | 602 |
| 398 | 20240415 | 122900 | 1959032890 | 3240 | 3240 | 3240 | 3240 | 0 |
| 399 | 20240415 | 122800 | 1959032890 | 3240 | 3260 | 3260 | 3240 | 1100 |
| 400 | 20240415 | 122700 | 1955459785 | 3265 | 3265 | 3265 | 3265 | 14 |
| 401 | 20240415 | 122600 | 1955414075 | 3265 | 3265 | 3265 | 3265 | 731 |
| 402 | 20240415 | 122500 | 1953027360 | 3240 | 3245 | 3265 | 3240 | 8690 |
| 403 | 20240415 | 122400 | 1924790285 | 3240 | 3240 | 3240 | 3240 | 1 |
| 404 | 20240415 | 122300 | 1924787045 | 3230 | 3240 | 3240 | 3230 | 7840 |
| 405 | 20240415 | 122200 | 1899418570 | 3245 | 3245 | 3245 | 3245 | 0 |
| 406 | 20240415 | 122100 | 1899418570 | 3245 | 3250 | 3250 | 3245 | 5000 |
| 407 | 20240415 | 122000 | 1883188570 | 3245 | 3240 | 3245 | 3240 | 101 |
| 408 | 20240415 | 121900 | 1882860830 | 3240 | 3240 | 3240 | 3240 | 0 |
| 409 | 20240415 | 121800 | 1882860830 | 3240 | 3240 | 3240 | 3240 | 0 |
| 410 | 20240415 | 121700 | 1882860830 | 3240 | 3240 | 3240 | 3240 | 7 |
| 411 | 20240415 | 121600 | 1882838150 | 3245 | 3240 | 3245 | 3240 | 97 |
| 412 | 20240415 | 121500 | 1882523810 | 3240 | 3240 | 3240 | 3240 | 0 |
| 413 | 20240415 | 121400 | 1882523810 | 3240 | 3240 | 3240 | 3240 | 0 |
| 414 | 20240415 | 121300 | 1882523810 | 3240 | 3240 | 3240 | 3240 | 0 |
| 415 | 20240415 | 121200 | 1882523810 | 3240 | 3240 | 3240 | 3240 | 1570 |
| 416 | 20240415 | 121100 | 1877437010 | 3245 | 3240 | 3245 | 3240 | 17 |
| 417 | 20240415 | 121000 | 1877381920 | 3235 | 3235 | 3235 | 3235 | 0 |
| 418 | 20240415 | 120900 | 1877381920 | 3235 | 3235 | 3235 | 3235 | 1 |
| 419 | 20240415 | 120800 | 1877378685 | 3235 | 3235 | 3235 | 3235 | 188 |
| 420 | 20240415 | 120700 | 1876770505 | 3235 | 3240 | 3240 | 3235 | 1000 |
| 421 | 20240415 | 120600 | 1873533915 | 3240 | 3240 | 3240 | 3240 | 0 |
| 422 | 20240415 | 120500 | 1873533915 | 3240 | 3245 | 3245 | 3240 | 754 |
| 423 | 20240415 | 120400 | 1871088435 | 3245 | 3245 | 3245 | 3245 | 0 |
| 424 | 20240415 | 120300 | 1871088435 | 3245 | 3245 | 3245 | 3245 | 1 |
| 425 | 20240415 | 120200 | 1871085190 | 3255 | 3255 | 3255 | 3255 | 1 |
| 426 | 20240415 | 120100 | 1871081935 | 3250 | 3240 | 3250 | 3240 | 7156 |
| 427 | 20240415 | 120000 | 1847829335 | 3240 | 3240 | 3240 | 3240 | 561 |
| 428 | 20240415 | 115900 | 1846011695 | 3240 | 3245 | 3245 | 3240 | 5069 |
| 429 | 20240415 | 115800 | 1829581680 | 3245 | 3245 | 3245 | 3245 | 1000 |
| 430 | 20240415 | 115700 | 1826336680 | 3245 | 3245 | 3245 | 3245 | 100 |
| 431 | 20240415 | 115600 | 1826012180 | 3245 | 3245 | 3245 | 3245 | 250 |
| 432 | 20240415 | 115500 | 1825200930 | 3250 | 3245 | 3250 | 3245 | 89 |
