31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 193200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 3 | 20240415 | 193100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 4 | 20240415 | 193000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 5 | 20240415 | 192900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 6 | 20240415 | 192800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 7 | 20240415 | 192700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 8 | 20240415 | 192600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 9 | 20240415 | 192500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 10 | 20240415 | 192400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 11 | 20240415 | 192300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 12 | 20240415 | 192200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 13 | 20240415 | 192100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 14 | 20240415 | 192000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 15 | 20240415 | 191900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 16 | 20240415 | 191800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 17 | 20240415 | 191700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 18 | 20240415 | 191600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 19 | 20240415 | 191500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 20 | 20240415 | 191400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 21 | 20240415 | 191300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 22 | 20240415 | 191200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 23 | 20240415 | 191100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 24 | 20240415 | 191000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 25 | 20240415 | 190900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 26 | 20240415 | 190800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 27 | 20240415 | 190700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 28 | 20240415 | 190600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 29 | 20240415 | 190500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 30 | 20240415 | 190400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 31 | 20240415 | 190300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 32 | 20240415 | 190200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 33 | 20240415 | 190100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 34 | 20240415 | 190000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 35 | 20240415 | 185900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 36 | 20240415 | 185800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 37 | 20240415 | 185700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 38 | 20240415 | 185600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 39 | 20240415 | 185500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 40 | 20240415 | 185400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 41 | 20240415 | 185300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 42 | 20240415 | 185200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 43 | 20240415 | 185100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 44 | 20240415 | 185000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 45 | 20240415 | 184900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 46 | 20240415 | 184800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 47 | 20240415 | 184700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 48 | 20240415 | 184600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 49 | 20240415 | 184500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 50 | 20240415 | 184400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 51 | 20240415 | 184300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 52 | 20240415 | 184200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 53 | 20240415 | 184100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 54 | 20240415 | 184000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 55 | 20240415 | 183900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 56 | 20240415 | 183800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 57 | 20240415 | 183700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 58 | 20240415 | 183600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 59 | 20240415 | 183500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 60 | 20240415 | 183400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 61 | 20240415 | 183300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 62 | 20240415 | 183200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 63 | 20240415 | 183100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 64 | 20240415 | 183000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 65 | 20240415 | 182900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 66 | 20240415 | 182800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 67 | 20240415 | 182700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 68 | 20240415 | 182600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 69 | 20240415 | 182500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 70 | 20240415 | 182400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 71 | 20240415 | 182300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 72 | 20240415 | 182200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 73 | 20240415 | 182100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 74 | 20240415 | 182000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 75 | 20240415 | 181900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 76 | 20240415 | 181800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 77 | 20240415 | 181700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 78 | 20240415 | 181600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 79 | 20240415 | 181500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 