29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 34008 |
| 3 | 20240415 | 183800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 4 | 20240415 | 183700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 5 | 20240415 | 183600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 6 | 20240415 | 183500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 7 | 20240415 | 183400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 8 | 20240415 | 183300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 9 | 20240415 | 183200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 10 | 20240415 | 183100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 11 | 20240415 | 183000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 12 | 20240415 | 182900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 13 | 20240415 | 182800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 14 | 20240415 | 182700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 15 | 20240415 | 182600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 16 | 20240415 | 182500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 17 | 20240415 | 182400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 18 | 20240415 | 182300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 19 | 20240415 | 182200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 20 | 20240415 | 182100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 21 | 20240415 | 182000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 22 | 20240415 | 181900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 23 | 20240415 | 181800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 24 | 20240415 | 181700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 25 | 20240415 | 181600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 26 | 20240415 | 181500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 27 | 20240415 | 181400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 28 | 20240415 | 181300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 29 | 20240415 | 181200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 30 | 20240415 | 181100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 31 | 20240415 | 181000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 32 | 20240415 | 180900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 34008 |
| 33 | 20240415 | 180800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 34 | 20240415 | 180700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 35 | 20240415 | 180600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 36 | 20240415 | 180500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 37 | 20240415 | 180400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 38 | 20240415 | 180300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 39 | 20240415 | 180200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 40 | 20240415 | 180100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 41 | 20240415 | 180000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 42 | 20240415 | 175900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 43 | 20240415 | 175800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 44 | 20240415 | 175700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 45 | 20240415 | 175600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 46 | 20240415 | 175500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 47 | 20240415 | 175400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 48 | 20240415 | 175300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 49 | 20240415 | 175200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 50 | 20240415 | 175100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 51 | 20240415 | 175000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 52 | 20240415 | 174900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 53 | 20240415 | 174800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 54 | 20240415 | 174700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 55 | 20240415 | 174600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 56 | 20240415 | 174500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 57 | 20240415 | 174400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 58 | 20240415 | 174300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 59 | 20240415 | 174200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 60 | 20240415 | 174100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 61 | 20240415 | 174000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 62 | 20240415 | 173900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 34008 |