| 433 | 20240415 | 115400 | 1824912120 | 3250 | 3250 | 3250 | 3250 | 1 |
| 434 | 20240415 | 115300 | 1824908870 | 3250 | 3250 | 3250 | 3245 | 147 |
| 435 | 20240415 | 115200 | 1824431255 | 3250 | 3250 | 3250 | 3250 | 15 |
| 436 | 20240415 | 115100 | 1824382505 | 3250 | 3245 | 3250 | 3245 | 20 |
| 437 | 20240415 | 115000 | 1824317555 | 3250 | 3250 | 3250 | 3250 | 445 |
| 438 | 20240415 | 114900 | 1822871305 | 3250 | 3250 | 3250 | 3250 | 15 |
| 439 | 20240415 | 114800 | 1822822555 | 3250 | 3250 | 3250 | 3250 | 185 |
| 440 | 20240415 | 114700 | 1822221305 | 3250 | 3250 | 3250 | 3250 | 5 |
| 441 | 20240415 | 114600 | 1822205055 | 3250 | 3250 | 3250 | 3250 | 30 |
| 442 | 20240415 | 114500 | 1822107555 | 3250 | 3250 | 3250 | 3250 | 303 |
| 443 | 20240415 | 114400 | 1821122805 | 3255 | 3255 | 3255 | 3255 | 0 |
| 444 | 20240415 | 114300 | 1821122805 | 3255 | 3255 | 3255 | 3255 | 263 |
| 445 | 20240415 | 114200 | 1820266740 | 3255 | 3255 | 3255 | 3255 | 37 |
| 446 | 20240415 | 114100 | 1820146305 | 3255 | 3255 | 3255 | 3255 | 14 |
| 447 | 20240415 | 114000 | 1820100735 | 3250 | 3250 | 3250 | 3250 | 1168 |
| 448 | 20240415 | 113900 | 1816304735 | 3250 | 3255 | 3255 | 3250 | 101 |
| 449 | 20240415 | 113800 | 1815976265 | 3240 | 3240 | 3240 | 3240 | 0 |
| 450 | 20240415 | 113700 | 1815976265 | 3240 | 3245 | 3245 | 3240 | 3163 |
| 451 | 20240415 | 113600 | 1805723145 | 3245 | 3245 | 3245 | 3245 | 137 |
| 452 | 20240415 | 113500 | 1805278580 | 3245 | 3250 | 3250 | 3245 | 400 |
| 453 | 20240415 | 113400 | 1803979840 | 3250 | 3255 | 3255 | 3250 | 108 |
| 454 | 20240415 | 113300 | 1803628800 | 3250 | 3245 | 3250 | 3245 | 151 |
| 455 | 20240415 | 113200 | 1803138055 | 3255 | 3255 | 3255 | 3255 | 5 |
| 456 | 20240415 | 113100 | 1803121780 | 3255 | 3250 | 3255 | 3250 | 60 |
| 457 | 20240415 | 113000 | 1802926755 | 3250 | 3250 | 3250 | 3250 | 50 |
| 458 | 20240415 | 112900 | 1802764255 | 3240 | 3240 | 3240 | 3240 | 163 |
| 459 | 20240415 | 112800 | 1802236135 | 3240 | 3240 | 3240 | 3240 | 1 |
| 460 | 20240415 | 112700 | 1802232895 | 3240 | 3240 | 3240 | 3235 | 502 |
| 461 | 20240415 | 112600 | 1800608915 | 3235 | 3235 | 3235 | 3235 | 258 |
| 462 | 20240415 | 112500 | 1799774285 | 3240 | 3240 | 3240 | 3240 | 2 |
| 463 | 20240415 | 112400 | 1799767805 | 3240 | 3250 | 3250 | 3240 | 807 |
| 464 | 20240415 | 112300 | 1797150760 | 3255 | 3260 | 3260 | 3255 | 1464 |
| 465 | 20240415 | 112200 | 1792385190 | 3250 | 3260 | 3260 | 3250 | 292 |
| 466 | 20240415 | 112100 | 1791435685 | 3260 | 3260 | 3260 | 3260 | 318 |
| 467 | 20240415 | 112000 | 1790399005 | 3260 | 3260 | 3260 | 3260 | 309 |
| 468 | 20240415 | 111900 | 1789391665 | 3260 | 3265 | 3265 | 3260 | 111 |