80 | 20240415 | 181400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 81 | 20240415 | 181300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 82 | 20240415 | 181200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 83 | 20240415 | 181100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 84 | 20240415 | 181000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 85 | 20240415 | 180900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 86 | 20240415 | 180800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 87 | 20240415 | 180700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 88 | 20240415 | 180600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 89 | 20240415 | 180500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 90 | 20240415 | 180400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 91 | 20240415 | 180300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 92 | 20240415 | 180200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 93 | 20240415 | 180100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 94 | 20240415 | 180000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 95 | 20240415 | 175900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 96 | 20240415 | 175800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 97 | 20240415 | 175700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 98 | 20240415 | 175600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 99 | 20240415 | 175500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 100 | 20240415 | 175400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 101 | 20240415 | 175300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 102 | 20240415 | 175200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 103 | 20240415 | 175100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 104 | 20240415 | 175000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 105 | 20240415 | 174900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 106 | 20240415 | 174800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 107 | 20240415 | 174700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 108 | 20240415 | 174600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 109 | 20240415 | 174500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 110 | 20240415 | 174400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 111 | 20240415 | 174300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 112 | 20240415 | 174200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 113 | 20240415 | 174100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 114 | 20240415 | 174000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 115 | 20240415 | 173900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 116 | 20240415 | 173800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 117 | 20240415 | 173700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 118 | 20240415 | 173600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 119 | 20240415 | 173500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 120 | 20240415 | 173400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 121 | 20240415 | 173300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 122 | 20240415 | 173200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 123 | 20240415 | 173100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 124 | 20240415 | 173000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 125 | 20240415 | 172900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 126 | 20240415 | 172800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 127 | 20240415 | 172700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 128 | 20240415 | 172600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 129 | 20240415 | 172500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 130 | 20240415 | 172400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 131 | 20240415 | 172300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 132 | 20240415 | 172200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 133 | 20240415 | 172100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 134 | 20240415 | 172000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 135 | 20240415 | 171900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 136 | 20240415 | 171800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 137 | 20240415 | 171700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 138 | 20240415 | 171600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 139 | 20240415 | 171500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 140 | 20240415 | 171400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 141 | 20240415 | 171300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 142 | 20240415 | 171200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 143 | 20240415 | 171100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 144 | 20240415 | 171000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 145 | 20240415 | 170900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 146 | 20240415 | 170800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 147 | 20240415 | 170700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 148 | 20240415 | 170600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 149 | 20240415 | 170500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 150 | 20240415 | 170400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 151 | 20240415 | 170300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 152 | 20240415 | 170200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 153 | 20240415 | 170100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 154 | 20240415 | 170000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 155 | 20240415 | 165900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 156 | 20240415 | 165800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 157 | 