| 63 | 20240415 | 173800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 64 | 20240415 | 173700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 65 | 20240415 | 173600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 66 | 20240415 | 173500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 67 | 20240415 | 173400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 68 | 20240415 | 173300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 69 | 20240415 | 173200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 70 | 20240415 | 173100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 71 | 20240415 | 173000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 72 | 20240415 | 172900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 73 | 20240415 | 172800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 74 | 20240415 | 172700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 75 | 20240415 | 172600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 76 | 20240415 | 172500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 77 | 20240415 | 172400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 78 | 20240415 | 172300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 79 | 20240415 | 172200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 80 | 20240415 | 172100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 81 | 20240415 | 172000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 82 | 20240415 | 171900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 83 | 20240415 | 171800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 84 | 20240415 | 171700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 85 | 20240415 | 171600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 86 | 20240415 | 171500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 87 | 20240415 | 171400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 88 | 20240415 | 171300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 89 | 20240415 | 171200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 90 | 20240415 | 171100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 91 | 20240415 | 171000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 92 | 20240415 | 170900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 34008 |
| 93 | 20240415 | 170800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 94 | 20240415 | 170700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 95 | 20240415 | 170600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 96 | 20240415 | 170500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 97 | 20240415 | 170400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 98 | 20240415 | 170300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 99 | 20240415 | 170200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 100 | 20240415 | 170100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 101 | 20240415 | 170000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 102 | 20240415 | 165900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 103 | 20240415 | 165800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 104 | 20240415 | 165700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 105 | 20240415 | 165600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 106 | 20240415 | 165500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 107 | 20240415 | 165400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 108 | 20240415 | 165300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 109 | 20240415 | 165200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 110 | 20240415 | 165100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 111 | 20240415 | 165000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 112 | 20240415 | 164900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 113 | 20240415 | 164800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 114 | 20240415 | 164700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 115 | 20240415 | 164600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 116 | 20240415 | 164500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 117 | 20240415 | 164400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 118 | 20240415 | 164300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 119 | 20240415 | 164200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 120 | 20240415 | 164100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 121 | 20240415 | 164000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 122 | 20240415 | 163900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 34008 |
| 123 | 20240415 | 163800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 124 | 20240415 | 163700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 125 | 20240415 | 163600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 126 | 20240415 | 163500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 127 | 20240415 | 163400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 128 | 20240415 | 163300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 129 | 20240415 | 163200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 130 | 20240415 | 163100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 131 | 20240415 | 163000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 132 | 20240415 | 162900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 133 | 20240415 | 162800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 134 | 20240415 | 162700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 135 | 20240415 | 162600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 136 | 20240415 | 162500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 137 | 20240415 | 