| 469 | 20240415 | 111800 | 1789029255 | 3260 | 3260 | 3265 | 3260 | 1178 |
| 470 | 20240415 | 111700 | 1785188925 | 3265 | 3260 | 3265 | 3250 | 877 |
| 471 | 20240415 | 111600 | 1782335850 | 3260 | 3255 | 3260 | 3255 | 734 |
| 472 | 20240415 | 111500 | 1779945510 | 3260 | 3260 | 3260 | 3260 | 1041 |
| 473 | 20240415 | 111400 | 1776551850 | 3250 | 3250 | 3250 | 3250 | 3044 |
| 474 | 20240415 | 111300 | 1766658850 | 3250 | 3235 | 3250 | 3235 | 7364 |
| 475 | 20240415 | 111200 | 1742725895 | 3250 | 3240 | 3250 | 3240 | 370 |
| 476 | 20240415 | 111100 | 1741526895 | 3240 | 3240 | 3240 | 3240 | 213 |
| 477 | 20240415 | 111000 | 1740836775 | 3240 | 3235 | 3240 | 3235 | 154 |
| 478 | 20240415 | 110900 | 1740338065 | 3225 | 3225 | 3225 | 3225 | 589 |
| 479 | 20240415 | 110800 | 1738438540 | 3225 | 3225 | 3225 | 3225 | 1127 |
| 480 | 20240415 | 110700 | 1734803965 | 3230 | 3225 | 3230 | 3225 | 991 |
| 481 | 20240415 | 110600 | 1731607535 | 3230 | 3230 | 3230 | 3225 | 908 |
| 482 | 20240415 | 110500 | 1728677195 | 3225 | 3225 | 3225 | 3225 | 0 |
| 483 | 20240415 | 110400 | 1728677195 | 3225 | 3230 | 3230 | 3225 | 2294 |
| 484 | 20240415 | 110300 | 1721278545 | 3230 | 3230 | 3230 | 3230 | 341 |
| 485 | 20240415 | 110200 | 1720177115 | 3230 | 3230 | 3230 | 3230 | 152 |
| 486 | 20240415 | 110100 | 1719686155 | 3230 | 3240 | 3240 | 3230 | 4609 |
| 487 | 20240415 | 110000 | 1704783620 | 3240 | 3245 | 3245 | 3240 | 81 |
| 488 | 20240415 | 105900 | 1704520850 | 3245 | 3245 | 3245 | 3245 | 0 |
| 489 | 20240415 | 105800 | 1704520850 | 3245 | 3245 | 3245 | 3245 | 1 |
| 490 | 20240415 | 105700 | 1704517605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 491 | 20240415 | 105600 | 1704517605 | 3235 | 3235 | 3235 | 3235 | 0 |
| 492 | 20240415 | 105500 | 1704517605 | 3235 | 3235 | 3235 | 3235 | 200 |
| 493 | 20240415 | 105400 | 1703870605 | 3235 | 3230 | 3235 | 3230 | 568 |
| 494 | 20240415 | 105300 | 1702033465 | 3230 | 3225 | 3230 | 3225 | 1154 |
| 495 | 20240415 | 105200 | 1698307995 | 3225 | 3230 | 3230 | 3220 | 502 |
| 496 | 20240415 | 105100 | 1696691435 | 3225 | 3235 | 3235 | 3225 | 583 |
| 497 | 20240415 | 105000 | 1694807815 | 3235 | 3250 | 3250 | 3235 | 1065 |
| 498 | 20240415 | 104900 | 1691362065 | 3245 | 3240 | 3250 | 3240 | 230 |
| 499 | 20240415 | 104800 | 1690616370 | 3250 | 3240 | 3250 | 3240 | 20 |
| 500 | 20240415 | 104700 | 1690551550 | 3255 | 3255 | 3255 | 3255 | 1 |
| 501 | 20240415 | 104600 | 1690548295 | 3235 | 3260 | 3260 | 3235 | 1681 |
| 502 | 20240415 | 104500 | 1685107050 | 3245 | 3250 | 3260 | 3245 | 2422 |