20240415 | 165700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 158 | 20240415 | 165600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 159 | 20240415 | 165500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 160 | 20240415 | 165400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 161 | 20240415 | 165300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 162 | 20240415 | 165200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 163 | 20240415 | 165100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 164 | 20240415 | 165000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 165 | 20240415 | 164900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 166 | 20240415 | 164800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 167 | 20240415 | 164700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 168 | 20240415 | 164600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 169 | 20240415 | 164500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 170 | 20240415 | 164400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 171 | 20240415 | 164300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 172 | 20240415 | 164200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 173 | 20240415 | 164100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 174 | 20240415 | 164000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 175 | 20240415 | 163900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 176 | 20240415 | 163800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 177 | 20240415 | 163700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 178 | 20240415 | 163600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 179 | 20240415 | 163500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 180 | 20240415 | 163400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 181 | 20240415 | 163300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 182 | 20240415 | 163200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 183 | 20240415 | 163100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 184 | 20240415 | 163000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 185 | 20240415 | 162900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 186 | 20240415 | 162800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 187 | 20240415 | 162700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 188 | 20240415 | 162600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 189 | 20240415 | 162500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 190 | 20240415 | 162400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 191 | 20240415 | 162300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 192 | 20240415 | 162200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 193 | 20240415 | 162100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 194 | 20240415 | 162000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 195 | 20240415 | 161900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 196 | 20240415 | 161800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 197 | 20240415 | 161700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 198 | 20240415 | 161600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 199 | 20240415 | 161500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 200 | 20240415 | 161400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 201 | 20240415 | 161300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 202 | 20240415 | 161200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 203 | 20240415 | 161100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 204 | 20240415 | 161000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 205 | 20240415 | 160900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 206 | 20240415 | 160800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 207 | 20240415 | 160700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 208 | 20240415 | 160600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 209 | 20240415 | 160500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 210 | 20240415 | 160400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 211 | 20240415 | 160300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 212 | 20240415 | 160200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 213 | 20240415 | 160100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 214 | 20240415 | 160000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 215 | 20240415 | 155900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 216 | 20240415 | 155800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 217 | 20240415 | 155700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 218 | 20240415 | 155600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 219 | 20240415 | 155500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 220 | 20240415 | 155400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 221 | 20240415 | 155300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 222 | 20240415 | 155200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 223 | 20240415 | 155100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 224 | 20240415 | 155000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 225 | 20240415 | 154900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 226 | 20240415 | 154800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 227 | 20240415 | 154700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 228 | 20240415 | 154600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 229 | 20240415 | 154500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 230 | 20240415 | 154400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 231 | 20240415 | 154300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 232 | 20240415 | 154200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 233 | 20240415 | 154100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 234 | 20240415 | 154000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 235 | 20240415 | 153900 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 236 | 20240415 | 153800 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 237 | 20240415 | 153700 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 238 | 20240415 | 153600 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 239 | 20240415 | 153500 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 240 | 20240415 | 153400 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 241 | 20240415 | 153300 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 242 | 20240415 | 153200 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 243 | 20240415 | 153100 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 0 |
