29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 185500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 11609 |
| 3 | 20240423 | 185400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 4 | 20240423 | 185300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 5 | 20240423 | 185200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 6 | 20240423 | 185100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 7 | 20240423 | 185000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 8 | 20240423 | 184900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 9 | 20240423 | 184800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 10 | 20240423 | 184700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 11 | 20240423 | 184600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 12 | 20240423 | 184500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 13 | 20240423 | 184400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 14 | 20240423 | 184300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 15 | 20240423 | 184200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 16 | 20240423 | 184100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 17 | 20240423 | 184000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 18 | 20240423 | 183900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 19 | 20240423 | 183800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 20 | 20240423 | 183700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 21 | 20240423 | 183600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 22 | 20240423 | 183500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 23 | 20240423 | 183400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 24 | 20240423 | 183300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 25 | 20240423 | 183200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 26 | 20240423 | 183100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 27 | 20240423 | 183000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 28 | 20240423 | 182900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 29 | 20240423 | 182800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 30 | 20240423 | 182700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 31 | 20240423 | 182600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 32 | 20240423 | 182500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 11609 |
| 33 | 20240423 | 182400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 34 | 20240423 | 182300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 35 | 20240423 | 182200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 36 | 20240423 | 182100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 37 | 20240423 | 182000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 38 | 20240423 | 181900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 39 | 20240423 | 181800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 40 | 20240423 | 181700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 41 | 20240423 | 181600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 42 | 20240423 | 181500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 43 | 20240423 | 181400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 44 | 20240423 | 181300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 45 | 20240423 | 181200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 46 | 20240423 | 181100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 47 | 20240423 | 181000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 48 | 20240423 | 180900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 49 | 20240423 | 180800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 50 | 20240423 | 180700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 51 | 20240423 | 180600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 52 | 20240423 | 180500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 53 | 20240423 | 180400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 54 | 20240423 | 180300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 55 | 20240423 | 180200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 56 | 20240423 | 180100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 57 | 20240423 | 180000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 58 | 20240423 | 175900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 59 | 20240423 | 175800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 60 | 20240423 | 175700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 61 | 20240423 | 175600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 62 | 20240423 | 175500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 11609 |
| 63 | 20240423 | 175400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 64 | 20240423 | 175300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 65 | 20240423 | 175200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 66 | 20240423 | 175100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 67 | 20240423 | 175000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 68 | 20240423 | 174900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 69 | 20240423 | 174800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 70 | 20240423 | 174700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 71 | 20240423 | 174600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 72 | 20240423 | 174500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 73 | 20240423 | 174400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 74 | 20240423 | 174300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 75 | 20240423 | 