| 503 | 20240415 | 104400 | 1677239680 | 3250 | 3260 | 3260 | 3250 | 111 |
| 504 | 20240415 | 104300 | 1676878820 | 3260 | 3260 | 3260 | 3260 | 1410 |
| 505 | 20240415 | 104200 | 1672282220 | 3260 | 3260 | 3260 | 3250 | 793 |
| 506 | 20240415 | 104100 | 1669704670 | 3260 | 3260 | 3265 | 3250 | 3937 |
| 507 | 20240415 | 104000 | 1656876945 | 3265 | 3260 | 3265 | 3255 | 1086 |
| 508 | 20240415 | 103900 | 1653336220 | 3260 | 3260 | 3265 | 3260 | 4728 |
| 509 | 20240415 | 103800 | 1637922935 | 3260 | 3260 | 3260 | 3260 | 1682 |
| 510 | 20240415 | 103700 | 1632439615 | 3255 | 3255 | 3255 | 3255 | 646 |
| 511 | 20240415 | 103600 | 1630336885 | 3255 | 3250 | 3255 | 3250 | 1596 |
| 512 | 20240415 | 103500 | 1625149075 | 3250 | 3250 | 3250 | 3250 | 1855 |
| 513 | 20240415 | 103400 | 1619120325 | 3250 | 3245 | 3250 | 3240 | 1190 |
| 514 | 20240415 | 103300 | 1615258800 | 3245 | 3240 | 3245 | 3240 | 245 |
| 515 | 20240415 | 103200 | 1614464840 | 3240 | 3230 | 3240 | 3225 | 3037 |
| 516 | 20240415 | 103100 | 1604647430 | 3230 | 3225 | 3230 | 3220 | 1983 |
| 517 | 20240415 | 103000 | 1598252280 | 3220 | 3215 | 3220 | 3205 | 1726 |
| 518 | 20240415 | 102900 | 1592706615 | 3215 | 3215 | 3220 | 3195 | 389 |
| 519 | 20240415 | 102800 | 1591455790 | 3215 | 3205 | 3220 | 3205 | 1842 |
| 520 | 20240415 | 102700 | 1585535860 | 3190 | 3220 | 3220 | 3190 | 3206 |
| 521 | 20240415 | 102600 | 1575260880 | 3220 | 3200 | 3225 | 3190 | 2006 |
| 522 | 20240415 | 102500 | 1568858105 | 3225 | 3210 | 3225 | 3190 | 3737 |
| 523 | 20240415 | 102400 | 1556903145 | 3210 | 3200 | 3225 | 3200 | 200 |
| 524 | 20240415 | 102300 | 1556261215 | 3200 | 3225 | 3225 | 3200 | 508 |
| 525 | 20240415 | 102200 | 1554634125 | 3225 | 3210 | 3225 | 3200 | 7237 |
| 526 | 20240415 | 102100 | 1531418370 | 3225 | 3210 | 3225 | 3200 | 361 |
| 527 | 20240415 | 102000 | 1530262290 | 3200 | 3210 | 3210 | 3200 | 5849 |
| 528 | 20240415 | 101900 | 1511492010 | 3210 | 3220 | 3220 | 3210 | 406 |
| 529 | 20240415 | 101800 | 1510188730 | 3225 | 3200 | 3225 | 3185 | 16114 |
| 530 | 20240415 | 101700 | 1458606820 | 3190 | 3195 | 3220 | 3190 | 8526 |
| 531 | 20240415 | 101600 | 1431341545 | 3195 | 3210 | 3225 | 3190 | 22983 |
| 532 | 20240415 | 101500 | 1357711665 | 3215 | 3225 | 3225 | 3215 | 8609 |
| 533 | 20240415 | 101400 | 1329993170 | 3230 | 3250 | 3250 | 3230 | 973 |
| 534 | 20240415 | 101300 | 1326846370 | 3250 | 3235 | 3250 | 3230 | 6114 |
| 535 | 20240415 | 101200 | 1307098115 | 3230 | 3240 | 3260 | 3230 | 11339 |
| 536 | 20240415 | 101100 | 1270415795 | 3260 | 3255 | 3260 | 3250 | 17 |
| 537 | 20240415 | 101000 | 1270360410 | 3240 | 3245 | 3245 | 3235 | 3717 |