162400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 138 | 20240415 | 162300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 139 | 20240415 | 162200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 140 | 20240415 | 162100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 141 | 20240415 | 162000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 142 | 20240415 | 161900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 143 | 20240415 | 161800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 144 | 20240415 | 161700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 145 | 20240415 | 161600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 146 | 20240415 | 161500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 147 | 20240415 | 161400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 148 | 20240415 | 161300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 149 | 20240415 | 161200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 150 | 20240415 | 161100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 151 | 20240415 | 161000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 152 | 20240415 | 160900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 34008 |
| 153 | 20240415 | 160800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 154 | 20240415 | 160700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 155 | 20240415 | 160600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 156 | 20240415 | 160500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 157 | 20240415 | 160400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 158 | 20240415 | 160300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 159 | 20240415 | 160200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 160 | 20240415 | 160100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 161 | 20240415 | 160000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 162 | 20240415 | 155900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 163 | 20240415 | 155800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 164 | 20240415 | 155700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 165 | 20240415 | 155600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 166 | 20240415 | 155500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 167 | 20240415 | 155400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 168 | 20240415 | 155300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 169 | 20240415 | 155200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 170 | 20240415 | 155100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 171 | 20240415 | 155000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 172 | 20240415 | 154900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 173 | 20240415 | 154800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 174 | 20240415 | 154700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 175 | 20240415 | 154600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 176 | 20240415 | 154500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 177 | 20240415 | 154400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 178 | 20240415 | 154300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 179 | 20240415 | 154200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 180 | 20240415 | 154100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 181 | 20240415 | 154000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 182 | 20240415 | 153900 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 34008 |
| 183 | 20240415 | 153800 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 184 | 20240415 | 153700 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 185 | 20240415 | 153600 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 186 | 20240415 | 153500 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 187 | 20240415 | 153400 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 188 | 20240415 | 153300 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 189 | 20240415 | 153200 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 190 | 20240415 | 153100 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 0 |
| 191 | 20240415 | 153000 | 2193166640 | 5950 | 5950 | 5950 | 5950 | 34008 |
| 192 | 20240415 | 152900 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 193 | 20240415 | 152800 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 194 | 20240415 | 152700 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 195 | 20240415 | 152600 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 196 | 20240415 | 152500 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 197 | 20240415 | 152400 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 198 | 20240415 | 152300 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 199 | 20240415 | 152200 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 200 | 20240415 | 152100 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 201 | 20240415 | 152000 | 1990819040 | 5900 | 5900 | 5900 | 5900 | 0 |
| 202 | 20240415 | 151900 | 1990819040 | 5900 | 5900 | 5900 | 5890 | 594 |
| 203 | 20240415 | 151800 | 1987319440 | 5900 | 5900 | 5900 | 5890 | 476 |