| 244 | 20240415 | 153000 | 1165992390 | 2655 | 2655 | 2655 | 2655 | 6096 |
| 245 | 20240415 | 152900 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 246 | 20240415 | 152800 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 247 | 20240415 | 152700 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 248 | 20240415 | 152600 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 249 | 20240415 | 152500 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 250 | 20240415 | 152400 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 251 | 20240415 | 152300 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 252 | 20240415 | 152200 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 253 | 20240415 | 152100 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 254 | 20240415 | 152000 | 1149807510 | 2645 | 2645 | 2645 | 2645 | 0 |
| 255 | 20240415 | 151900 | 1149807510 | 2645 | 2650 | 2650 | 2645 | 967 |
| 256 | 20240415 | 151800 | 1147245820 | 2650 | 2625 | 2650 | 2620 | 11872 |
| 257 | 20240415 | 151700 | 1116004005 | 2620 | 2620 | 2620 | 2620 | 1703 |
| 258 | 20240415 | 151600 | 1111542145 | 2625 | 2620 | 2625 | 2620 | 112 |
| 259 | 20240415 | 151500 | 1111248330 | 2625 | 2620 | 2630 | 2620 | 2828 |
| 260 | 20240415 | 151400 | 1103832320 | 2620 | 2620 | 2620 | 2615 | 5077 |
| 261 | 20240415 | 151300 | 1090531040 | 2625 | 2620 | 2625 | 2620 | 705 |
| 262 | 20240415 | 151200 | 1088683930 | 2620 | 2625 | 2625 | 2620 | 100 |
| 263 | 20240415 | 151100 | 1088421675 | 2635 | 2620 | 2635 | 2620 | 195 |
| 264 | 20240415 | 151000 | 1087909385 | 2620 | 2620 | 2620 | 2620 | 0 |
| 265 | 20240415 | 150900 | 1087909385 | 2620 | 2640 | 2640 | 2620 | 4891 |
| 266 | 20240415 | 150800 | 1075013640 | 2640 | 2640 | 2640 | 2640 | 463 |
| 267 | 20240415 | 150700 | 1073791320 | 2640 | 2645 | 2645 | 2640 | 242 |
| 268 | 20240415 | 150600 | 1073152390 | 2645 | 2640 | 2645 | 2640 | 6700 |
| 269 | 20240415 | 150500 | 1055434390 | 2640 | 2640 | 2640 | 2640 | 1200 |
| 270 | 20240415 | 150400 | 1052266390 | 2635 | 2640 | 2640 | 2635 | 24 |
| 271 | 20240415 | 150300 | 1052203130 | 2640 | 2635 | 2645 | 2635 | 220 |
| 272 | 20240415 | 150200 | 1051622700 | 2635 | 2635 | 2635 | 2635 | 20 |
| 273 | 20240415 | 150100 | 1051570000 | 2635 | 2640 | 2645 | 2620 | 201 |
| 274 | 20240415 | 150000 | 1051042310 | 2640 | 2640 | 2640 | 2635 | 5630 |
| 275 | 20240415 | 145900 | 1036180515 | 2635 | 2615 | 2635 | 2615 | 6966 |
| 276 | 20240415 | 145800 | 1017916540 | 2615 | 2615 | 2625 | 2615 | 2520 |
| 277 | 20240415 | 145700 | 1011316680 | 2610 | 2610 | 2610 | 2610 | 2732 |
| 278 | 20240415 | 145600 | 1004186160 | 2610 | 2610 | 2610 | 2610 | 417 |
| 279 | 20240415 | 145500 | 1003097790 | 2615 | 2615 | 2620 | 2610 | 5125 |
| 280 | 20240415 | 145400 | 989718235 | 2615 | 2610 | 2615 | 2610 | 1398 |
| 281 | 20240415 | 145300 | 986067465 | 2605 | 2605 | 2605 | 2605 | 1911 |
| 282 | 20240415 | 145200 | 981089310 | 2605 | 2605 | 2605 | 2605 | 14 |
| 283 | 20240415 | 145100 | 981052840 | 2605 | 2605 | 2605 | 2605 | 5 |
| 284 | 20240415 | 145000 | 981039815 | 2605 | 2605 | 2610 | 2605 | 11 |
| 285 | 20240415 | 144900 | 981011150 | 2605 | 2600 | 2605 | 2600 | 272 |
| 286 | 20240415 | 144800 | 980303620 | 2605 | 2590 | 2605 | 2590 | 4047 |
| 287 | 20240415 | 144700 | 969783615 | 2595 | 2595 | 2595 | 2590 | 573 |
| 288 | 20240415 | 144600 | 968297640 | 2590 | 2590 | 2590 | 2590 | 207 |
| 289 | 20240415 | 144500 | 967761510 | 2590 | 2590 | 2590 | 2590 | 377 |
| 290 | 20240415 | 144400 | 966785080 | 2590 | 2590 | 2590 | 2590 | 40 |
| 291 | 20240415 | 144300 | 966681480 | 2590 | 2590 | 2590 | 2590 | 896 |
| 292 | 20240415 | 144200 | 964360840 | 2595 | 2595 | 2595 | 2595 | 1 |
| 293 | 20240415 | 144100 | 964358245 | 2595 | 2585 | 2595 | 2585 | 479 |
| 294 | 20240415 | 144000 | 963119035 | 2585 | 2585 | 2585 | 2585 | 367 |
| 295 | 20240415 | 143900 | 962170340 | 2585 | 2585 | 2585 | 2585 | 650 |
| 296 | 20240415 | 143800 | 960490090 | 2585 | 2590 | 2590 | 2585 | 11996 |
| 297 | 20240415 | 143700 | 929476310 | 2590 | 2595 | 2595 | 2590 | 60 |
| 298 | 20240415 | 143600 | 929320905 | 2590 | 2595 | 2595 | 2590 | 118 |
| 299 | 20240415 | 143500 | 929015280 | 2590 | 2590 | 2590 | 2590 | 71 |
| 300 | 20240415 | 143400 | 928831390 | 2590 | 2590 | 2595 | 2590 | 601 |
| 301 | 20240415 | 143300 | 927274385 | 2590 | 2590 | 2590 | 2590 | 648 |
| 302 | 20240415 | 143200 | 925596065 | 2590 | 2590 | 2590 | 2590 | 14 |
| 303 | 20240415 | 143100 | 925559805 | 2590 | 2590 | 2590 | 2590 | 71 |
| 304 | 20240415 | 143000 | 925375915 | 2590 | 2600 | 2600 | 2590 | 1271 |
| 305 | 20240415 | 142900 | 922082665 | 2595 | 2595 | 2595 | 2595 | 0 |
| 306 | 20240415 | 142800 | 922082665 | 2595 | 2595 | 2595 | 2595 | 170 |
| 307 | 20240415 | 142700 | 921641515 | 2590 | 2590 | 2590 | 2590 | 503 |
| 308 | 20240415 | 142600 | 920338745 | 2595 | 2590 | 2595 | 2590 | 11 |
| 309 | 20240415 | 142500 | 920310215 | 2600 | 2600 | 2600 | 2600 | 0 |
| 310 | 20240415 | 142400 | 920310215 | 2600 | 2600 | 2600 | 2600 | 10 |
| 311 | 20240415 | 142300 | 920284215 | 2600 | 2595 | 2600 | 2595 | 1039 |
| 312 | 20240415 | 142200 | 917588005 | 2595 | 2595 | 2595 | 2595 | 359 |