| 538 | 20240415 | 100900 | 1258317820 | 3245 | 3250 | 3255 | 3245 | 4675 |
| 539 | 20240415 | 100800 | 1243134485 | 3255 | 3260 | 3265 | 3255 | 2610 |
| 540 | 20240415 | 100700 | 1234633425 | 3265 | 3260 | 3265 | 3255 | 1112 |
| 541 | 20240415 | 100600 | 1231008845 | 3260 | 3245 | 3270 | 3245 | 1021 |
| 542 | 20240415 | 100500 | 1227692540 | 3250 | 3240 | 3255 | 3240 | 3479 |
| 543 | 20240415 | 100400 | 1216416560 | 3255 | 3260 | 3265 | 3240 | 10174 |
| 544 | 20240415 | 100300 | 1183412950 | 3250 | 3250 | 3265 | 3250 | 440 |
| 545 | 20240415 | 100200 | 1181979950 | 3250 | 3270 | 3270 | 3250 | 1742 |
| 546 | 20240415 | 100100 | 1176306895 | 3270 | 3270 | 3270 | 3245 | 18224 |
| 547 | 20240415 | 100000 | 1117049715 | 3265 | 3270 | 3270 | 3265 | 200 |
| 548 | 20240415 | 095900 | 1116396340 | 3270 | 3270 | 3270 | 3270 | 2266 |
| 549 | 20240415 | 095800 | 1108986520 | 3270 | 3285 | 3285 | 3270 | 1637 |
| 550 | 20240415 | 095700 | 1103621570 | 3270 | 3275 | 3295 | 3270 | 6884 |
| 551 | 20240415 | 095600 | 1081101360 | 3295 | 3275 | 3295 | 3275 | 288 |
| 552 | 20240415 | 095500 | 1080158140 | 3275 | 3285 | 3285 | 3275 | 364 |
| 553 | 20240415 | 095400 | 1078964320 | 3280 | 3290 | 3290 | 3280 | 3209 |
| 554 | 20240415 | 095300 | 1068434615 | 3290 | 3290 | 3290 | 3290 | 110 |
| 555 | 20240415 | 095200 | 1068072715 | 3290 | 3290 | 3305 | 3285 | 1608 |
| 556 | 20240415 | 095100 | 1062789840 | 3285 | 3305 | 3305 | 3285 | 1397 |
| 557 | 20240415 | 095000 | 1058179070 | 3300 | 3310 | 3310 | 3300 | 614 |
| 558 | 20240415 | 094900 | 1056152305 | 3305 | 3285 | 3305 | 3285 | 2664 |
| 559 | 20240415 | 094800 | 1047362770 | 3295 | 3280 | 3295 | 3280 | 6302 |
| 560 | 20240415 | 094700 | 1026642275 | 3280 | 3255 | 3280 | 3255 | 5679 |
| 561 | 20240415 | 094600 | 1008100220 | 3255 | 3255 | 3255 | 3255 | 3044 |
| 562 | 20240415 | 094500 | 998192000 | 3255 | 3270 | 3270 | 3250 | 756 |
| 563 | 20240415 | 094400 | 995733545 | 3270 | 3270 | 3270 | 3250 | 516 |
| 564 | 20240415 | 094300 | 994051695 | 3250 | 3270 | 3270 | 3250 | 37 |
| 565 | 20240415 | 094200 | 993930765 | 3250 | 3270 | 3270 | 3250 | 120 |
| 566 | 20240415 | 094100 | 993540565 | 3250 | 3250 | 3250 | 3245 | 2834 |
| 567 | 20240415 | 094000 | 984336690 | 3260 | 3275 | 3275 | 3250 | 14515 |
| 568 | 20240415 | 093900 | 937088575 | 3280 | 3260 | 3280 | 3260 | 4 |
| 569 | 20240415 | 093800 | 937075515 | 3265 | 3265 | 3275 | 3265 | 6129 |
| 570 | 20240415 | 093700 | 917063080 | 3265 | 3280 | 3285 | 3265 | 5417 |
| 571 | 20240415 | 093600 | 899344650 | 3280 | 3275 | 3280 | 3275 | 1582 |
| 572 | 20240415 | 093500 | 894161655 | 3275 | 3280 | 3285 | 3275 | 2657 |