| 204 | 20240415 | 151700 | 1984514570 | 5890 | 5890 | 5900 | 5880 | 3188 |
| 205 | 20240415 | 151600 | 1965739240 | 5890 | 5880 | 5890 | 5880 | 204 |
| 206 | 20240415 | 151500 | 1964538310 | 5890 | 5890 | 5890 | 5880 | 479 |
| 207 | 20240415 | 151400 | 1961718000 | 5890 | 5880 | 5890 | 5880 | 126 |
| 208 | 20240415 | 151300 | 1960977100 | 5890 | 5880 | 5890 | 5880 | 1765 |
| 209 | 20240415 | 151200 | 1950598570 | 5890 | 5900 | 5900 | 5880 | 4069 |
| 210 | 20240415 | 151100 | 1926655580 | 5900 | 5900 | 5900 | 5900 | 64 |
| 211 | 20240415 | 151000 | 1926277980 | 5900 | 5900 | 5900 | 5900 | 1068 |
| 212 | 20240415 | 150900 | 1919976780 | 5900 | 5900 | 5900 | 5890 | 569 |
| 213 | 20240415 | 150800 | 1916622560 | 5900 | 5900 | 5900 | 5890 | 6 |
| 214 | 20240415 | 150700 | 1916587170 | 5900 | 5890 | 5900 | 5890 | 44 |
| 215 | 20240415 | 150600 | 1916327760 | 5890 | 5900 | 5900 | 5890 | 505 |
| 216 | 20240415 | 150500 | 1913349770 | 5900 | 5900 | 5900 | 5890 | 2138 |
| 217 | 20240415 | 150400 | 1900736320 | 5910 | 5900 | 5910 | 5900 | 4 |
| 218 | 20240415 | 150300 | 1900712690 | 5910 | 5910 | 5910 | 5900 | 836 |
| 219 | 20240415 | 150200 | 1895779840 | 5910 | 5910 | 5910 | 5900 | 328 |
| 220 | 20240415 | 150100 | 1893844360 | 5910 | 5910 | 5910 | 5910 | 76 |
| 221 | 20240415 | 150000 | 1893395200 | 5900 | 5900 | 5900 | 5890 | 717 |
| 222 | 20240415 | 145900 | 1889164940 | 5900 | 5900 | 5900 | 5900 | 63 |
| 223 | 20240415 | 145800 | 1888793240 | 5900 | 5910 | 5910 | 5900 | 241 |
| 224 | 20240415 | 145700 | 1887371270 | 5900 | 5910 | 5910 | 5900 | 195 |
| 225 | 20240415 | 145600 | 1886220750 | 5900 | 5890 | 5900 | 5890 | 1052 |
| 226 | 20240415 | 145500 | 1880014450 | 5890 | 5910 | 5910 | 5890 | 348 |
| 227 | 20240415 | 145400 | 1877963250 | 5900 | 5910 | 5910 | 5900 | 326 |
| 228 | 20240415 | 145300 | 1876039810 | 5910 | 5910 | 5910 | 5910 | 135 |
| 229 | 20240415 | 145200 | 1875241960 | 5910 | 5910 | 5910 | 5910 | 13 |
| 230 | 20240415 | 145100 | 1875165130 | 5900 | 5900 | 5900 | 5890 | 1682 |
| 231 | 20240415 | 145000 | 1865246300 | 5900 | 5910 | 5910 | 5900 | 1632 |
| 232 | 20240415 | 144900 | 1855617480 | 5910 | 5910 | 5910 | 5910 | 112 |
| 233 | 20240415 | 144800 | 1854955560 | 5910 | 5910 | 5910 | 5910 | 1808 |
| 234 | 20240415 | 144700 | 1844270280 | 5910 | 5900 | 5910 | 5900 | 1855 |
| 235 | 20240415 | 144600 | 1833315050 | 5910 | 5910 | 5910 | 5910 | 38 |
| 236 | 20240415 | 144500 | 1833090470 | 5910 | 5910 | 5910 | 5910 | 25 |
| 237 | 20240415 | 144400 | 1832942720 | 5910 | 5910 | 5910 | 5900 | 1637 |
| 238 | 20240415 | 144300 | 1823268110 | 5910 | 5910 | 5920 | 5910 | 2242 |
| 239 | 20240415 | 144200 | 1810017870 | 5910 | 5920 | 5920 | 5910 | 52 |
| 240 | 20240415 | 144100 | 1809710540 | 5910 | 5900 | 5910 | 5900 | 1182 |
| 241 | 20240415 | 144000 | 1802725260 | 5910 | 5910 | 5910 | 5910 | 299 |
| 242 | 20240415 | 143900 | 1800958170 | 5910 | 5910 | 5910 | 5910 | 1054 |
| 243 | 20240415 | 143800 | 1794729030 | 5910 | 5910 | 5910 | 5910 | 55 |
| 244 | 20240415 | 143700 | 1794403980 | 5910 | 5910 | 5910 | 5910 | 14 |
| 245 | 20240415 | 143600 | 1794321240 | 5900 | 5920 | 5920 | 5900 | 912 |
| 246 | 20240415 | 143500 | 1788931190 | 5920 | 5920 | 5920 | 5920 | 618 |
| 247 | 20240415 | 143400 | 1785272630 | 5920 | 5920 | 5920 | 5920 | 28 |
| 248 | 20240415 | 143300 | 1785106870 | 5920 | 5920 | 5920 | 5920 | 26 |
| 249 | 20240415 | 143200 | 1784952950 | 5920 | 5920 | 5920 | 5920 | 32 |
| 250 | 20240415 | 143100 | 1784763510 | 5920 | 5910 | 5920 | 5910 | 1151 |
| 251 | 20240415 | 143000 | 1777952280 | 5910 | 5910 | 5910 | 5910 | 55 |
| 252 | 20240415 | 142900 | 1777627230 | 5910 | 5910 | 5910 | 5910 | 255 |
| 253 | 20240415 | 142800 | 1776120180 | 5910 | 5910 | 5910 | 5910 | 761 |
| 254 | 20240415 | 142700 | 1771622670 | 5910 | 5910 | 5910 | 5910 | 149 |
| 255 | 20240415 | 142600 | 1770742080 | 5910 | 5910 | 5910 | 5900 | 136 |
| 256 | 20240415 | 142500 | 1769939430 | 5900 | 5910 | 5910 | 5900 | 97 |
| 257 | 20240415 | 142400 | 1769366270 | 5910 | 5910 | 5910 | 5910 | 28 |
| 258 | 20240415 | 142300 | 1769200790 | 5910 | 5910 | 5910 | 5910 | 243 |
| 259 | 20240415 | 142200 | 1767764660 | 5920 | 5910 | 5920 | 5910 | 1206 |
| 260 | 20240415 | 142100 | 1760628920 | 5910 | 5900 | 5910 | 5900 | 86 |
| 261 | 20240415 | 142000 | 1760121160 | 5900 | 5910 | 5910 | 5900 | 251 |
| 262 | 20240415 | 141900 | 1758639460 | 5900 | 5930 | 5930 | 5900 | 300 |
| 263 | 20240415 | 141800 | 1756869400 | 5930 | 5930 | 5930 | 5920 | 298 |
| 264 | 20240415 | 141700 | 1755103680 | 5930 | 5900 | 5930 | 5900 | 8331 |
| 265 | 20240415 | 141600 | 1705801950 | 5910 | 5910 | 5910 | 5910 | 109 |
| 266 | 20240415 | 141500 | 1705157760 | 5910 | 5910 | 5910 | 5910 | 241 |
| 267 | 20240415 | 141400 | 1703733450 | 5910 | 5920 | 5920 | 5910 | 50 |
| 268 | 20240415 | 141300 | 1703437760 | 5920 | 5900 | 5920 | 5900 | 23 |
| 269 | 20240415 | 141200 | 1703302000 | 5910 | 5920 | 5920 | 5910 | 807 |
| 270 | 20240415 | 141100 | 1698532280 | 5920 | 5920 | 5920 | 5920 | 3 |
| 271 | 20240415 | 141000 | 1698514520 | 5920 | 5920 | 5920 | 5920 | 12 |
| 272 | 20240415 | 140900 | 1698443480 | 5920 | 5910 | 5920 | 5910 | 24 |