| 313 | 20240415 | 142100 | 916656400 | 2595 | 2595 | 2595 | 2595 | 1031 |
| 314 | 20240415 | 142000 | 913980955 | 2590 | 2585 | 2590 | 2585 | 1951 |
| 315 | 20240415 | 141900 | 908930365 | 2580 | 2590 | 2590 | 2580 | 535 |
| 316 | 20240415 | 141800 | 907549570 | 2575 | 2585 | 2585 | 2575 | 504 |
| 317 | 20240415 | 141700 | 906250865 | 2585 | 2590 | 2590 | 2585 | 5 |
| 318 | 20240415 | 141600 | 906237930 | 2590 | 2590 | 2590 | 2590 | 1 |
| 319 | 20240415 | 141500 | 906235340 | 2575 | 2575 | 2575 | 2575 | 0 |
| 320 | 20240415 | 141400 | 906235340 | 2575 | 2585 | 2585 | 2575 | 13 |
| 321 | 20240415 | 141300 | 906201760 | 2585 | 2590 | 2590 | 2585 | 294 |
| 322 | 20240415 | 141200 | 905441760 | 2585 | 2585 | 2585 | 2585 | 0 |
| 323 | 20240415 | 141100 | 905441760 | 2585 | 2585 | 2585 | 2585 | 3 |
| 324 | 20240415 | 141000 | 905434005 | 2585 | 2585 | 2585 | 2580 | 1000 |
| 325 | 20240415 | 140900 | 902851505 | 2590 | 2590 | 2595 | 2585 | 997 |
| 326 | 20240415 | 140800 | 900271035 | 2590 | 2595 | 2595 | 2590 | 184 |
| 327 | 20240415 | 140700 | 899794325 | 2595 | 2595 | 2595 | 2595 | 50 |
| 328 | 20240415 | 140600 | 899664575 | 2595 | 2595 | 2595 | 2595 | 12 |
| 329 | 20240415 | 140500 | 899633435 | 2595 | 2595 | 2595 | 2595 | 0 |
| 330 | 20240415 | 140400 | 899633435 | 2595 | 2595 | 2595 | 2595 | 206 |
| 331 | 20240415 | 140300 | 899098865 | 2595 | 2595 | 2595 | 2595 | 1 |
| 332 | 20240415 | 140200 | 899096270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 333 | 20240415 | 140100 | 899096270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 334 | 20240415 | 140000 | 899096270 | 2590 | 2590 | 2590 | 2590 | 0 |
| 335 | 20240415 | 135900 | 899096270 | 2590 | 2590 | 2590 | 2590 | 16 |
| 336 | 20240415 | 135800 | 899054830 | 2595 | 2595 | 2595 | 2595 | 400 |
| 337 | 20240415 | 135700 | 898016830 | 2595 | 2590 | 2595 | 2590 | 161 |
| 338 | 20240415 | 135600 | 897599815 | 2590 | 2590 | 2590 | 2590 | 0 |
| 339 | 20240415 | 135500 | 897599815 | 2590 | 2590 | 2590 | 2590 | 30 |
| 340 | 20240415 | 135400 | 897522115 | 2590 | 2590 | 2590 | 2590 | 257 |
| 341 | 20240415 | 135300 | 896856485 | 2590 | 2590 | 2590 | 2580 | 1364 |
| 342 | 20240415 | 135200 | 893333030 | 2585 | 2590 | 2590 | 2580 | 2048 |
| 343 | 20240415 | 135100 | 888049015 | 2590 | 2590 | 2590 | 2590 | 0 |
| 344 | 20240415 | 135000 | 888049015 | 2590 | 2590 | 2590 | 2590 | 170 |
| 345 | 20240415 | 134900 | 887608715 | 2590 | 2590 | 2590 | 2590 | 50 |
| 346 | 20240415 | 134800 | 887479215 | 2585 | 2585 | 2585 | 2585 | 0 |
| 347 | 20240415 | 134700 | 887479215 | 2585 | 2595 | 2595 | 2585 | 1200 |
| 348 | 20240415 | 134600 | 884374625 | 2600 | 2590 | 2600 | 2590 | 1030 |
| 349 | 20240415 | 134500 | 881696925 | 2595 | 2595 | 2595 | 2595 | 17 |
| 350 | 20240415 | 134400 | 881652810 | 2595 | 2590 | 2595 | 2590 | 192 |
| 351 | 20240415 | 134300 | 881155520 | 2590 | 2590 | 2590 | 2590 | 57 |
| 352 | 20240415 | 134200 | 881007890 | 2585 | 2590 | 2590 | 2585 | 2000 |
| 353 | 20240415 | 134100 | 875831270 | 2600 | 2600 | 2600 | 2600 | 0 |
| 354 | 20240415 | 134000 | 875831270 | 2600 | 2600 | 2600 | 2590 | 1683 |
| 355 | 20240415 | 133900 | 871456355 | 2595 | 2595 | 2595 | 2595 | 1 |
| 356 | 20240415 | 133800 | 871453760 | 2600 | 2595 | 2600 | 2595 | 1678 |
| 357 | 20240415 | 133700 | 867091010 | 2595 | 2600 | 2600 | 2595 | 27 |
| 358 | 20240415 | 133600 | 867020940 | 2600 | 2600 | 2600 | 2600 | 0 |
| 359 | 20240415 | 133500 | 867020940 | 2600 | 2600 | 2600 | 2600 | 6 |
| 360 | 20240415 | 133400 | 867005340 | 2600 | 2600 | 2600 | 2600 | 0 |
| 361 | 20240415 | 133300 | 867005340 | 2600 | 2590 | 2610 | 2585 | 2383 |
| 362 | 20240415 | 133200 | 860801925 | 2590 | 2590 | 2590 | 2590 | 1200 |
| 363 | 20240415 | 133100 | 857693925 | 2595 | 2595 | 2595 | 2595 | 500 |
| 364 | 20240415 | 133000 | 856396425 | 2590 | 2590 | 2590 | 2590 | 0 |
| 365 | 20240415 | 132900 | 856396425 | 2590 | 2590 | 2590 | 2590 | 0 |
| 366 | 20240415 | 132800 | 856396425 | 2590 | 2590 | 2590 | 2590 | 0 |
| 367 | 20240415 | 132700 | 856396425 | 2590 | 2590 | 2590 | 2590 | 0 |
| 368 | 20240415 | 132600 | 856396425 | 2590 | 2590 | 2590 | 2590 | 310 |
| 369 | 20240415 | 132500 | 855593525 | 2590 | 2590 | 2590 | 2590 | 16 |
| 370 | 20240415 | 132400 | 855552085 | 2590 | 2590 | 2590 | 2590 | 1 |
| 371 | 20240415 | 132300 | 855549495 | 2590 | 2590 | 2590 | 2590 | 26 |
| 372 | 20240415 | 132200 | 855482155 | 2585 | 2590 | 2590 | 2585 | 128 |
| 373 | 20240415 | 132100 | 855151260 | 2590 | 2590 | 2590 | 2590 | 50 |
| 374 | 20240415 | 132000 | 855021760 | 2590 | 2590 | 2590 | 2590 | 162 |
| 375 | 20240415 | 131900 | 854602180 | 2595 | 2595 | 2595 | 2595 | 0 |
| 376 | 20240415 | 131800 | 854602180 | 2595 | 2595 | 2595 | 2595 | 200 |
| 377 | 20240415 | 131700 | 854083180 | 2595 | 2585 | 2595 | 2585 | 861 |
| 378 | 20240415 | 131600 | 851857485 | 2585 | 2590 | 2590 | 2585 | 654 |
| 379 | 20240415 | 131500 | 850166775 | 2590 | 2590 | 2590 | 2590 | 1 |
| 380 | 20240415 | 131400 | 850164185 | 2585 | 2585 | 2585 | 2585 | 0 |
| 381 | 20240415 | 131300 | 850164185 | 2585 | 2590 | 2590 | 2585 | 188 |
| 382 | 20240415 | 131200 | 849677955 | 2590 | 2590 | 2590 | 2590 | 154 |
| 383 | 20240415 | 131100 | 849279095 | 2595 | 2595 | 2600 | 2590 | 174 |
| 384 | 20240415 | 131000 | 848828215 | 2600 | 2600 | 2600 | 2600 | 81 |
| 385 | 20240415 | 130900 | 848617615 | 2595 | 2595 | 2595 | 2595 | 262 |
| 386 | 20240415 | 130800 | 847937725 | 2595 | 2595 | 2595 | 2595 | 1 |
| 387 | 20240415 | 130700 | 847935130 | 2580 | 2585 | 2585 | 2580 | 50 |
| 388 | 20240415 | 130600 | 847806070 | 2580 | 2580 | 2580 | 2580 | 0 |
| 389 | 20240415 | 130500 | 847806070 | 2580 | 2600 | 2600 | 2580 | 111 |
| 390 | 20240415 | 130400 | 847519665 | 2600 | 2600 | 2600 | 2600 | 5 |
| 391 | 20240415 | 130300 | 847506665 | 2600 | 2590 | 2600 | 2585 | 847 |
| 392 | 20240415 | 130200 | 845310105 | 2595 | 2595 | 2595 | 2595 | 0 |
| 393 | 20240415 | 130100 | 845310105 | 2595 | 2595 | 2595 | 2595 | 0 |