174200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 76 | 20240423 | 174100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 77 | 20240423 | 174000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 78 | 20240423 | 173900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 79 | 20240423 | 173800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 80 | 20240423 | 173700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 81 | 20240423 | 173600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 82 | 20240423 | 173500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 83 | 20240423 | 173400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 84 | 20240423 | 173300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 85 | 20240423 | 173200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 86 | 20240423 | 173100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 87 | 20240423 | 173000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 88 | 20240423 | 172900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 89 | 20240423 | 172800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 90 | 20240423 | 172700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 91 | 20240423 | 172600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 92 | 20240423 | 172500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 11609 |
| 93 | 20240423 | 172400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 94 | 20240423 | 172300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 95 | 20240423 | 172200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 96 | 20240423 | 172100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 97 | 20240423 | 172000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 98 | 20240423 | 171900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 99 | 20240423 | 171800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 100 | 20240423 | 171700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 101 | 20240423 | 171600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 102 | 20240423 | 171500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 103 | 20240423 | 171400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 104 | 20240423 | 171300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 105 | 20240423 | 171200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 106 | 20240423 | 171100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 107 | 20240423 | 171000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 108 | 20240423 | 170900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 109 | 20240423 | 170800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 110 | 20240423 | 170700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 111 | 20240423 | 170600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 112 | 20240423 | 170500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 113 | 20240423 | 170400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 114 | 20240423 | 170300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 115 | 20240423 | 170200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 116 | 20240423 | 170100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 117 | 20240423 | 170000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 118 | 20240423 | 165900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 119 | 20240423 | 165800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 120 | 20240423 | 165700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 121 | 20240423 | 165600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 122 | 20240423 | 165500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 11609 |
| 123 | 20240423 | 165400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 124 | 20240423 | 165300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 125 | 20240423 | 165200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 126 | 20240423 | 165100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 127 | 20240423 | 165000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 128 | 20240423 | 164900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 129 | 20240423 | 164800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 130 | 20240423 | 164700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 131 | 20240423 | 164600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 132 | 20240423 | 164500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 133 | 20240423 | 164400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 134 | 20240423 | 164300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 135 | 20240423 | 164200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 136 | 20240423 | 164100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 137 | 20240423 | 164000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 138 | 20240423 | 163900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 139 | 20240423 | 163800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 140 | 20240423 | 163700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 141 | 20240423 | 163600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 142 | 20240423 | 163500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 143 | 20240423 | 163400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 144 | 20240423 | 163300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 145 | 20240423 | 163200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 146 | 20240423 | 163100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 147 | 20240423 | 163000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 148 | 20240423 | 162900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 149 | 20240423 | 162800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 150 | 20240423 | 162700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 151 | 20240423 | 162600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 152 | 20240423 | 162500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 11609 |