| 273 | 20240415 | 140800 | 1698301600 | 5920 | 5920 | 5920 | 5920 | 182 |
| 274 | 20240415 | 140700 | 1697224160 | 5920 | 5920 | 5920 | 5920 | 2460 |
| 275 | 20240415 | 140600 | 1682660960 | 5920 | 5930 | 5930 | 5920 | 451 |
| 276 | 20240415 | 140500 | 1679990600 | 5930 | 5920 | 5930 | 5920 | 25 |
| 277 | 20240415 | 140400 | 1679842400 | 5920 | 5930 | 5930 | 5920 | 44 |
| 278 | 20240415 | 140300 | 1679581690 | 5930 | 5930 | 5930 | 5920 | 41 |
| 279 | 20240415 | 140200 | 1679338570 | 5930 | 5930 | 5930 | 5930 | 38 |
| 280 | 20240415 | 140100 | 1679113230 | 5930 | 5920 | 5930 | 5920 | 273 |
| 281 | 20240415 | 140000 | 1677495470 | 5920 | 5920 | 5920 | 5920 | 50 |
| 282 | 20240415 | 135900 | 1677199470 | 5920 | 5920 | 5920 | 5920 | 1226 |
| 283 | 20240415 | 135800 | 1669941550 | 5910 | 5920 | 5920 | 5910 | 106 |
| 284 | 20240415 | 135700 | 1669314830 | 5920 | 5910 | 5920 | 5910 | 442 |
| 285 | 20240415 | 135600 | 1666701790 | 5910 | 5930 | 5930 | 5910 | 2647 |
| 286 | 20240415 | 135500 | 1651034310 | 5930 | 5930 | 5930 | 5930 | 1150 |
| 287 | 20240415 | 135400 | 1644214810 | 5930 | 5930 | 5930 | 5930 | 5 |
| 288 | 20240415 | 135300 | 1644185160 | 5930 | 5930 | 5930 | 5930 | 28 |
| 289 | 20240415 | 135200 | 1644019120 | 5930 | 5930 | 5930 | 5920 | 1675 |
| 290 | 20240415 | 135100 | 1634093370 | 5930 | 5920 | 5930 | 5920 | 56 |
| 291 | 20240415 | 135000 | 1633761620 | 5930 | 5930 | 5930 | 5930 | 108 |
| 292 | 20240415 | 134900 | 1633121180 | 5920 | 5920 | 5920 | 5920 | 692 |
| 293 | 20240415 | 134800 | 1629024540 | 5920 | 5930 | 5930 | 5920 | 946 |
| 294 | 20240415 | 134700 | 1623423590 | 5920 | 5920 | 5930 | 5920 | 318 |
| 295 | 20240415 | 134600 | 1621539870 | 5920 | 5920 | 5920 | 5920 | 1115 |
| 296 | 20240415 | 134500 | 1614939070 | 5930 | 5920 | 5930 | 5910 | 1066 |
| 297 | 20240415 | 134400 | 1608628230 | 5920 | 5920 | 5920 | 5920 | 633 |
| 298 | 20240415 | 134300 | 1604880870 | 5920 | 5920 | 5920 | 5920 | 195 |
| 299 | 20240415 | 134200 | 1603726470 | 5920 | 5910 | 5920 | 5910 | 523 |
| 300 | 20240415 | 134100 | 1600631310 | 5910 | 5920 | 5920 | 5910 | 536 |
| 301 | 20240415 | 134000 | 1597463290 | 5920 | 5920 | 5920 | 5920 | 426 |
| 302 | 20240415 | 133900 | 1594941370 | 5910 | 5920 | 5920 | 5910 | 461 |
| 303 | 20240415 | 133800 | 1592216630 | 5920 | 5900 | 5920 | 5900 | 112 |
| 304 | 20240415 | 133700 | 1591553610 | 5920 | 5910 | 5920 | 5910 | 186 |
| 305 | 20240415 | 133600 | 1590454320 | 5910 | 5920 | 5920 | 5910 | 200 |
| 306 | 20240415 | 133500 | 1589270820 | 5910 | 5910 | 5920 | 5910 | 797 |
| 307 | 20240415 | 133400 | 1584560540 | 5910 | 5920 | 5920 | 5910 | 309 |
| 308 | 20240415 | 133300 | 1582733650 | 5910 | 5910 | 5920 | 5910 | 1362 |
| 309 | 20240415 | 133200 | 1574683620 | 5920 | 5920 | 5920 | 5920 | 983 |
| 310 | 20240415 | 133100 | 1568864260 | 5910 | 5910 | 5910 | 5900 | 2052 |
| 311 | 20240415 | 133000 | 1556736950 | 5900 | 5900 | 5900 | 5900 | 6777 |
| 312 | 20240415 | 132900 | 1516752650 | 5900 | 5900 | 5900 | 5900 | 81 |
| 313 | 20240415 | 132800 | 1516274750 | 5900 | 5900 | 5900 | 5900 | 143 |
| 314 | 20240415 | 132700 | 1515431050 | 5900 | 5890 | 5900 | 5880 | 2287 |
| 315 | 20240415 | 132600 | 1501961550 | 5890 | 5880 | 5890 | 5880 | 125 |
| 316 | 20240415 | 132500 | 1501226320 | 5880 | 5890 | 5890 | 5880 | 287 |
| 317 | 20240415 | 132400 | 1499538410 | 5890 | 5890 | 5890 | 5890 | 56 |
| 318 | 20240415 | 132300 | 1499208570 | 5890 | 5890 | 5890 | 5890 | 84 |
| 319 | 20240415 | 132200 | 1498713810 | 5890 | 5890 | 5890 | 5890 | 0 |
| 320 | 20240415 | 132100 | 1498713810 | 5890 | 5880 | 5890 | 5880 | 213 |
| 321 | 20240415 | 132000 | 1497461140 | 5890 | 5890 | 5890 | 5890 | 10 |
| 322 | 20240415 | 131900 | 1497402240 | 5890 | 5890 | 5890 | 5890 | 103 |
| 323 | 20240415 | 131800 | 1496795570 | 5890 | 5880 | 5890 | 5880 | 11 |
| 324 | 20240415 | 131700 | 1496730880 | 5880 | 5890 | 5890 | 5880 | 161 |
| 325 | 20240415 | 131600 | 1495783630 | 5890 | 5890 | 5890 | 5890 | 7 |
| 326 | 20240415 | 131500 | 1495742400 | 5880 | 5880 | 5880 | 5880 | 913 |
| 327 | 20240415 | 131400 | 1490373960 | 5890 | 5880 | 5890 | 5880 | 238 |
| 328 | 20240415 | 131300 | 1488973500 | 5880 | 5900 | 5900 | 5880 | 1076 |
| 329 | 20240415 | 131200 | 1482643680 | 5890 | 5900 | 5900 | 5890 | 1317 |
| 330 | 20240415 | 131100 | 1474886100 | 5900 | 5890 | 5900 | 5890 | 82 |
| 331 | 20240415 | 131000 | 1474402690 | 5900 | 5900 | 5900 | 5890 | 34 |
| 332 | 20240415 | 130900 | 1474202100 | 5900 | 5890 | 5900 | 5890 | 30 |
| 333 | 20240415 | 130800 | 1474025170 | 5890 | 5900 | 5900 | 5890 | 24 |
| 334 | 20240415 | 130700 | 1473883580 | 5890 | 5900 | 5900 | 5890 | 539 |
| 335 | 20240415 | 130600 | 1470708530 | 5890 | 5900 | 5900 | 5890 | 514 |
| 336 | 20240415 | 130500 | 1467675990 | 5890 | 5900 | 5900 | 5890 | 142 |
| 337 | 20240415 | 130400 | 1466838500 | 5900 | 5890 | 5900 | 5890 | 301 |
| 338 | 20240415 | 130300 | 1465065600 | 5900 | 5890 | 5900 | 5890 | 623 |
| 339 | 20240415 | 130200 | 1461396120 | 5900 | 5900 | 5900 | 5900 | 20 |
| 340 | 20240415 | 130100 | 1461278120 | 5890 | 5900 | 5900 | 5890 | 176 |
| 341 | 20240415 | 130000 | 1460240950 | 5890 | 5890 | 5900 | 5890 | 3021 |