| 394 | 20240415 | 130000 | 845310105 | 2595 | 2595 | 2595 | 2595 | 6 |
| 395 | 20240415 | 125900 | 845294535 | 2590 | 2590 | 2590 | 2590 | 65 |
| 396 | 20240415 | 125800 | 845126185 | 2585 | 2585 | 2585 | 2585 | 0 |
| 397 | 20240415 | 125700 | 845126185 | 2585 | 2585 | 2585 | 2585 | 0 |
| 398 | 20240415 | 125600 | 845126185 | 2585 | 2585 | 2585 | 2585 | 0 |
| 399 | 20240415 | 125500 | 845126185 | 2585 | 2585 | 2585 | 2585 | 0 |
| 400 | 20240415 | 125400 | 845126185 | 2585 | 2585 | 2585 | 2585 | 0 |
| 401 | 20240415 | 125300 | 845126185 | 2585 | 2585 | 2585 | 2585 | 0 |
| 402 | 20240415 | 125200 | 845126185 | 2585 | 2585 | 2585 | 2585 | 0 |
| 403 | 20240415 | 125100 | 845126185 | 2585 | 2595 | 2600 | 2585 | 101 |
| 404 | 20240415 | 125000 | 844864955 | 2600 | 2600 | 2600 | 2600 | 0 |
| 405 | 20240415 | 124900 | 844864955 | 2600 | 2600 | 2600 | 2600 | 0 |
| 406 | 20240415 | 124800 | 844864955 | 2600 | 2600 | 2600 | 2600 | 100 |
| 407 | 20240415 | 124700 | 844604955 | 2595 | 2600 | 2600 | 2595 | 70 |
| 408 | 20240415 | 124600 | 844423205 | 2595 | 2595 | 2600 | 2595 | 250 |
| 409 | 20240415 | 124500 | 843773570 | 2595 | 2590 | 2595 | 2590 | 344 |
| 410 | 20240415 | 124400 | 842881250 | 2585 | 2585 | 2585 | 2585 | 29 |
| 411 | 20240415 | 124300 | 842806285 | 2590 | 2590 | 2590 | 2590 | 6 |
| 412 | 20240415 | 124200 | 842790745 | 2595 | 2595 | 2595 | 2595 | 21 |
| 413 | 20240415 | 124100 | 842736250 | 2595 | 2590 | 2595 | 2590 | 1425 |
| 414 | 20240415 | 124000 | 839045495 | 2595 | 2595 | 2595 | 2595 | 221 |
| 415 | 20240415 | 123900 | 838472000 | 2595 | 2595 | 2595 | 2595 | 251 |
| 416 | 20240415 | 123800 | 837820655 | 2595 | 2595 | 2595 | 2595 | 0 |
| 417 | 20240415 | 123700 | 837820655 | 2595 | 2595 | 2595 | 2595 | 300 |
| 418 | 20240415 | 123600 | 837042155 | 2590 | 2590 | 2590 | 2590 | 94 |
| 419 | 20240415 | 123500 | 836798695 | 2590 | 2590 | 2590 | 2590 | 11 |
| 420 | 20240415 | 123400 | 836770205 | 2590 | 2590 | 2590 | 2590 | 1500 |
| 421 | 20240415 | 123300 | 832885205 | 2585 | 2585 | 2585 | 2585 | 18 |
| 422 | 20240415 | 123200 | 832838675 | 2585 | 2585 | 2585 | 2585 | 80 |
| 423 | 20240415 | 123100 | 832631875 | 2585 | 2565 | 2585 | 2565 | 18925 |
| 424 | 20240415 | 123000 | 783949975 | 2560 | 2560 | 2560 | 2560 | 0 |
| 425 | 20240415 | 122900 | 783949975 | 2560 | 2560 | 2560 | 2560 | 1000 |
| 426 | 20240415 | 122800 | 781389975 | 2560 | 2555 | 2560 | 2555 | 2291 |
| 427 | 20240415 | 122700 | 775528775 | 2555 | 2555 | 2555 | 2555 | 760 |
| 428 | 20240415 | 122600 | 773586975 | 2555 | 2555 | 2555 | 2555 | 300 |
| 429 | 20240415 | 122500 | 772820475 | 2555 | 2555 | 2555 | 2555 | 1465 |
| 430 | 20240415 | 122400 | 769077400 | 2555 | 2555 | 2555 | 2555 | 126 |
| 431 | 20240415 | 122300 | 768755470 | 2555 | 2550 | 2555 | 2550 | 1209 |
| 432 | 20240415 | 122200 | 765672225 | 2550 | 2555 | 2560 | 2550 | 3575 |
| 433 | 20240415 | 122100 | 756542870 | 2560 | 2560 | 2560 | 2555 | 1472 |
| 434 | 20240415 | 122000 | 752779550 | 2560 | 2560 | 2560 | 2560 | 200 |
| 435 | 20240415 | 121900 | 752267550 | 2560 | 2560 | 2560 | 2560 | 0 |
| 436 | 20240415 | 121800 | 752267550 | 2560 | 2560 | 2560 | 2560 | 0 |
| 437 | 20240415 | 121700 | 752267550 | 2560 | 2560 | 2565 | 2560 | 1333 |
| 438 | 20240415 | 121600 | 748855020 | 2560 | 2560 | 2560 | 2555 | 205 |
| 439 | 20240415 | 121500 | 748330320 | 2560 | 2560 | 2560 | 2560 | 80 |
| 440 | 20240415 | 121400 | 748125520 | 2560 | 2555 | 2560 | 2555 | 3765 |
| 441 | 20240415 | 121300 | 738494735 | 2560 | 2555 | 2560 | 2555 | 1010 |
| 442 | 20240415 | 121200 | 735914135 | 2560 | 2560 | 2560 | 2560 | 35 |
| 443 | 20240415 | 121100 | 735824535 | 2560 | 2560 | 2560 | 2560 | 542 |
| 444 | 20240415 | 121000 | 734437015 | 2555 | 2560 | 2560 | 2555 | 3183 |
| 445 | 20240415 | 120900 | 726293605 | 2565 | 2565 | 2565 | 2565 | 170 |
| 446 | 20240415 | 120800 | 725857555 | 2565 | 2565 | 2565 | 2565 | 0 |
| 447 | 20240415 | 120700 | 725857555 | 2565 | 2565 | 2565 | 2565 | 6 |
| 448 | 20240415 | 120600 | 725842165 | 2560 | 2560 | 2560 | 2560 | 839 |
| 449 | 20240415 | 120500 | 723694325 | 2565 | 2565 | 2565 | 2565 | 0 |
| 450 | 20240415 | 120400 | 723694325 | 2565 | 2565 | 2565 | 2565 | 2 |
| 451 | 20240415 | 120300 | 723689195 | 2565 | 2570 | 2570 | 2565 | 3 |
| 452 | 20240415 | 120200 | 723681495 | 2560 | 2565 | 2565 | 2560 | 11500 |
| 453 | 20240415 | 120100 | 694239800 | 2565 | 2565 | 2565 | 2565 | 100 |
| 454 | 20240415 | 120000 | 693983300 | 2565 | 2565 | 2565 | 2565 | 1316 |
| 455 | 20240415 | 115900 | 690607760 | 2560 | 2560 | 2560 | 2560 | 843 |
| 456 | 20240415 | 115800 | 688449680 | 2565 | 2565 | 2565 | 2565 | 309 |
| 457 | 20240415 | 115700 | 687657095 | 2570 | 2570 | 2570 | 2570 | 0 |
| 458 | 20240415 | 115600 | 687657095 | 2570 | 2570 | 2570 | 2570 | 43 |
| 459 | 20240415 | 115500 | 687546585 | 2565 | 2570 | 2570 | 2565 | 16 |
| 460 | 20240415 | 115400 | 687505535 | 2570 | 2570 | 2570 | 2570 | 0 |
| 461 | 20240415 | 115300 | 687505535 | 2570 | 2570 | 2570 | 2570 | 0 |
| 462 | 20240415 | 115200 | 687505535 | 2570 | 2570 | 2570 | 2565 | 894 |
| 463 | 20240415 | 115100 | 685208260 | 2565 | 2570 | 2570 | 2565 | 120 |
| 464 | 20240415 | 115000 | 684900360 | 2565 | 2565 | 2565 | 2565 | 100 |
| 465 | 20240415 | 114900 | 684643860 | 2565 | 2565 | 2565 | 2565 | 500 |
| 466 | 20240415 | 114800 | 683361360 | 2565 | 2565 | 2565 | 2565 | 0 |
| 467 | 20240415 | 114700 | 683361360 | 2565 | 2565 | 2565 | 2565 | 79 |
| 468 | 20240415 | 114600 | 683158725 | 2570 | 2570 | 2570 | 2570 | 0 |
| 469 | 20240415 | 114500 | 683158725 | 2570 | 2570 | 2570 | 2570 | 8 |
| 470 | 20240415 | 114400 | 683138165 | 2565 | 2565 | 2565 | 2565 | 0 |
| 471 | 20240415 | 114300 | 683138165 | 2565 | 2565 | 2565 | 2565 | 500 |
| 472 | 20240415 | 114200 | 681855665 | 2565 | 2565 | 2565 | 2565 | 300 |
| 473 | 20240415 | 114100 | 681086165 | 2565 | 2570 | 2570 | 2565 | 601 |
| 474 | 20240415 | 114000 | 679544595 | 2565 | 2565 | 2565 | 2565 | 500 |