| 153 | 20240423 | 162400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 154 | 20240423 | 162300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 155 | 20240423 | 162200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 156 | 20240423 | 162100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 157 | 20240423 | 162000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 158 | 20240423 | 161900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 159 | 20240423 | 161800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 160 | 20240423 | 161700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 161 | 20240423 | 161600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 162 | 20240423 | 161500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 163 | 20240423 | 161400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 164 | 20240423 | 161300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 165 | 20240423 | 161200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 166 | 20240423 | 161100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 167 | 20240423 | 161000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 168 | 20240423 | 160900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 169 | 20240423 | 160800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 170 | 20240423 | 160700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 171 | 20240423 | 160600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 172 | 20240423 | 160500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 173 | 20240423 | 160400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 174 | 20240423 | 160300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 175 | 20240423 | 160200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 176 | 20240423 | 160100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 177 | 20240423 | 160000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 178 | 20240423 | 155900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 179 | 20240423 | 155800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 180 | 20240423 | 155700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 181 | 20240423 | 155600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 182 | 20240423 | 155500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 11609 |
| 183 | 20240423 | 155400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 184 | 20240423 | 155300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 185 | 20240423 | 155200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 186 | 20240423 | 155100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 187 | 20240423 | 155000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 188 | 20240423 | 154900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 189 | 20240423 | 154800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 190 | 20240423 | 154700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 191 | 20240423 | 154600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 192 | 20240423 | 154500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 193 | 20240423 | 154400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 194 | 20240423 | 154300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 195 | 20240423 | 154200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 196 | 20240423 | 154100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 197 | 20240423 | 154000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 198 | 20240423 | 153900 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 199 | 20240423 | 153800 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 200 | 20240423 | 153700 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 201 | 20240423 | 153600 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 202 | 20240423 | 153500 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 203 | 20240423 | 153400 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 204 | 20240423 | 153300 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 205 | 20240423 | 153200 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 206 | 20240423 | 153100 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 0 |
| 207 | 20240423 | 153000 | 1788049410 | 3610 | 3610 | 3610 | 3610 | 11609 |
| 208 | 20240423 | 152900 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 209 | 20240423 | 152800 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 210 | 20240423 | 152700 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 211 | 20240423 | 152600 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 212 | 20240423 | 152500 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 213 | 20240423 | 152400 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 214 | 20240423 | 152300 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 215 | 20240423 | 152200 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20240423 | 152100 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 217 | 20240423 | 152000 | 1746140920 | 3625 | 3625 | 3625 | 3625 | 0 |
| 218 | 20240423 | 151900 | 1746140920 | 3625 | 3620 | 3625 | 3620 | 1476 |
| 219 | 20240423 | 151800 | 1740795580 | 3620 | 3620 | 3620 | 3615 | 2164 |
| 220 | 20240423 | 151700 | 1732970945 | 3620 | 3625 | 3625 | 3620 | 1414 |