| 342 | 20240415 | 125900 | 1442445130 | 5890 | 5890 | 5890 | 5890 | 141 |
| 343 | 20240415 | 125800 | 1441614640 | 5880 | 5890 | 5890 | 5880 | 59 |
| 344 | 20240415 | 125700 | 1441267170 | 5890 | 5890 | 5890 | 5890 | 33 |
| 345 | 20240415 | 125600 | 1441072800 | 5900 | 5900 | 5900 | 5900 | 29 |
| 346 | 20240415 | 125500 | 1440901700 | 5900 | 5880 | 5900 | 5880 | 167 |
| 347 | 20240415 | 125400 | 1439918040 | 5890 | 5890 | 5890 | 5890 | 24 |
| 348 | 20240415 | 125300 | 1439776680 | 5890 | 5880 | 5890 | 5880 | 325 |
| 349 | 20240415 | 125200 | 1437865150 | 5890 | 5890 | 5890 | 5880 | 998 |
| 350 | 20240415 | 125100 | 1431989160 | 5890 | 5890 | 5890 | 5890 | 38 |
| 351 | 20240415 | 125000 | 1431765340 | 5890 | 5890 | 5890 | 5890 | 41 |
| 352 | 20240415 | 124900 | 1431523850 | 5890 | 5890 | 5890 | 5890 | 47 |
| 353 | 20240415 | 124800 | 1431247020 | 5890 | 5890 | 5890 | 5880 | 39 |
| 354 | 20240415 | 124700 | 1431017360 | 5890 | 5890 | 5890 | 5890 | 127 |
| 355 | 20240415 | 124600 | 1430269330 | 5890 | 5890 | 5890 | 5890 | 531 |
| 356 | 20240415 | 124500 | 1427141740 | 5890 | 5890 | 5900 | 5890 | 683 |
| 357 | 20240415 | 124400 | 1423118640 | 5890 | 5880 | 5890 | 5880 | 2433 |
| 358 | 20240415 | 124300 | 1408789270 | 5880 | 5890 | 5890 | 5880 | 140 |
| 359 | 20240415 | 124200 | 1407965170 | 5890 | 5890 | 5890 | 5890 | 261 |
| 360 | 20240415 | 124100 | 1406427880 | 5890 | 5890 | 5890 | 5890 | 23 |
| 361 | 20240415 | 124000 | 1406292410 | 5880 | 5890 | 5890 | 5880 | 54 |
| 362 | 20240415 | 123900 | 1405974830 | 5890 | 5890 | 5890 | 5890 | 80 |
| 363 | 20240415 | 123800 | 1405503630 | 5890 | 5900 | 5900 | 5890 | 607 |
| 364 | 20240415 | 123700 | 1401928300 | 5900 | 5890 | 5900 | 5890 | 1045 |
| 365 | 20240415 | 123600 | 1395772990 | 5890 | 5880 | 5890 | 5880 | 3119 |
| 366 | 20240415 | 123500 | 1377424010 | 5880 | 5880 | 5880 | 5870 | 4837 |
| 367 | 20240415 | 123400 | 1348982550 | 5880 | 5880 | 5880 | 5870 | 224 |
| 368 | 20240415 | 123300 | 1347666230 | 5880 | 5880 | 5880 | 5880 | 628 |
| 369 | 20240415 | 123200 | 1343973590 | 5880 | 5880 | 5880 | 5880 | 8 |
| 370 | 20240415 | 123100 | 1343926550 | 5880 | 5870 | 5880 | 5870 | 2722 |
| 371 | 20240415 | 123000 | 1327921400 | 5880 | 5880 | 5880 | 5880 | 23 |
| 372 | 20240415 | 122900 | 1327786160 | 5870 | 5870 | 5880 | 5870 | 2318 |
| 373 | 20240415 | 122800 | 1314179450 | 5870 | 5870 | 5870 | 5870 | 6 |
| 374 | 20240415 | 122700 | 1314144230 | 5860 | 5860 | 5860 | 5860 | 0 |
| 375 | 20240415 | 122600 | 1314144230 | 5860 | 5860 | 5860 | 5860 | 500 |
| 376 | 20240415 | 122500 | 1311214230 | 5860 | 5860 | 5860 | 5860 | 0 |
| 377 | 20240415 | 122400 | 1311214230 | 5860 | 5860 | 5860 | 5860 | 0 |
| 378 | 20240415 | 122300 | 1311214230 | 5860 | 5860 | 5870 | 5860 | 425 |
| 379 | 20240415 | 122200 | 1308723710 | 5860 | 5860 | 5860 | 5860 | 18 |
| 380 | 20240415 | 122100 | 1308618230 | 5860 | 5860 | 5860 | 5860 | 265 |
| 381 | 20240415 | 122000 | 1307065330 | 5860 | 5860 | 5860 | 5860 | 2752 |
| 382 | 20240415 | 121900 | 1290938610 | 5870 | 5860 | 5870 | 5860 | 700 |
| 383 | 20240415 | 121800 | 1286836600 | 5860 | 5860 | 5870 | 5860 | 397 |
| 384 | 20240415 | 121700 | 1284509950 | 5860 | 5860 | 5870 | 5860 | 205 |
| 385 | 20240415 | 121600 | 1283308280 | 5860 | 5870 | 5870 | 5860 | 1742 |
| 386 | 20240415 | 121500 | 1273082840 | 5870 | 5870 | 5870 | 5870 | 126 |
| 387 | 20240415 | 121400 | 1272343220 | 5870 | 5860 | 5870 | 5860 | 173 |
| 388 | 20240415 | 121300 | 1271329210 | 5860 | 5860 | 5860 | 5860 | 23 |
| 389 | 20240415 | 121200 | 1271194430 | 5860 | 5860 | 5860 | 5860 | 107 |
| 390 | 20240415 | 121100 | 1270567410 | 5860 | 5860 | 5860 | 5860 | 27 |
| 391 | 20240415 | 121000 | 1270409190 | 5860 | 5860 | 5860 | 5860 | 146 |
| 392 | 20240415 | 120900 | 1269553630 | 5860 | 5860 | 5860 | 5850 | 74 |
| 393 | 20240415 | 120800 | 1269120290 | 5860 | 5860 | 5860 | 5860 | 8 |
| 394 | 20240415 | 120700 | 1269073410 | 5860 | 5860 | 5860 | 5860 | 35 |
| 395 | 20240415 | 120600 | 1268868310 | 5860 | 5850 | 5860 | 5850 | 48 |
| 396 | 20240415 | 120500 | 1268587230 | 5850 | 5850 | 5850 | 5850 | 0 |
| 397 | 20240415 | 120400 | 1268587230 | 5850 | 5870 | 5870 | 5850 | 63 |
| 398 | 20240415 | 120300 | 1268218100 | 5870 | 5860 | 5870 | 5860 | 118 |
| 399 | 20240415 | 120200 | 1267526600 | 5860 | 5870 | 5870 | 5860 | 399 |
| 400 | 20240415 | 120100 | 1265186470 | 5870 | 5880 | 5880 | 5870 | 224 |
| 401 | 20240415 | 120000 | 1263871350 | 5880 | 5880 | 5880 | 5870 | 124 |
| 402 | 20240415 | 115900 | 1263143230 | 5880 | 5880 | 5880 | 5880 | 5 |
| 403 | 20240415 | 115800 | 1263113830 | 5870 | 5860 | 5880 | 5860 | 1909 |
| 404 | 20240415 | 115700 | 1251907820 | 5860 | 5860 | 5860 | 5860 | 11 |
| 405 | 20240415 | 115600 | 1251843360 | 5860 | 5860 | 5860 | 5860 | 383 |
| 406 | 20240415 | 115500 | 1249598980 | 5860 | 5860 | 5860 | 5860 | 272 |
| 407 | 20240415 | 115400 | 1248005060 | 5870 | 5870 | 5870 | 5870 | 10 |
| 408 | 20240415 | 115300 | 1247946360 | 5860 | 5870 | 5870 | 5860 | 642 |
| 409 | 20240415 | 115200 | 1244179940 | 5860 | 5860 | 5860 | 5860 | 169 |
| 410 | 20240415 | 115100 | 1243189600 | 5870 | 5850 | 5870 | 5850 | 101 |
| 411 | 20240415 | 115000 | 1242598730 | 5870 | 5850 | 5870 | 5850 | 501 |