| 475 | 20240415 | 113900 | 678262095 | 2570 | 2570 | 2570 | 2570 | 20 |
| 476 | 20240415 | 113800 | 678210695 | 2570 | 2570 | 2570 | 2570 | 2 |
| 477 | 20240415 | 113700 | 678205555 | 2570 | 2570 | 2570 | 2570 | 302 |
| 478 | 20240415 | 113600 | 677429415 | 2575 | 2575 | 2575 | 2575 | 639 |
| 479 | 20240415 | 113500 | 675783990 | 2570 | 2570 | 2570 | 2570 | 0 |
| 480 | 20240415 | 113400 | 675783990 | 2570 | 2575 | 2575 | 2570 | 9417 |
| 481 | 20240415 | 113300 | 651579205 | 2575 | 2575 | 2575 | 2575 | 1 |
| 482 | 20240415 | 113200 | 651576630 | 2570 | 2570 | 2570 | 2570 | 314 |
| 483 | 20240415 | 113100 | 650769650 | 2570 | 2570 | 2570 | 2570 | 1000 |
| 484 | 20240415 | 113000 | 648199650 | 2575 | 2575 | 2575 | 2575 | 300 |
| 485 | 20240415 | 112900 | 647427150 | 2575 | 2575 | 2575 | 2575 | 112 |
| 486 | 20240415 | 112800 | 647138750 | 2575 | 2575 | 2575 | 2575 | 510 |
| 487 | 20240415 | 112700 | 645825500 | 2575 | 2575 | 2575 | 2570 | 336 |
| 488 | 20240415 | 112600 | 644960380 | 2575 | 2570 | 2575 | 2570 | 622 |
| 489 | 20240415 | 112500 | 643361270 | 2570 | 2570 | 2570 | 2570 | 1481 |
| 490 | 20240415 | 112400 | 639555100 | 2570 | 2570 | 2570 | 2570 | 0 |
| 491 | 20240415 | 112300 | 639555100 | 2570 | 2570 | 2570 | 2565 | 1095 |
| 492 | 20240415 | 112200 | 636741330 | 2570 | 2580 | 2580 | 2570 | 1315 |
| 493 | 20240415 | 112100 | 633353895 | 2580 | 2575 | 2580 | 2575 | 591 |
| 494 | 20240415 | 112000 | 631832065 | 2575 | 2575 | 2575 | 2575 | 0 |
| 495 | 20240415 | 111900 | 631832065 | 2575 | 2580 | 2580 | 2575 | 106 |
| 496 | 20240415 | 111800 | 631558615 | 2580 | 2570 | 2585 | 2570 | 8771 |
| 497 | 20240415 | 111700 | 608979540 | 2560 | 2560 | 2560 | 2560 | 0 |
| 498 | 20240415 | 111600 | 608979540 | 2560 | 2570 | 2570 | 2560 | 1852 |
| 499 | 20240415 | 111500 | 604238350 | 2570 | 2570 | 2570 | 2570 | 0 |
| 500 | 20240415 | 111400 | 604238350 | 2570 | 2570 | 2570 | 2570 | 40 |
| 501 | 20240415 | 111300 | 604135550 | 2560 | 2570 | 2570 | 2560 | 428 |
| 502 | 20240415 | 111200 | 603036590 | 2575 | 2570 | 2575 | 2570 | 73 |
| 503 | 20240415 | 111100 | 602848830 | 2575 | 2575 | 2575 | 2575 | 150 |
| 504 | 20240415 | 111000 | 602462580 | 2560 | 2560 | 2560 | 2560 | 910 |
| 505 | 20240415 | 110900 | 600132980 | 2560 | 2570 | 2570 | 2560 | 1361 |
| 506 | 20240415 | 110800 | 596636310 | 2560 | 2560 | 2560 | 2560 | 570 |
| 507 | 20240415 | 110700 | 595177110 | 2560 | 2560 | 2560 | 2560 | 1160 |
| 508 | 20240415 | 110600 | 592207510 | 2560 | 2560 | 2560 | 2560 | 3100 |
| 509 | 20240415 | 110500 | 584271510 | 2560 | 2565 | 2565 | 2560 | 1000 |
| 510 | 20240415 | 110400 | 581711470 | 2560 | 2560 | 2560 | 2560 | 0 |
| 511 | 20240415 | 110300 | 581711470 | 2560 | 2565 | 2565 | 2560 | 1140 |
| 512 | 20240415 | 110200 | 578788070 | 2565 | 2565 | 2565 | 2565 | 3596 |
| 513 | 20240415 | 110100 | 569564330 | 2565 | 2565 | 2565 | 2565 | 300 |
| 514 | 20240415 | 110000 | 568794830 | 2580 | 2570 | 2580 | 2570 | 1050 |
| 515 | 20240415 | 105900 | 566088080 | 2565 | 2565 | 2565 | 2565 | 490 |
| 516 | 20240415 | 105800 | 564831230 | 2565 | 2565 | 2565 | 2565 | 200 |
| 517 | 20240415 | 105700 | 564318230 | 2570 | 2570 | 2570 | 2570 | 6 |
| 518 | 20240415 | 105600 | 564302810 | 2570 | 2575 | 2575 | 2570 | 400 |
| 519 | 20240415 | 105500 | 563273810 | 2570 | 2570 | 2575 | 2570 | 157 |
| 520 | 20240415 | 105400 | 562869935 | 2575 | 2570 | 2575 | 2570 | 261 |
| 521 | 20240415 | 105300 | 562198165 | 2575 | 2575 | 2575 | 2575 | 409 |
| 522 | 20240415 | 105200 | 561144990 | 2575 | 2575 | 2575 | 2575 | 0 |
| 523 | 20240415 | 105100 | 561144990 | 2575 | 2565 | 2580 | 2565 | 3530 |
| 524 | 20240415 | 105000 | 552084670 | 2575 | 2575 | 2575 | 2570 | 3562 |
| 525 | 20240415 | 104900 | 542928510 | 2575 | 2580 | 2580 | 2575 | 400 |
| 526 | 20240415 | 104800 | 541898010 | 2580 | 2570 | 2580 | 2570 | 646 |
| 527 | 20240415 | 104700 | 540237390 | 2570 | 2570 | 2570 | 2570 | 761 |
| 528 | 20240415 | 104600 | 538281620 | 2570 | 2570 | 2580 | 2570 | 1381 |
| 529 | 20240415 | 104500 | 534732430 | 2570 | 2570 | 2570 | 2570 | 2221 |
| 530 | 20240415 | 104400 | 529024460 | 2570 | 2570 | 2570 | 2570 | 175 |
| 531 | 20240415 | 104300 | 528574710 | 2570 | 2570 | 2570 | 2570 | 225 |
| 532 | 20240415 | 104200 | 527996460 | 2570 | 2570 | 2570 | 2570 | 513 |
| 533 | 20240415 | 104100 | 526678050 | 2570 | 2570 | 2570 | 2570 | 135 |
| 534 | 20240415 | 104000 | 526331100 | 2570 | 2570 | 2575 | 2570 | 132 |
| 535 | 20240415 | 103900 | 525991855 | 2570 | 2565 | 2575 | 2565 | 335 |
| 536 | 20240415 | 103800 | 525131895 | 2570 | 2570 | 2570 | 2570 | 571 |
| 537 | 20240415 | 103700 | 523664425 | 2580 | 2580 | 2580 | 2580 | 33 |
| 538 | 20240415 | 103600 | 523579285 | 2580 | 2580 | 2580 | 2580 | 0 |
| 539 | 20240415 | 103500 | 523579285 | 2580 | 2575 | 2580 | 2575 | 195 |
| 540 | 20240415 | 103400 | 523076235 | 2580 | 2580 | 2580 | 2580 | 0 |
| 541 | 20240415 | 103300 | 523076235 | 2580 | 2570 | 2580 | 2570 | 949 |
| 542 | 20240415 | 103200 | 520637065 | 2570 | 2570 | 2570 | 2570 | 182 |
| 543 | 20240415 | 103100 | 520169325 | 2570 | 2570 | 2570 | 2570 | 200 |
| 544 | 20240415 | 103000 | 519655325 | 2570 | 2570 | 2570 | 2570 | 350 |
| 545 | 20240415 | 102900 | 518755825 | 2575 | 2580 | 2580 | 2575 | 761 |
| 546 | 20240415 | 102800 | 516796225 | 2580 | 2580 | 2580 | 2580 | 286 |
| 547 | 20240415 | 102700 | 516058345 | 2585 | 2585 | 2585 | 2585 | 70 |
| 548 | 20240415 | 102600 | 515877395 | 2590 | 2590 | 2590 | 2590 | 0 |
| 549 | 20240415 | 102500 | 515877395 | 2590 | 2590 | 2590 | 2590 | 0 |
| 550 | 20240415 | 102400 | 515877395 | 2590 | 2590 | 2590 | 2590 | 0 |
| 551 | 20240415 | 102300 | 515877395 | 2590 | 2590 | 2590 | 2590 | 60 |
| 552 | 20240415 | 102200 | 515721995 | 2590 | 2585 | 2590 | 2585 | 134 |
| 553 | 20240415 | 102100 | 515375535 | 2585 | 2580 | 2585 | 2580 | 81 |
| 554 | 20240415 | 102000 | 515166155 | 2575 | 2575 | 2575 | 2575 | 0 |