| 221 | 20240423 | 151600 | 1727851265 | 3625 | 3620 | 3625 | 3620 | 1759 |
| 222 | 20240423 | 151500 | 1721482055 | 3620 | 3620 | 3620 | 3620 | 35 |
| 223 | 20240423 | 151400 | 1721355355 | 3620 | 3620 | 3620 | 3620 | 497 |
| 224 | 20240423 | 151300 | 1719556215 | 3620 | 3615 | 3620 | 3615 | 651 |
| 225 | 20240423 | 151200 | 1717201095 | 3615 | 3620 | 3620 | 3615 | 2070 |
| 226 | 20240423 | 151100 | 1709709795 | 3625 | 3625 | 3625 | 3620 | 127 |
| 227 | 20240423 | 151000 | 1709249425 | 3620 | 3620 | 3620 | 3620 | 50 |
| 228 | 20240423 | 150900 | 1709068425 | 3620 | 3620 | 3620 | 3620 | 200 |
| 229 | 20240423 | 150800 | 1708344425 | 3620 | 3620 | 3620 | 3620 | 1201 |
| 230 | 20240423 | 150700 | 1703996805 | 3620 | 3620 | 3620 | 3620 | 510 |
| 231 | 20240423 | 150600 | 1702150605 | 3625 | 3620 | 3625 | 3620 | 1163 |
| 232 | 20240423 | 150500 | 1697940045 | 3620 | 3620 | 3625 | 3620 | 1366 |
| 233 | 20240423 | 150400 | 1692995025 | 3620 | 3620 | 3620 | 3620 | 92 |
| 234 | 20240423 | 150300 | 1692661985 | 3620 | 3620 | 3620 | 3615 | 452 |
| 235 | 20240423 | 150200 | 1691025910 | 3615 | 3615 | 3615 | 3615 | 305 |
| 236 | 20240423 | 150100 | 1689923335 | 3615 | 3615 | 3615 | 3615 | 12 |
| 237 | 20240423 | 150000 | 1689879955 | 3615 | 3610 | 3615 | 3610 | 206 |
| 238 | 20240423 | 145900 | 1689135765 | 3610 | 3610 | 3610 | 3610 | 237 |
| 239 | 20240423 | 145800 | 1688280195 | 3610 | 3610 | 3610 | 3610 | 155 |
| 240 | 20240423 | 145700 | 1687720645 | 3610 | 3615 | 3615 | 3610 | 446 |
| 241 | 20240423 | 145600 | 1686110485 | 3615 | 3620 | 3620 | 3615 | 104 |
| 242 | 20240423 | 145500 | 1685734105 | 3625 | 3620 | 3625 | 3620 | 627 |
| 243 | 20240423 | 145400 | 1683464055 | 3610 | 3610 | 3610 | 3610 | 0 |
| 244 | 20240423 | 145300 | 1683464055 | 3610 | 3615 | 3615 | 3610 | 1439 |
| 245 | 20240423 | 145200 | 1678264960 | 3615 | 3615 | 3615 | 3615 | 393 |
| 246 | 20240423 | 145100 | 1676844265 | 3620 | 3625 | 3625 | 3620 | 981 |
| 247 | 20240423 | 145000 | 1673292955 | 3625 | 3625 | 3625 | 3625 | 94 |
| 248 | 20240423 | 144900 | 1672952205 | 3625 | 3625 | 3625 | 3625 | 619 |
| 249 | 20240423 | 144800 | 1670708330 | 3625 | 3625 | 3625 | 3625 | 1 |
| 250 | 20240423 | 144700 | 1670704705 | 3615 | 3625 | 3625 | 3615 | 1235 |
| 251 | 20240423 | 144600 | 1666236210 | 3625 | 3615 | 3630 | 3615 | 762 |
| 252 | 20240423 | 144500 | 1663476200 | 3635 | 3620 | 3635 | 3615 | 2711 |
| 253 | 20240423 | 144400 | 1653641775 | 3620 | 3620 | 3620 | 3620 | 400 |
| 254 | 20240423 | 144300 | 1652193775 | 3620 | 3615 | 3620 | 3615 | 1427 |
| 255 | 20240423 | 144200 | 1647031035 | 3625 | 3630 | 3630 | 3625 | 924 |
| 256 | 20240423 | 144100 | 1643677010 | 3615 | 3615 | 3615 | 3615 | 200 |
| 257 | 20240423 | 144000 | 1642954010 | 3630 | 3625 | 3630 | 3620 | 2250 |
| 258 | 20240423 | 143900 | 1634797320 | 3610 | 3620 | 3620 | 3610 | 1355 |
| 259 | 20240423 | 143800 | 1629898990 | 3610 | 3610 | 3610 | 3610 | 167 |
| 260 | 20240423 | 143700 | 1629296120 | 3610 | 3615 | 3620 | 3610 | 1044 |
| 261 | 20240423 | 143600 | 1625520595 | 3620 | 3615 | 3620 | 3615 | 347 |
| 262 | 20240423 | 143500 | 1624265635 | 3620 | 3620 | 3620 | 3620 | 501 |
| 263 | 20240423 | 143400 | 1622452015 | 3620 | 3620 | 3620 | 3620 | 449 |
| 264 | 20240423 | 143300 | 1620826635 | 3620 | 3620 | 3620 | 3620 | 0 |
| 265 | 20240423 | 143200 | 1620826635 | 3620 | 3620 | 3620 | 3620 | 275 |
| 266 | 20240423 | 143100 | 1619831135 | 3620 | 3620 | 3620 | 3620 | 26 |
| 267 | 20240423 | 143000 | 1619737015 | 3620 | 3620 | 3620 | 3620 | 507 |
| 268 | 20240423 | 142900 | 1617901675 | 3620 | 3620 | 3620 | 3620 | 303 |
| 269 | 20240423 | 142800 | 1616804815 | 3620 | 3620 | 3620 | 3620 | 34 |
| 270 | 20240423 | 142700 | 1616681735 | 3620 | 3635 | 3635 | 3620 | 5 |
| 271 | 20240423 | 142600 | 1616663620 | 3640 | 3615 | 3640 | 3615 | 5024 |
| 272 | 20240423 | 142500 | 1598451985 | 3615 | 3605 | 3615 | 3605 | 4486 |
| 273 | 20240423 | 142400 | 1582254495 | 3605 | 3610 | 3610 | 3605 | 2 |
| 274 | 20240423 | 142300 | 1582247280 | 3605 | 3605 | 3605 | 3605 | 2744 |
| 275 | 20240423 | 142200 | 1572355160 | 3610 | 3610 | 3610 | 3605 | 2613 |
| 276 | 20240423 | 142100 | 1562933430 | 3610 | 3610 | 3615 | 3610 | 1073 |
| 277 | 20240423 | 142000 | 1559059895 | 3610 | 3610 | 3610 | 3605 | 1585 |
| 278 | 20240423 | 141900 | 1553340545 | 3610 | 3610 | 3610 | 3610 | 1959 |
| 279 | 20240423 | 141800 | 1546268555 | 3610 | 3610 | 3610 | 3610 | 2427 |
| 280 | 20240423 | 141700 | 1537507085 | 3610 | 3610 | 3610 | 3610 | 133 |
| 281 | 20240423 | 141600 | 1537026955 | 3610 | 3610 | 3615 | 3610 | 748 |
| 282 | 20240423 | 141500 | 1534326140 | 3610 | 3610 | 3615 | 3610 | 3735 |
| 283 | 20240423 | 141400 | 1520842465 | 3615 | 3615 | 3615 | 3615 | 16 |
| 284 | 20240423 | 141300 | 1520784625 | 3615 | 3610 | 3615 | 3610 | 1406 |
| 285 | 20240423 | 141200 | 1515707650 | 3615 | 3615 | 3620 | 3615 | 5125 |
| 286 | 20240423 | 141100 | 1497180575 | 3615 | 3615 | 3615 | 3615 | 123 |
| 287 | 20240423 | 141000 | 1496735930 | 3625 | 3625 | 3625 | 3625 | 11 |
| 288 | 20240423 | 140900 | 1496696055 | 3625 | 3625 | 3625 | 3625 | 0 |
| 289 | 20240423 | 140800 | 1496696055 | 3625 | 3620 | 3625 | 3620 | 129 |
| 290 | 20240423 | 140700 | 1496229070 | 3620 | 3615 | 3620 | 3615 | 3013 |
| 291 | 20240423 | 140600 | 1485336760 | 3620 | 3615 | 3620 | 3615 | 37 |
| 292 | 20240423 | 140500 | 1485202830 | 3620 | 3620 | 3620 | 3620 | 157 |
| 293 | 20240423 | 140400 | 1484634490 | 3615 | 3620 | 3620 | 3615 | 663 |
| 294 | 20240423 | 140300 | 1482237410 | 3620 | 3620 | 3620 | 3615 | 585 |
| 295 | 20240423 | 140200 | 1480119860 | 3620 | 3620 | 3620 | 3620 | 100 |