| 412 | 20240415 | 114900 | 1239666760 | 5870 | 5870 | 5870 | 5870 | 0 |
| 413 | 20240415 | 114800 | 1239666760 | 5870 | 5870 | 5870 | 5870 | 112 |
| 414 | 20240415 | 114700 | 1239009320 | 5870 | 5850 | 5870 | 5850 | 600 |
| 415 | 20240415 | 114600 | 1235497320 | 5850 | 5850 | 5850 | 5850 | 0 |
| 416 | 20240415 | 114500 | 1235497320 | 5850 | 5850 | 5850 | 5850 | 541 |
| 417 | 20240415 | 114400 | 1232332470 | 5850 | 5860 | 5860 | 5850 | 615 |
| 418 | 20240415 | 114300 | 1228733100 | 5850 | 5860 | 5860 | 5850 | 1194 |
| 419 | 20240415 | 114200 | 1221740770 | 5870 | 5870 | 5870 | 5870 | 23 |
| 420 | 20240415 | 114100 | 1221605760 | 5870 | 5860 | 5870 | 5860 | 79 |
| 421 | 20240415 | 114000 | 1221142610 | 5860 | 5860 | 5860 | 5860 | 0 |
| 422 | 20240415 | 113900 | 1221142610 | 5860 | 5870 | 5870 | 5860 | 71 |
| 423 | 20240415 | 113800 | 1220725850 | 5870 | 5870 | 5870 | 5870 | 259 |
| 424 | 20240415 | 113700 | 1219205520 | 5850 | 5850 | 5850 | 5850 | 260 |
| 425 | 20240415 | 113600 | 1217684520 | 5850 | 5850 | 5850 | 5850 | 92 |
| 426 | 20240415 | 113500 | 1217146320 | 5850 | 5860 | 5860 | 5850 | 1193 |
| 427 | 20240415 | 113400 | 1210164180 | 5870 | 5870 | 5870 | 5870 | 19 |
| 428 | 20240415 | 113300 | 1210052650 | 5870 | 5870 | 5870 | 5860 | 1340 |
| 429 | 20240415 | 113200 | 1202196230 | 5870 | 5870 | 5870 | 5870 | 214 |
| 430 | 20240415 | 113100 | 1200940050 | 5870 | 5870 | 5880 | 5870 | 628 |
| 431 | 20240415 | 113000 | 1197253460 | 5870 | 5880 | 5880 | 5870 | 108 |
| 432 | 20240415 | 112900 | 1196619190 | 5880 | 5880 | 5880 | 5870 | 218 |
| 433 | 20240415 | 112800 | 1195337810 | 5870 | 5880 | 5880 | 5870 | 893 |
| 434 | 20240415 | 112700 | 1190095620 | 5870 | 5870 | 5870 | 5870 | 150 |
| 435 | 20240415 | 112600 | 1189215120 | 5870 | 5870 | 5870 | 5860 | 416 |
| 436 | 20240415 | 112500 | 1186774260 | 5880 | 5880 | 5880 | 5880 | 39 |
| 437 | 20240415 | 112400 | 1186544940 | 5860 | 5860 | 5860 | 5860 | 0 |
| 438 | 20240415 | 112300 | 1186544940 | 5860 | 5870 | 5870 | 5860 | 535 |
| 439 | 20240415 | 112200 | 1183409740 | 5860 | 5870 | 5880 | 5860 | 976 |
| 440 | 20240415 | 112100 | 1177680610 | 5870 | 5870 | 5870 | 5870 | 1 |
| 441 | 20240415 | 112000 | 1177674740 | 5870 | 5880 | 5880 | 5870 | 57 |
| 442 | 20240415 | 111900 | 1177339830 | 5880 | 5870 | 5880 | 5870 | 665 |
| 443 | 20240415 | 111800 | 1173436180 | 5870 | 5870 | 5870 | 5870 | 100 |
| 444 | 20240415 | 111700 | 1172849180 | 5870 | 5870 | 5870 | 5870 | 276 |
| 445 | 20240415 | 111600 | 1171229060 | 5870 | 5880 | 5880 | 5870 | 247 |
| 446 | 20240415 | 111500 | 1169778100 | 5880 | 5870 | 5880 | 5870 | 603 |
| 447 | 20240415 | 111400 | 1166237490 | 5880 | 5880 | 5880 | 5870 | 142 |
| 448 | 20240415 | 111300 | 1165403640 | 5880 | 5880 | 5880 | 5870 | 150 |
| 449 | 20240415 | 111200 | 1164522750 | 5870 | 5880 | 5880 | 5870 | 144 |
| 450 | 20240415 | 111100 | 1163676290 | 5870 | 5870 | 5870 | 5870 | 100 |
| 451 | 20240415 | 111000 | 1163089290 | 5880 | 5870 | 5880 | 5870 | 139 |
| 452 | 20240415 | 110900 | 1162272200 | 5870 | 5880 | 5880 | 5870 | 219 |
| 453 | 20240415 | 110800 | 1160986500 | 5880 | 5880 | 5880 | 5870 | 519 |
| 454 | 20240415 | 110700 | 1157939780 | 5880 | 5890 | 5890 | 5880 | 487 |
| 455 | 20240415 | 110600 | 1155074220 | 5890 | 5870 | 5890 | 5870 | 1034 |
| 456 | 20240415 | 110500 | 1148994330 | 5870 | 5880 | 5880 | 5870 | 1613 |
| 457 | 20240415 | 110400 | 1139513570 | 5880 | 5880 | 5880 | 5880 | 65 |
| 458 | 20240415 | 110300 | 1139131370 | 5880 | 5880 | 5880 | 5880 | 42 |
| 459 | 20240415 | 110200 | 1138884410 | 5870 | 5880 | 5880 | 5860 | 71 |
| 460 | 20240415 | 110100 | 1138467800 | 5880 | 5870 | 5880 | 5870 | 1865 |
| 461 | 20240415 | 110000 | 1127519650 | 5870 | 5870 | 5870 | 5870 | 49 |
| 462 | 20240415 | 105900 | 1127232020 | 5870 | 5870 | 5870 | 5870 | 11 |
| 463 | 20240415 | 105800 | 1127167450 | 5870 | 5860 | 5870 | 5860 | 517 |
| 464 | 20240415 | 105700 | 1124137660 | 5860 | 5870 | 5870 | 5860 | 88 |
| 465 | 20240415 | 105600 | 1123621110 | 5860 | 5860 | 5860 | 5860 | 593 |
| 466 | 20240415 | 105500 | 1120146130 | 5860 | 5870 | 5870 | 5860 | 713 |
| 467 | 20240415 | 105400 | 1115963820 | 5870 | 5870 | 5870 | 5870 | 8 |
| 468 | 20240415 | 105300 | 1115916860 | 5860 | 5860 | 5860 | 5860 | 125 |
| 469 | 20240415 | 105200 | 1115184360 | 5860 | 5860 | 5860 | 5860 | 91 |
| 470 | 20240415 | 105100 | 1114651100 | 5870 | 5870 | 5870 | 5870 | 761 |
| 471 | 20240415 | 105000 | 1110184030 | 5860 | 5850 | 5860 | 5850 | 4 |
| 472 | 20240415 | 104900 | 1110160610 | 5860 | 5870 | 5870 | 5860 | 432 |
| 473 | 20240415 | 104800 | 1107629070 | 5870 | 5870 | 5870 | 5870 | 12 |
| 474 | 20240415 | 104700 | 1107558630 | 5870 | 5880 | 5880 | 5870 | 699 |
| 475 | 20240415 | 104600 | 1103455270 | 5880 | 5880 | 5880 | 5880 | 10 |
| 476 | 20240415 | 104500 | 1103396470 | 5880 | 5880 | 5880 | 5880 | 368 |
| 477 | 20240415 | 104400 | 1101232630 | 5880 | 5880 | 5880 | 5880 | 26 |
| 478 | 20240415 | 104300 | 1101079750 | 5870 | 5870 | 5870 | 5870 | 296 |
| 479 | 20240415 | 104200 | 1099342230 | 5870 | 5870 | 5870 | 5870 | 20 |
| 480 | 20240415 | 104100 | 1099224830 | 5870 | 5870 | 5870 | 5870 | 95 |