| 573 | 20240415 | 093400 | 885459930 | 3285 | 3285 | 3285 | 3280 | 1294 |
| 574 | 20240415 | 093300 | 881210675 | 3270 | 3280 | 3280 | 3270 | 3442 |
| 575 | 20240415 | 093200 | 869935930 | 3280 | 3280 | 3280 | 3280 | 1274 |
| 576 | 20240415 | 093100 | 865757210 | 3280 | 3265 | 3280 | 3260 | 3306 |
| 577 | 20240415 | 093000 | 854921775 | 3280 | 3280 | 3280 | 3265 | 5600 |
| 578 | 20240415 | 092900 | 836581195 | 3280 | 3270 | 3280 | 3270 | 739 |
| 579 | 20240415 | 092800 | 834162575 | 3280 | 3275 | 3280 | 3265 | 891 |
| 580 | 20240415 | 092700 | 831245075 | 3280 | 3270 | 3280 | 3270 | 3487 |
| 581 | 20240415 | 092600 | 819822855 | 3270 | 3260 | 3275 | 3250 | 8373 |
| 582 | 20240415 | 092500 | 792604945 | 3250 | 3265 | 3285 | 3250 | 4375 |
| 583 | 20240415 | 092400 | 778374365 | 3250 | 3295 | 3300 | 3250 | 24345 |
| 584 | 20240415 | 092300 | 698955335 | 3295 | 3290 | 3305 | 3290 | 1629 |
| 585 | 20240415 | 092200 | 693578285 | 3285 | 3275 | 3290 | 3260 | 5959 |
| 586 | 20240415 | 092100 | 674078950 | 3275 | 3280 | 3290 | 3275 | 8231 |
| 587 | 20240415 | 092000 | 647117780 | 3280 | 3280 | 3285 | 3270 | 3617 |
| 588 | 20240415 | 091900 | 635263230 | 3275 | 3290 | 3290 | 3270 | 16216 |
| 589 | 20240415 | 091800 | 582146515 | 3285 | 3290 | 3290 | 3285 | 3600 |
| 590 | 20240415 | 091700 | 570316030 | 3290 | 3325 | 3325 | 3290 | 18367 |
| 591 | 20240415 | 091600 | 509793380 | 3315 | 3315 | 3325 | 3305 | 1971 |
| 592 | 20240415 | 091500 | 503257105 | 3315 | 3310 | 3315 | 3310 | 1631 |
| 593 | 20240415 | 091400 | 497853395 | 3310 | 3325 | 3325 | 3305 | 10855 |
| 594 | 20240415 | 091300 | 461892895 | 3325 | 3330 | 3330 | 3320 | 5251 |
| 595 | 20240415 | 091200 | 444445375 | 3330 | 3340 | 3340 | 3325 | 12938 |
| 596 | 20240415 | 091100 | 401342395 | 3335 | 3340 | 3340 | 3335 | 7162 |
| 597 | 20240415 | 091000 | 377423940 | 3340 | 3360 | 3370 | 3340 | 2961 |
| 598 | 20240415 | 090900 | 367513475 | 3370 | 3375 | 3375 | 3365 | 7424 |
| 599 | 20240415 | 090800 | 342498905 | 3375 | 3375 | 3385 | 3365 | 10218 |
| 600 | 20240415 | 090700 | 308040830 | 3375 | 3355 | 3380 | 3335 | 9307 |
| 601 | 20240415 | 090600 | 276736875 | 3355 | 3335 | 3365 | 3330 | 8407 |
| 602 | 20240415 | 090500 | 248625945 | 3350 | 3350 | 3350 | 3335 | 2271 |
| 603 | 20240415 | 090400 | 241034805 | 3335 | 3360 | 3400 | 3330 | 5839 |
| 604 | 20240415 | 090300 | 221499335 | 3355 | 3330 | 3415 | 3325 | 11278 |
| 605 | 20240415 | 090200 | 183748770 | 3330 | 3325 | 3370 | 3325 | 9206 |
| 606 | 20240415 | 090100 | 153059025 | 3320 | 3370 | 3395 | 3300 | 18987 |
| 607 | 20240415 | 090000 | 89906055 | 3370 | 3370 | 3395 | 3330 | 26612 |