| 296 | 20240423 | 140100 | 1479757860 | 3615 | 3620 | 3620 | 3615 | 423 |
| 297 | 20240423 | 140000 | 1478227630 | 3615 | 3620 | 3620 | 3615 | 8 |
| 298 | 20240423 | 135900 | 1478198675 | 3620 | 3620 | 3620 | 3620 | 0 |
| 299 | 20240423 | 135800 | 1478198675 | 3620 | 3620 | 3620 | 3620 | 20 |
| 300 | 20240423 | 135700 | 1478126275 | 3615 | 3615 | 3615 | 3615 | 251 |
| 301 | 20240423 | 135600 | 1477218910 | 3615 | 3615 | 3615 | 3615 | 55 |
| 302 | 20240423 | 135500 | 1477020085 | 3615 | 3610 | 3615 | 3610 | 189 |
| 303 | 20240423 | 135400 | 1476337050 | 3615 | 3615 | 3615 | 3610 | 245 |
| 304 | 20240423 | 135300 | 1475452345 | 3610 | 3615 | 3615 | 3610 | 3247 |
| 305 | 20240423 | 135200 | 1463729565 | 3615 | 3615 | 3615 | 3615 | 734 |
| 306 | 20240423 | 135100 | 1461076155 | 3615 | 3620 | 3620 | 3615 | 1351 |
| 307 | 20240423 | 135000 | 1456192285 | 3615 | 3620 | 3620 | 3615 | 214 |
| 308 | 20240423 | 134900 | 1455418035 | 3620 | 3620 | 3620 | 3620 | 17 |
| 309 | 20240423 | 134800 | 1455356495 | 3625 | 3625 | 3625 | 3620 | 543 |
| 310 | 20240423 | 134700 | 1453390820 | 3620 | 3625 | 3625 | 3620 | 124 |
| 311 | 20240423 | 134600 | 1452941820 | 3625 | 3625 | 3625 | 3625 | 207 |
| 312 | 20240423 | 134500 | 1452191445 | 3625 | 3620 | 3625 | 3620 | 62 |
| 313 | 20240423 | 134400 | 1451967000 | 3620 | 3625 | 3625 | 3620 | 546 |
| 314 | 20240423 | 134300 | 1449990450 | 3615 | 3620 | 3620 | 3615 | 900 |
| 315 | 20240423 | 134200 | 1446732710 | 3620 | 3620 | 3620 | 3620 | 510 |
| 316 | 20240423 | 134100 | 1444886510 | 3620 | 3620 | 3620 | 3620 | 427 |
| 317 | 20240423 | 134000 | 1443340770 | 3620 | 3620 | 3620 | 3620 | 6 |
| 318 | 20240423 | 133900 | 1443319050 | 3610 | 3615 | 3620 | 3610 | 7588 |
| 319 | 20240423 | 133800 | 1415908205 | 3615 | 3615 | 3615 | 3615 | 653 |
| 320 | 20240423 | 133700 | 1413547610 | 3615 | 3615 | 3615 | 3615 | 1649 |
| 321 | 20240423 | 133600 | 1407586475 | 3620 | 3620 | 3620 | 3615 | 754 |
| 322 | 20240423 | 133500 | 1404858645 | 3620 | 3620 | 3620 | 3615 | 3746 |
| 323 | 20240423 | 133400 | 1391313925 | 3620 | 3630 | 3630 | 3620 | 29 |
| 324 | 20240423 | 133300 | 1391208790 | 3630 | 3625 | 3630 | 3620 | 5232 |
| 325 | 20240423 | 133200 | 1372268425 | 3625 | 3625 | 3625 | 3625 | 57 |
| 326 | 20240423 | 133100 | 1372061800 | 3625 | 3625 | 3625 | 3615 | 1818 |
| 327 | 20240423 | 133000 | 1365481200 | 3625 | 3620 | 3625 | 3620 | 262 |
| 328 | 20240423 | 132900 | 1364532235 | 3620 | 3620 | 3620 | 3620 | 348 |
| 329 | 20240423 | 132800 | 1363272475 | 3625 | 3620 | 3625 | 3620 | 6982 |
| 330 | 20240423 | 132700 | 1337996295 | 3625 | 3625 | 3625 | 3625 | 33 |
| 331 | 20240423 | 132600 | 1337876670 | 3625 | 3625 | 3625 | 3625 | 21 |
| 332 | 20240423 | 132500 | 1337800545 | 3625 | 3620 | 3625 | 3620 | 1053 |
| 333 | 20240423 | 132400 | 1333988420 | 3625 | 3625 | 3625 | 3625 | 900 |
| 334 | 20240423 | 132300 | 1330725920 | 3625 | 3630 | 3630 | 3625 | 129 |
| 335 | 20240423 | 132200 | 1330258260 | 3630 | 3625 | 3630 | 3625 | 323 |
| 336 | 20240423 | 132100 | 1329086270 | 3630 | 3630 | 3630 | 3630 | 74 |
| 337 | 20240423 | 132000 | 1328817650 | 3630 | 3630 | 3630 | 3630 | 168 |
| 338 | 20240423 | 131900 | 1328207810 | 3620 | 3625 | 3625 | 3620 | 200 |
| 339 | 20240423 | 131800 | 1327483585 | 3625 | 3625 | 3625 | 3625 | 278 |
| 340 | 20240423 | 131700 | 1326475835 | 3625 | 3630 | 3630 | 3625 | 228 |
| 341 | 20240423 | 131600 | 1325649315 | 3630 | 3630 | 3630 | 3625 | 3203 |
| 342 | 20240423 | 131500 | 1314038425 | 3630 | 3630 | 3630 | 3630 | 21 |
| 343 | 20240423 | 131400 | 1313962195 | 3630 | 3630 | 3630 | 3630 | 10 |
| 344 | 20240423 | 131300 | 1313925895 | 3625 | 3630 | 3630 | 3625 | 159 |
| 345 | 20240423 | 131200 | 1313348750 | 3630 | 3630 | 3630 | 3630 | 22 |
| 346 | 20240423 | 131100 | 1313268890 | 3630 | 3630 | 3630 | 3630 | 23 |
| 347 | 20240423 | 131000 | 1313185400 | 3625 | 3630 | 3630 | 3625 | 65 |
| 348 | 20240423 | 130900 | 1312949725 | 3630 | 3630 | 3630 | 3630 | 74 |
| 349 | 20240423 | 130800 | 1312681105 | 3630 | 3630 | 3630 | 3630 | 33 |
| 350 | 20240423 | 130700 | 1312561315 | 3630 | 3625 | 3630 | 3625 | 524 |
| 351 | 20240423 | 130600 | 1310661745 | 3625 | 3625 | 3625 | 3625 | 666 |
| 352 | 20240423 | 130500 | 1308247495 | 3625 | 3625 | 3625 | 3625 | 4283 |
| 353 | 20240423 | 130400 | 1292721620 | 3630 | 3640 | 3640 | 3630 | 5356 |
| 354 | 20240423 | 130300 | 1273260940 | 3640 | 3645 | 3645 | 3640 | 76 |
| 355 | 20240423 | 130200 | 1272984185 | 3645 | 3645 | 3645 | 3645 | 355 |
| 356 | 20240423 | 130100 | 1271690210 | 3645 | 3640 | 3645 | 3640 | 730 |
| 357 | 20240423 | 130000 | 1269033005 | 3640 | 3640 | 3640 | 3640 | 115 |
| 358 | 20240423 | 125900 | 1268614405 | 3640 | 3640 | 3640 | 3640 | 848 |
| 359 | 20240423 | 125800 | 1265527685 | 3635 | 3635 | 3635 | 3635 | 82 |
| 360 | 20240423 | 125700 | 1265229615 | 3640 | 3640 | 3640 | 3640 | 251 |
| 361 | 20240423 | 125600 | 1264315975 | 3640 | 3640 | 3640 | 3640 | 0 |
| 362 | 20240423 | 125500 | 1264315975 | 3640 | 3640 | 3640 | 3640 | 577 |
| 363 | 20240423 | 125400 | 1262215695 | 3640 | 3640 | 3640 | 3640 | 20 |
| 364 | 20240423 | 125300 | 1262142895 | 3640 | 3640 | 3640 | 3640 | 653 |
| 365 | 20240423 | 125200 | 1259765975 | 3640 | 3635 | 3640 | 3635 | 1207 |
| 366 | 20240423 | 125100 | 1255378395 | 3635 | 3640 | 3640 | 3635 | 1516 |
| 367 | 20240423 | 125000 | 1249866360 | 3640 | 3640 | 3640 | 3640 | 7 |
| 368 | 20240423 | 124900 | 1249840880 | 3635 | 3635 | 3635 | 3635 | 232 |
| 369 | 20240423 | 124800 | 1248997560 | 3635 | 3630 | 3635 | 3630 | 500 |
| 370 | 20240423 | 124700 | 1247180310 | 3630 | 3630 | 3630 | 3630 | 605 |