| 555 | 20240415 | 101900 | 515166155 | 2575 | 2575 | 2575 | 2575 | 863 |
| 556 | 20240415 | 101800 | 512943930 | 2575 | 2575 | 2575 | 2575 | 1 |
| 557 | 20240415 | 101700 | 512941355 | 2565 | 2570 | 2570 | 2565 | 1762 |
| 558 | 20240415 | 101600 | 508415730 | 2570 | 2570 | 2570 | 2570 | 2774 |
| 559 | 20240415 | 101500 | 501286550 | 2575 | 2575 | 2575 | 2575 | 60 |
| 560 | 20240415 | 101400 | 501132050 | 2570 | 2575 | 2575 | 2570 | 4135 |
| 561 | 20240415 | 101300 | 490484500 | 2575 | 2575 | 2575 | 2575 | 714 |
| 562 | 20240415 | 101200 | 488645950 | 2575 | 2580 | 2580 | 2575 | 40 |
| 563 | 20240415 | 101100 | 488542895 | 2575 | 2575 | 2575 | 2575 | 0 |
| 564 | 20240415 | 101000 | 488542895 | 2575 | 2580 | 2580 | 2575 | 1531 |
| 565 | 20240415 | 100900 | 484600545 | 2585 | 2595 | 2595 | 2585 | 403 |
| 566 | 20240415 | 100800 | 483555790 | 2595 | 2600 | 2600 | 2595 | 127 |
| 567 | 20240415 | 100700 | 483226195 | 2600 | 2580 | 2600 | 2570 | 1518 |
| 568 | 20240415 | 100600 | 479314670 | 2600 | 2600 | 2600 | 2600 | 60 |
| 569 | 20240415 | 100500 | 479158670 | 2580 | 2590 | 2590 | 2575 | 761 |
| 570 | 20240415 | 100400 | 477191070 | 2575 | 2590 | 2590 | 2575 | 376 |
| 571 | 20240415 | 100300 | 476220230 | 2590 | 2590 | 2590 | 2590 | 1081 |
| 572 | 20240415 | 100200 | 473420440 | 2590 | 2590 | 2590 | 2590 | 111 |
| 573 | 20240415 | 100100 | 473132950 | 2590 | 2570 | 2590 | 2570 | 2502 |
| 574 | 20240415 | 100000 | 466677290 | 2565 | 2565 | 2565 | 2565 | 207 |
| 575 | 20240415 | 095900 | 466146335 | 2565 | 2570 | 2570 | 2565 | 370 |
| 576 | 20240415 | 095800 | 465196255 | 2580 | 2575 | 2580 | 2575 | 2099 |
| 577 | 20240415 | 095700 | 459787825 | 2575 | 2570 | 2575 | 2565 | 211 |
| 578 | 20240415 | 095600 | 459246450 | 2560 | 2575 | 2575 | 2560 | 5651 |
| 579 | 20240415 | 095500 | 444738435 | 2575 | 2575 | 2575 | 2570 | 435 |
| 580 | 20240415 | 095400 | 443620440 | 2570 | 2580 | 2580 | 2570 | 5187 |
| 581 | 20240415 | 095300 | 430283750 | 2575 | 2575 | 2575 | 2570 | 626 |
| 582 | 20240415 | 095200 | 428672205 | 2580 | 2585 | 2585 | 2580 | 233 |
| 583 | 20240415 | 095100 | 428071050 | 2585 | 2585 | 2585 | 2585 | 20 |
| 584 | 20240415 | 095000 | 428019350 | 2590 | 2590 | 2590 | 2590 | 0 |
| 585 | 20240415 | 094900 | 428019350 | 2590 | 2570 | 2590 | 2570 | 435 |
| 586 | 20240415 | 094800 | 426895000 | 2565 | 2570 | 2570 | 2565 | 296 |
| 587 | 20240415 | 094700 | 426134285 | 2570 | 2575 | 2575 | 2570 | 1000 |
| 588 | 20240415 | 094600 | 423563785 | 2570 | 2575 | 2575 | 2570 | 2017 |
| 589 | 20240415 | 094500 | 418378370 | 2580 | 2585 | 2590 | 2580 | 1622 |
| 590 | 20240415 | 094400 | 414190835 | 2585 | 2590 | 2590 | 2585 | 54 |
| 591 | 20240415 | 094300 | 414051225 | 2590 | 2575 | 2590 | 2575 | 1351 |
| 592 | 20240415 | 094200 | 410561995 | 2575 | 2575 | 2575 | 2575 | 51 |
| 593 | 20240415 | 094100 | 410430670 | 2575 | 2575 | 2580 | 2575 | 2725 |
| 594 | 20240415 | 094000 | 403400935 | 2575 | 2575 | 2575 | 2575 | 301 |
| 595 | 20240415 | 093900 | 402625860 | 2580 | 2585 | 2585 | 2580 | 4390 |
| 596 | 20240415 | 093800 | 391279335 | 2585 | 2585 | 2585 | 2585 | 1250 |
| 597 | 20240415 | 093700 | 388048085 | 2585 | 2585 | 2600 | 2585 | 1611 |
| 598 | 20240415 | 093600 | 383883500 | 2585 | 2605 | 2605 | 2585 | 1476 |
| 599 | 20240415 | 093500 | 380066755 | 2605 | 2585 | 2605 | 2585 | 5115 |
| 600 | 20240415 | 093400 | 366791875 | 2585 | 2575 | 2585 | 2565 | 4401 |
| 601 | 20240415 | 093300 | 355440320 | 2565 | 2570 | 2570 | 2565 | 1180 |
| 602 | 20240415 | 093200 | 352409410 | 2580 | 2580 | 2580 | 2580 | 33 |
| 603 | 20240415 | 093100 | 352324270 | 2580 | 2580 | 2580 | 2580 | 20 |
| 604 | 20240415 | 093000 | 352272670 | 2575 | 2565 | 2575 | 2560 | 4941 |
| 605 | 20240415 | 092900 | 339584195 | 2560 | 2560 | 2560 | 2560 | 317 |
| 606 | 20240415 | 092800 | 338772675 | 2560 | 2560 | 2560 | 2560 | 420 |
| 607 | 20240415 | 092700 | 337697475 | 2575 | 2565 | 2580 | 2545 | 13677 |
| 608 | 20240415 | 092600 | 302742500 | 2580 | 2575 | 2580 | 2565 | 2544 |
| 609 | 20240415 | 092500 | 296198155 | 2565 | 2560 | 2565 | 2560 | 853 |
| 610 | 20240415 | 092400 | 294011225 | 2565 | 2575 | 2575 | 2565 | 2419 |
| 611 | 20240415 | 092300 | 287805270 | 2575 | 2575 | 2580 | 2575 | 21 |
| 612 | 20240415 | 092200 | 287751145 | 2575 | 2575 | 2575 | 2570 | 2131 |
| 613 | 20240415 | 092100 | 282268115 | 2580 | 2580 | 2580 | 2575 | 1713 |
| 614 | 20240415 | 092000 | 277852605 | 2585 | 2585 | 2585 | 2580 | 130 |
| 615 | 20240415 | 091900 | 277516820 | 2590 | 2565 | 2590 | 2565 | 1091 |
| 616 | 20240415 | 091800 | 274714750 | 2570 | 2570 | 2570 | 2565 | 5143 |
| 617 | 20240415 | 091700 | 261519750 | 2570 | 2575 | 2575 | 2565 | 5885 |
| 618 | 20240415 | 091600 | 246395035 | 2575 | 2580 | 2580 | 2575 | 2183 |
| 619 | 20240415 | 091500 | 240766635 | 2575 | 2575 | 2575 | 2570 | 5306 |
| 620 | 20240415 | 091400 | 227106640 | 2575 | 2590 | 2590 | 2575 | 1209 |
| 621 | 20240415 | 091300 | 223992420 | 2590 | 2570 | 2590 | 2570 | 7293 |
| 622 | 20240415 | 091200 | 205162765 | 2570 | 2580 | 2585 | 2570 | 3273 |
| 623 | 20240415 | 091100 | 196727665 | 2585 | 2580 | 2585 | 2580 | 550 |
| 624 | 20240415 | 091000 | 195307415 | 2590 | 2585 | 2590 | 2580 | 5051 |
| 625 | 20240415 | 090900 | 182257625 | 2590 | 2600 | 2600 | 2590 | 7386 |
| 626 | 20240415 | 090800 | 163110715 | 2600 | 2600 | 2600 | 2600 | 614 |
| 627 | 20240415 | 090700 | 161514315 | 2610 | 2625 | 2665 | 2600 | 7096 |
| 628 | 20240415 | 090600 | 142899000 | 2625 | 2585 | 2625 | 2585 | 2272 |
| 629 | 20240415 | 090500 | 136991110 | 2585 | 2600 | 2600 | 2580 | 1248 |
| 630 | 20240415 | 090400 | 133764235 | 2580 | 2575 | 2590 | 2575 | 9343 |
| 631 | 20240415 | 090300 | 109659180 | 2570 | 2610 | 2610 | 2570 | 18622 |
| 632 | 20240415 | 090200 | 61453315 | 2610 | 2620 | 2620 | 2610 | 8711 |
| 633 | 20240415 | 090100 | 38672060 | 2625 | 2635 | 2660 | 2625 | 2721 |
| 634 | 20240415 | 090000 | 31508985 | 2625 | 2620 | 2625 | 2620 | 12018 |