| 371 | 20240423 | 124600 | 1244984160 | 3630 | 3630 | 3630 | 3630 | 469 |
| 372 | 20240423 | 124500 | 1243281690 | 3630 | 3630 | 3630 | 3630 | 183 |
| 373 | 20240423 | 124400 | 1242617400 | 3630 | 3635 | 3635 | 3625 | 1892 |
| 374 | 20240423 | 124300 | 1235749465 | 3630 | 3630 | 3630 | 3630 | 28 |
| 375 | 20240423 | 124200 | 1235647825 | 3635 | 3635 | 3635 | 3635 | 60 |
| 376 | 20240423 | 124100 | 1235429725 | 3630 | 3635 | 3635 | 3630 | 32 |
| 377 | 20240423 | 124000 | 1235313420 | 3630 | 3630 | 3630 | 3630 | 755 |
| 378 | 20240423 | 123900 | 1232572770 | 3630 | 3630 | 3630 | 3630 | 222 |
| 379 | 20240423 | 123800 | 1231766910 | 3630 | 3630 | 3630 | 3630 | 431 |
| 380 | 20240423 | 123700 | 1230202380 | 3630 | 3630 | 3635 | 3630 | 2841 |
| 381 | 20240423 | 123600 | 1219889525 | 3630 | 3630 | 3630 | 3630 | 100 |
| 382 | 20240423 | 123500 | 1219526525 | 3635 | 3635 | 3635 | 3635 | 34 |
| 383 | 20240423 | 123400 | 1219402935 | 3635 | 3635 | 3635 | 3635 | 0 |
| 384 | 20240423 | 123300 | 1219402935 | 3635 | 3635 | 3635 | 3635 | 1285 |
| 385 | 20240423 | 123200 | 1214731960 | 3635 | 3640 | 3640 | 3635 | 101 |
| 386 | 20240423 | 123100 | 1214364325 | 3640 | 3640 | 3640 | 3640 | 6 |
| 387 | 20240423 | 123000 | 1214342485 | 3640 | 3640 | 3640 | 3640 | 3 |
| 388 | 20240423 | 122900 | 1214331565 | 3640 | 3640 | 3640 | 3640 | 648 |
| 389 | 20240423 | 122800 | 1211972845 | 3635 | 3635 | 3635 | 3635 | 220 |
| 390 | 20240423 | 122700 | 1211173145 | 3635 | 3635 | 3635 | 3635 | 964 |
| 391 | 20240423 | 122600 | 1207669005 | 3630 | 3630 | 3630 | 3630 | 1922 |
| 392 | 20240423 | 122500 | 1200692145 | 3630 | 3630 | 3630 | 3630 | 0 |
| 393 | 20240423 | 122400 | 1200692145 | 3630 | 3625 | 3630 | 3625 | 904 |
| 394 | 20240423 | 122300 | 1197414685 | 3625 | 3625 | 3625 | 3625 | 500 |
| 395 | 20240423 | 122200 | 1195602185 | 3625 | 3630 | 3630 | 3625 | 365 |
| 396 | 20240423 | 122100 | 1194279035 | 3625 | 3625 | 3625 | 3625 | 273 |
| 397 | 20240423 | 122000 | 1193289410 | 3625 | 3625 | 3625 | 3625 | 3977 |
| 398 | 20240423 | 121900 | 1178872785 | 3630 | 3630 | 3630 | 3625 | 304 |
| 399 | 20240423 | 121800 | 1177769605 | 3630 | 3630 | 3630 | 3630 | 91 |
| 400 | 20240423 | 121700 | 1177439275 | 3630 | 3635 | 3635 | 3625 | 2120 |
| 401 | 20240423 | 121600 | 1169747660 | 3635 | 3635 | 3635 | 3635 | 0 |
| 402 | 20240423 | 121500 | 1169747660 | 3635 | 3635 | 3635 | 3630 | 1102 |
| 403 | 20240423 | 121400 | 1165742050 | 3635 | 3635 | 3635 | 3635 | 15 |
| 404 | 20240423 | 121300 | 1165687525 | 3635 | 3635 | 3635 | 3635 | 14 |
| 405 | 20240423 | 121200 | 1165636635 | 3635 | 3635 | 3635 | 3635 | 20 |
| 406 | 20240423 | 121100 | 1165563935 | 3635 | 3630 | 3635 | 3630 | 294 |
| 407 | 20240423 | 121000 | 1164496500 | 3630 | 3630 | 3630 | 3630 | 118 |
| 408 | 20240423 | 120900 | 1164068160 | 3630 | 3635 | 3635 | 3630 | 1122 |
| 409 | 20240423 | 120800 | 1159995250 | 3635 | 3635 | 3635 | 3635 | 88 |
| 410 | 20240423 | 120700 | 1159675370 | 3635 | 3630 | 3635 | 3630 | 44 |
| 411 | 20240423 | 120600 | 1159515625 | 3630 | 3630 | 3630 | 3630 | 11 |
| 412 | 20240423 | 120500 | 1159475695 | 3630 | 3635 | 3635 | 3630 | 1004 |
| 413 | 20240423 | 120400 | 1155831070 | 3635 | 3630 | 3635 | 3630 | 809 |
| 414 | 20240423 | 120300 | 1152893950 | 3630 | 3630 | 3630 | 3630 | 120 |
| 415 | 20240423 | 120200 | 1152458350 | 3635 | 3630 | 3635 | 3630 | 101 |
| 416 | 20240423 | 120100 | 1152091715 | 3630 | 3630 | 3635 | 3630 | 874 |
| 417 | 20240423 | 120000 | 1148919090 | 3630 | 3630 | 3630 | 3630 | 3 |
| 418 | 20240423 | 115900 | 1148908200 | 3625 | 3625 | 3625 | 3625 | 490 |
| 419 | 20240423 | 115800 | 1147131950 | 3625 | 3625 | 3625 | 3625 | 2180 |
| 420 | 20240423 | 115700 | 1139229450 | 3630 | 3635 | 3640 | 3630 | 2598 |
| 421 | 20240423 | 115600 | 1129793425 | 3640 | 3640 | 3640 | 3640 | 2 |
| 422 | 20240423 | 115500 | 1129786145 | 3640 | 3640 | 3645 | 3635 | 2304 |
| 423 | 20240423 | 115400 | 1121406520 | 3650 | 3650 | 3650 | 3650 | 1 |
| 424 | 20240423 | 115300 | 1121402870 | 3640 | 3640 | 3640 | 3640 | 425 |
| 425 | 20240423 | 115200 | 1119855870 | 3640 | 3650 | 3650 | 3640 | 1470 |
| 426 | 20240423 | 115100 | 1114497875 | 3650 | 3655 | 3655 | 3650 | 605 |
| 427 | 20240423 | 115000 | 1112289620 | 3655 | 3655 | 3655 | 3655 | 151 |
| 428 | 20240423 | 114900 | 1111737715 | 3645 | 3645 | 3645 | 3645 | 420 |
| 429 | 20240423 | 114800 | 1110206815 | 3645 | 3655 | 3655 | 3645 | 1272 |
| 430 | 20240423 | 114700 | 1105563875 | 3650 | 3650 | 3650 | 3650 | 0 |
| 431 | 20240423 | 114600 | 1105563875 | 3650 | 3650 | 3650 | 3650 | 1060 |
| 432 | 20240423 | 114500 | 1101694875 | 3645 | 3645 | 3645 | 3645 | 505 |
| 433 | 20240423 | 114400 | 1099854150 | 3645 | 3645 | 3645 | 3645 | 3 |
| 434 | 20240423 | 114300 | 1099843215 | 3645 | 3655 | 3655 | 3645 | 107 |
| 435 | 20240423 | 114200 | 1099453190 | 3655 | 3645 | 3655 | 3645 | 511 |
| 436 | 20240423 | 114100 | 1097590485 | 3650 | 3650 | 3650 | 3650 | 93 |
| 437 | 20240423 | 114000 | 1097251035 | 3650 | 3645 | 3650 | 3645 | 252 |
| 438 | 20240423 | 113900 | 1096332240 | 3645 | 3645 | 3645 | 3645 | 220 |
| 439 | 20240423 | 113800 | 1095530340 | 3645 | 3645 | 3645 | 3645 | 289 |
| 440 | 20240423 | 113700 | 1094476935 | 3645 | 3645 | 3645 | 3645 | 206 |
| 441 | 20240423 | 113600 | 1093726065 | 3645 | 3645 | 3645 | 3645 | 31 |
| 442 | 20240423 | 113500 | 1093613070 | 3645 | 3645 | 3645 | 3645 | 50 |
| 443 | 20240423 | 113400 | 1093430820 | 3645 | 3645 | 3645 | 3640 | 114 |
| 444 | 20240423 | 113300 | 1093015295 | 3645 | 3645 | 3645 | 3645 | 297 |
| 445 | 20240423 | 113200 | 1091932730 | 3645 | 3645 | 3645 | 3645 | 42 |
| 446 | 20240423 | 113100 | 1091779640 | 3650 | 3650 | 3655 | 3650 | 704 |
| 447 | 20240423 | 113000 | 1089210015 | 3655 | 3655 | 3655 | 3655 | 35 |
| 448 | 20240423 | 112900 | 1089082090 | 3660 | 3650 | 3660 | 3650 | 45 |
| 449 | 20240423 | 112800 | 1088917830 | 3665 | 3665 | 3665 | 3665 | 0 |
| 450 | 20240423 | 112700 | 1088917830 | 3665 | 3650 | 3665 | 3645 | 1502 |
| 451 | 20240423 | 112600 | 1083440805 | 3665 | 3665 | 3665 | 3665 | 71 |
| 452 | 20240423 | 112500 | 1083180590 | 3670 | 3650 | 3670 | 3650 | 394 |
| 453 | 20240423 | 112400 | 1081742470 | 3650 | 3650 | 3650 | 3650 | 1379 |
| 454 | 20240423 | 112300 | 1076709120 | 3650 | 3650 | 3650 | 3650 | 52 |
| 455 | 20240423 | 112200 | 1076519320 | 3645 | 3645 | 3645 | 3645 | 112 |
| 456 | 20240423 | 112100 | 1076111080 | 3645 | 3645 | 3645 | 3645 | 3621 |
| 457 | 20240423 | 112000 | 1062912535 | 3645 | 3645 | 3645 | 3645 | 13 |
| 458 | 20240423 | 111900 | 1062865150 | 3645 | 3645 | 3645 | 3645 | 10 |
| 459 | 20240423 | 111800 | 1062828700 | 3645 | 3640 | 3645 | 3640 | 677 |
| 460 | 20240423 | 111700 | 1060364215 | 3640 | 3640 | 3640 | 3640 | 131 |
| 461 | 20240423 | 111600 | 1059887375 | 3645 | 3640 | 3645 | 3640 | 66 |
| 462 | 20240423 | 111500 | 1059647055 | 3640 | 3640 | 3640 | 3640 | 700 |
| 463 | 20240423 | 111400 | 1057099055 | 3645 | 3645 | 3645 | 3645 | 50 |
| 464 | 20240423 | 111300 | 1056916805 | 3645 | 3645 | 3645 | 3645 | 193 |
| 465 | 20240423 | 111200 | 1056213320 | 3640 | 3645 | 3645 | 3640 | 476 |
| 466 | 20240423 | 111100 | 1054478940 | 3645 | 3645 | 3645 | 3645 | 136 |
| 467 | 20240423 | 111000 | 1053983220 | 3645 | 3640 | 3645 | 3640 | 112 |
| 468 | 20240423 | 110900 | 1053575020 | 3640 | 3640 | 3645 | 3640 | 1992 |
| 469 | 20240423 | 110800 | 1046323885 | 3640 | 3640 | 3640 | 3640 | 26 |
| 470 | 20240423 | 110700 | 1046229245 | 3640 | 3640 | 3640 | 3640 | 578 |
| 471 | 20240423 | 110600 | 1044125325 | 3640 | 3640 | 3640 | 3640 | 0 |
| 472 | 20240423 | 110500 | 1044125325 | 3640 | 3640 | 3640 | 3640 | 24 |
| 473 | 20240423 | 110400 | 1044037965 | 3640 | 3640 | 3640 | 3640 | 35 |
| 474 | 20240423 | 110300 | 1043910565 | 3640 | 3645 | 3645 | 3640 | 525 |
| 475 | 20240423 | 110200 | 1041999555 | 3640 | 3635 | 3640 | 3630 | 1786 |
| 476 | 20240423 | 110100 | 1035510235 | 3640 | 3640 | 3640 | 3640 | 282 |
| 477 | 20240423 | 110000 | 1034483755 | 3640 | 3640 | 3640 | 3640 | 2735 |
| 478 | 20240423 | 105900 | 1024528355 | 3640 | 3640 | 3640 | 3640 | 75 |
| 479 | 20240423 | 105800 | 1024255355 | 3640 | 3640 | 3640 | 3640 | 300 |
| 480 | 20240423 | 105700 | 1023163355 | 3640 | 3635 | 3640 | 3630 | 1941 |
| 481 | 20240423 | 105600 | 1016117115 | 3630 | 3630 | 3635 | 3630 | 2071 |
| 482 | 20240423 | 105500 | 1008598885 | 3630 | 3645 | 3645 | 3630 | 4775 |
| 483 | 20240423 | 105400 | 991237915 | 3645 | 3645 | 3645 | 3645 | 2040 |
| 484 | 20240423 | 105300 | 983802115 | 3645 | 3660 | 3660 | 3645 | 195 |
| 485 | 20240423 | 105200 | 983090365 | 3660 | 3660 | 3660 | 3645 | 2518 |
| 486 | 20240423 | 105100 | 973878035 | 3660 | 3650 | 3660 | 3640 | 3274 |
| 487 | 20240423 | 105000 | 961946585 | 3650 | 3645 | 3650 | 3645 | 766 |
| 488 | 20240423 | 104900 | 959151080 | 3645 | 3650 | 3650 | 3645 | 2093 |
| 489 | 20240423 | 104800 | 951511665 | 3650 | 3675 | 3675 | 3645 | 30674 |
| 490 | 20240423 | 104700 | 839332025 | 3675 | 3675 | 3675 | 3675 | 65 |
| 491 | 20240423 | 104600 | 839093150 | 3675 | 3680 | 3680 | 3675 | 1034 |
| 492 | 20240423 | 104500 | 835290445 | 3680 | 3680 | 3680 | 3680 | 20 |
| 493 | 20240423 | 104400 | 835216845 | 3680 | 3675 | 3680 | 3675 | 39 |
| 494 | 20240423 | 104300 | 835073410 | 3675 | 3675 | 3675 | 3675 | 194 |
| 495 | 20240423 | 104200 | 834360460 | 3675 | 3675 | 3675 | 3675 | 2 |
| 496 | 20240423 | 104100 | 834353110 | 3675 | 3670 | 3675 | 3670 | 340 |
| 497 | 20240423 | 104000 | 833104610 | 3670 | 3675 | 3675 | 3670 | 489 |
| 498 | 20240423 | 103900 | 831309530 | 3675 | 3675 | 3675 | 3675 | 767 |
| 499 | 20240423 | 103800 | 828490805 | 3675 | 3675 | 3675 | 3675 | 1162 |
| 500 | 20240423 | 103700 | 824220455 | 3675 | 3670 | 3675 | 3670 | 452 |
| 501 | 20240423 | 103600 | 822559455 | 3670 | 3670 | 3670 | 3670 | 4790 |
| 502 | 20240423 | 103500 | 804980155 | 3670 | 3680 | 3680 | 3670 | 389 |
| 503 | 20240423 | 103400 | 803550295 | 3680 | 3680 | 3680 | 3680 | 11 |
| 504 | 20240423 | 103300 | 803509815 | 3675 | 3675 | 3675 | 3675 | 191 |
| 505 | 20240423 | 103200 | 802807890 | 3675 | 3675 | 3675 | 3670 | 1501 |
| 506 | 20240423 | 103100 | 797291720 | 3675 | 3675 | 3675 | 3675 | 736 |
| 507 | 20240423 | 103000 | 794586920 | 3675 | 3675 | 3675 | 3670 | 5771 |
| 508 | 20240423 | 102900 | 773397450 | 3675 | 3675 | 3675 | 3675 | 996 |
| 509 | 20240423 | 102800 | 769737150 | 3680 | 3680 | 3680 | 3680 | 142 |
| 510 | 20240423 | 102700 | 769214590 | 3685 | 3675 | 3685 | 3675 | 162 |
| 511 | 20240423 | 102600 | 768619220 | 3675 | 3670 | 3675 | 3670 | 370 |
| 512 | 20240423 | 102500 | 767260470 | 3670 | 3680 | 3680 | 3670 | 3714 |
| 513 | 20240423 | 102400 | 753608985 | 3685 | 3680 | 3685 | 3680 | 291 |
| 514 | 20240423 | 102300 | 752538080 | 3680 | 3680 | 3680 | 3680 | 1 |
| 515 | 20240423 | 102200 | 752534400 | 3690 | 3680 | 3690 | 3670 | 4750 |
| 516 | 20240423 | 102100 | 735071735 | 3680 | 3680 | 3680 | 3680 | 2 |
| 517 | 20240423 | 102000 | 735064375 | 3690 | 3690 | 3690 | 3690 | 113 |
| 518 | 20240423 | 101900 | 734647405 | 3685 | 3690 | 3690 | 3685 | 527 |
| 519 | 20240423 | 101800 | 732705405 | 3690 | 3685 | 3690 | 3685 | 3127 |
| 520 | 20240423 | 101700 | 721179410 | 3685 | 3685 | 3685 | 3685 | 622 |
| 521 | 20240423 | 101600 | 718887340 | 3695 | 3695 | 3695 | 3695 | 89 |
| 522 | 20240423 | 101500 | 718558485 | 3695 | 3690 | 3695 | 3690 | 1231 |
| 523 | 20240423 | 101400 | 714016090 | 3695 | 3695 | 3695 | 3695 | 110 |
| 524 | 20240423 | 101300 | 713609640 | 3695 | 3695 | 3695 | 3695 | 62 |
| 525 | 20240423 | 101200 | 713380550 | 3695 | 3695 | 3695 | 3695 | 3 |
| 526 | 20240423 | 101100 | 713369465 | 3695 | 3700 | 3700 | 3695 | 1054 |
| 527 | 20240423 | 101000 | 709474925 | 3700 | 3700 | 3700 | 3695 | 540 |
| 528 | 20240423 | 100900 | 707477075 | 3700 | 3695 | 3700 | 3695 | 110 |
| 529 | 20240423 | 100800 | 707070595 | 3695 | 3695 | 3695 | 3695 | 2224 |
| 530 | 20240423 | 100700 | 698852915 | 3695 | 3690 | 3695 | 3690 | 299 |
| 531 | 20240423 | 100600 | 697748260 | 3690 | 3690 | 3690 | 3690 | 529 |
| 532 | 20240423 | 100500 | 695796250 | 3690 | 3695 | 3695 | 3690 | 950 |
| 533 | 20240423 | 100400 | 692289250 | 3695 | 3695 | 3695 | 3690 | 241 |
| 534 | 20240423 | 100300 | 691399755 | 3695 | 3695 | 3695 | 3695 | 113 |
| 535 | 20240423 | 100200 | 690982220 | 3690 | 3695 | 3695 | 3690 | 1215 |
| 536 | 20240423 | 100100 | 686497650 | 3695 | 3695 | 3695 | 3695 | 352 |
| 537 | 20240423 | 100000 | 685197010 | 3695 | 3700 | 3705 | 3690 | 2318 |
| 538 | 20240423 | 095900 | 676621120 | 3705 | 3705 | 3710 | 3705 | 333 |
| 539 | 20240423 | 095800 | 675387350 | 3710 | 3700 | 3710 | 3695 | 1185 |
| 540 | 20240423 | 095700 | 670998215 | 3695 | 3695 | 3695 | 3695 | 459 |
| 541 | 20240423 | 095600 | 669302210 | 3690 | 3695 | 3695 | 3690 | 104 |
| 542 | 20240423 | 095500 | 668917945 | 3695 | 3695 | 3700 | 3690 | 2697 |
| 543 | 20240423 | 095400 | 658952790 | 3690 | 3690 | 3690 | 3690 | 394 |
| 544 | 20240423 | 095300 | 657498930 | 3690 | 3690 | 3690 | 3690 | 5425 |
| 545 | 20240423 | 095200 | 637480680 | 3690 | 3695 | 3695 | 3690 | 1194 |
| 546 | 20240423 | 095100 | 633073485 | 3695 | 3675 | 3695 | 3675 | 40 |
| 547 | 20240423 | 095000 | 632925905 | 3680 | 3705 | 3705 | 3680 | 389 |
| 548 | 20240423 | 094900 | 631493875 | 3710 | 3710 | 3710 | 3665 | 13924 |
| 549 | 20240423 | 094800 | 580224250 | 3705 | 3695 | 3705 | 3690 | 2996 |
| 550 | 20240423 | 094700 | 569148565 | 3695 | 3695 | 3695 | 3695 | 27 |
| 551 | 20240423 | 094600 | 569048800 | 3695 | 3690 | 3695 | 3690 | 700 |
| 552 | 20240423 | 094500 | 566465450 | 3685 | 3685 | 3685 | 3685 | 295 |
| 553 | 20240423 | 094400 | 565378375 | 3685 | 3680 | 3685 | 3675 | 1702 |
| 554 | 20240423 | 094300 | 559115115 | 3680 | 3675 | 3680 | 3675 | 1305 |
| 555 | 20240423 | 094200 | 554317235 | 3675 | 3690 | 3690 | 3670 | 11769 |
| 556 | 20240423 | 094100 | 511013600 | 3695 | 3695 | 3695 | 3685 | 1965 |
| 557 | 20240423 | 094000 | 503770440 | 3685 | 3685 | 3685 | 3680 | 2859 |
| 558 | 20240423 | 093900 | 493235530 | 3685 | 3710 | 3710 | 3685 | 9896 |
| 559 | 20240423 | 093800 | 456640605 | 3710 | 3710 | 3710 | 3705 | 1173 |
| 560 | 20240423 | 093700 | 452290275 | 3710 | 3710 | 3710 | 3710 | 1118 |
| 561 | 20240423 | 093600 | 448142495 | 3710 | 3710 | 3720 | 3710 | 533 |
| 562 | 20240423 | 093500 | 446164725 | 3710 | 3720 | 3720 | 3710 | 7345 |
| 563 | 20240423 | 093400 | 418893260 | 3715 | 3730 | 3730 | 3715 | 3346 |
| 564 | 20240423 | 093300 | 406445540 | 3740 | 3745 | 3745 | 3740 | 3 |
| 565 | 20240423 | 093200 | 406434310 | 3725 | 3745 | 3745 | 3725 | 1276 |
| 566 | 20240423 | 093100 | 401673150 | 3745 | 3740 | 3745 | 3740 | 103 |
| 567 | 20240423 | 093000 | 401287860 | 3740 | 3740 | 3750 | 3740 | 3539 |
| 568 | 20240423 | 092900 | 388044715 | 3735 | 3730 | 3735 | 3730 | 811 |
| 569 | 20240423 | 092800 | 385016730 | 3735 | 3735 | 3735 | 3735 | 414 |
| 570 | 20240423 | 092700 | 383470440 | 3735 | 3740 | 3740 | 3735 | 724 |
| 571 | 20240423 | 092600 | 380764670 | 3745 | 3730 | 3745 | 3730 | 1538 |
| 572 | 20240423 | 092500 | 375017185 | 3730 | 3720 | 3730 | 3720 | 1573 |
| 573 | 20240423 | 092400 | 369152895 | 3720 | 3715 | 3720 | 3715 | 624 |
| 574 | 20240423 | 092300 | 366833380 | 3715 | 3720 | 3720 | 3715 | 472 |
| 575 | 20240423 | 092200 | 365077705 | 3720 | 3720 | 3720 | 3720 | 30 |
| 576 | 20240423 | 092100 | 364966105 | 3720 | 3720 | 3720 | 3720 | 320 |
| 577 | 20240423 | 092000 | 363775705 | 3720 | 3740 | 3740 | 3720 | 555 |
| 578 | 20240423 | 091900 | 361707620 | 3740 | 3740 | 3740 | 3740 | 51 |
| 579 | 20240423 | 091800 | 361516880 | 3740 | 3740 | 3740 | 3735 | 4098 |
| 580 | 20240423 | 091700 | 346207340 | 3740 | 3730 | 3740 | 3730 | 2979 |
| 581 | 20240423 | 091600 | 335076295 | 3730 | 3720 | 3730 | 3720 | 991 |
| 582 | 20240423 | 091500 | 331385785 | 3725 | 3705 | 3725 | 3705 | 2804 |
| 583 | 20240423 | 091400 | 320974685 | 3705 | 3715 | 3720 | 3705 | 1825 |
| 584 | 20240423 | 091300 | 314210130 | 3720 | 3720 | 3720 | 3720 | 146 |
| 585 | 20240423 | 091200 | 313667010 | 3725 | 3735 | 3740 | 3725 | 1497 |
| 586 | 20240423 | 091100 | 308081325 | 3735 | 3745 | 3750 | 3735 | 4283 |
| 587 | 20240423 | 091000 | 292061245 | 3745 | 3740 | 3750 | 3740 | 1673 |
| 588 | 20240423 | 090900 | 285798230 | 3740 | 3745 | 3750 | 3740 | 5625 |
| 589 | 20240423 | 090800 | 264753000 | 3745 | 3740 | 3745 | 3735 | 4867 |
| 590 | 20240423 | 090700 | 246550230 | 3735 | 3725 | 3740 | 3715 | 15092 |
| 591 | 20240423 | 090600 | 190272970 | 3710 | 3725 | 3730 | 3710 | 13340 |
| 592 | 20240423 | 090500 | 140615295 | 3725 | 3700 | 3730 | 3695 | 9733 |
| 593 | 20240423 | 090400 | 104542795 | 3700 | 3695 | 3705 | 3680 | 10053 |
| 594 | 20240423 | 090300 | 67513350 | 3690 | 3690 | 3705 | 3690 | 1033 |
| 595 | 20240423 | 090200 | 63701175 | 3715 | 3715 | 3715 | 3690 | 2126 |
| 596 | 20240423 | 090100 | 55834810 | 3715 | 3700 | 3715 | 3700 | 7782 |
| 597 | 20240423 | 090000 | 27041275 | 3700 | 3710 | 3710 | 3700 | 7289 |