| 481 | 20240415 | 104000 | 1098667180 | 5840 | 5840 | 5840 | 5840 | 0 |
| 482 | 20240415 | 103900 | 1098667180 | 5840 | 5840 | 5840 | 5840 | 15 |
| 483 | 20240415 | 103800 | 1098579580 | 5840 | 5870 | 5870 | 5840 | 2276 |
| 484 | 20240415 | 103700 | 1085236190 | 5860 | 5870 | 5870 | 5860 | 48 |
| 485 | 20240415 | 103600 | 1084954620 | 5870 | 5860 | 5870 | 5860 | 174 |
| 486 | 20240415 | 103500 | 1083933250 | 5870 | 5870 | 5870 | 5870 | 57 |
| 487 | 20240415 | 103400 | 1083598660 | 5870 | 5870 | 5870 | 5860 | 143 |
| 488 | 20240415 | 103300 | 1082760360 | 5870 | 5870 | 5870 | 5870 | 213 |
| 489 | 20240415 | 103200 | 1081510050 | 5860 | 5870 | 5870 | 5860 | 579 |
| 490 | 20240415 | 103100 | 1078116870 | 5870 | 5850 | 5870 | 5850 | 1548 |
| 491 | 20240415 | 103000 | 1069055700 | 5840 | 5840 | 5840 | 5840 | 60 |
| 492 | 20240415 | 102900 | 1068705300 | 5840 | 5840 | 5840 | 5840 | 1032 |
| 493 | 20240415 | 102800 | 1062678420 | 5840 | 5840 | 5840 | 5840 | 7 |
| 494 | 20240415 | 102700 | 1062637540 | 5830 | 5840 | 5840 | 5830 | 463 |
| 495 | 20240415 | 102600 | 1059933820 | 5840 | 5840 | 5840 | 5840 | 99 |
| 496 | 20240415 | 102500 | 1059355660 | 5830 | 5830 | 5830 | 5820 | 404 |
| 497 | 20240415 | 102400 | 1057001310 | 5830 | 5840 | 5840 | 5830 | 436 |
| 498 | 20240415 | 102300 | 1054459070 | 5840 | 5850 | 5850 | 5830 | 462 |
| 499 | 20240415 | 102200 | 1051763120 | 5840 | 5850 | 5850 | 5840 | 345 |
| 500 | 20240415 | 102100 | 1049748250 | 5850 | 5850 | 5850 | 5840 | 209 |
| 501 | 20240415 | 102000 | 1048525610 | 5850 | 5860 | 5860 | 5850 | 1178 |
| 502 | 20240415 | 101900 | 1041626250 | 5860 | 5870 | 5880 | 5860 | 973 |
| 503 | 20240415 | 101800 | 1035917180 | 5890 | 5890 | 5900 | 5890 | 78 |
| 504 | 20240415 | 101700 | 1035457710 | 5870 | 5890 | 5890 | 5870 | 3614 |
| 505 | 20240415 | 101600 | 1014200840 | 5890 | 5900 | 5910 | 5880 | 1161 |
| 506 | 20240415 | 101500 | 1007359660 | 5910 | 5900 | 5910 | 5900 | 892 |
| 507 | 20240415 | 101400 | 1002092040 | 5900 | 5900 | 5910 | 5900 | 1060 |
| 508 | 20240415 | 101300 | 995837700 | 5900 | 5890 | 5900 | 5880 | 4084 |
| 509 | 20240415 | 101200 | 971768840 | 5880 | 5890 | 5890 | 5880 | 1069 |
| 510 | 20240415 | 101100 | 965477470 | 5890 | 5870 | 5890 | 5870 | 4228 |
| 511 | 20240415 | 101000 | 940610560 | 5880 | 5870 | 5880 | 5870 | 2897 |
| 512 | 20240415 | 100900 | 923604840 | 5860 | 5870 | 5870 | 5860 | 139 |
| 513 | 20240415 | 100800 | 922789150 | 5870 | 5870 | 5870 | 5860 | 226 |
| 514 | 20240415 | 100700 | 921463270 | 5870 | 5860 | 5870 | 5860 | 1898 |
| 515 | 20240415 | 100600 | 910338380 | 5860 | 5860 | 5860 | 5850 | 254 |
| 516 | 20240415 | 100500 | 908851600 | 5860 | 5850 | 5860 | 5840 | 544 |
| 517 | 20240415 | 100400 | 905669480 | 5850 | 5850 | 5850 | 5840 | 199 |
| 518 | 20240415 | 100300 | 904505340 | 5850 | 5860 | 5860 | 5840 | 256 |
| 519 | 20240415 | 100200 | 903009460 | 5860 | 5860 | 5860 | 5860 | 85 |
| 520 | 20240415 | 100100 | 902511360 | 5860 | 5860 | 5860 | 5850 | 20 |
| 521 | 20240415 | 100000 | 902394170 | 5840 | 5860 | 5860 | 5840 | 342 |
| 522 | 20240415 | 095900 | 900393990 | 5860 | 5860 | 5860 | 5850 | 229 |
| 523 | 20240415 | 095800 | 899052260 | 5860 | 5850 | 5860 | 5850 | 821 |
| 524 | 20240415 | 095700 | 894249310 | 5850 | 5840 | 5850 | 5840 | 258 |
| 525 | 20240415 | 095600 | 892742230 | 5840 | 5860 | 5860 | 5840 | 455 |
| 526 | 20240415 | 095500 | 890080500 | 5860 | 5860 | 5860 | 5850 | 1158 |
| 527 | 20240415 | 095400 | 883299170 | 5860 | 5840 | 5860 | 5840 | 8259 |
| 528 | 20240415 | 095300 | 835002620 | 5840 | 5840 | 5850 | 5840 | 765 |
| 529 | 20240415 | 095200 | 830534820 | 5840 | 5840 | 5840 | 5830 | 2562 |
| 530 | 20240415 | 095100 | 815595220 | 5840 | 5840 | 5840 | 5840 | 71 |
| 531 | 20240415 | 095000 | 815180580 | 5840 | 5840 | 5850 | 5840 | 463 |
| 532 | 20240415 | 094900 | 812476550 | 5850 | 5850 | 5850 | 5840 | 391 |
| 533 | 20240415 | 094800 | 810190680 | 5850 | 5850 | 5850 | 5840 | 125 |
| 534 | 20240415 | 094700 | 809459930 | 5850 | 5840 | 5850 | 5840 | 70 |
| 535 | 20240415 | 094600 | 809050610 | 5850 | 5850 | 5850 | 5840 | 551 |
| 536 | 20240415 | 094500 | 805830680 | 5840 | 5840 | 5850 | 5840 | 1877 |
| 537 | 20240415 | 094400 | 794868630 | 5840 | 5830 | 5840 | 5820 | 1062 |
| 538 | 20240415 | 094300 | 788672750 | 5830 | 5820 | 5840 | 5810 | 1887 |
| 539 | 20240415 | 094200 | 777668160 | 5820 | 5830 | 5830 | 5810 | 825 |
| 540 | 20240415 | 094100 | 772865920 | 5820 | 5820 | 5830 | 5810 | 1525 |
| 541 | 20240415 | 094000 | 763989830 | 5820 | 5800 | 5820 | 5790 | 5224 |
| 542 | 20240415 | 093900 | 733658440 | 5800 | 5800 | 5800 | 5790 | 903 |
| 543 | 20240415 | 093800 | 728428180 | 5800 | 5790 | 5800 | 5790 | 2439 |
| 544 | 20240415 | 093700 | 714305090 | 5790 | 5780 | 5790 | 5780 | 4526 |
| 545 | 20240415 | 093600 | 688138240 | 5790 | 5790 | 5800 | 5790 | 259 |
| 546 | 20240415 | 093500 | 686637850 | 5790 | 5790 | 5790 | 5790 | 393 |
| 547 | 20240415 | 093400 | 684362380 | 5780 | 5790 | 5790 | 5780 | 497 |
| 548 | 20240415 | 093300 | 681484870 | 5790 | 5760 | 5800 | 5760 | 3964 |
| 549 | 20240415 | 093200 | 658537090 | 5760 | 5770 | 5770 | 5760 | 444 |
| 550 | 20240415 | 093100 | 655978820 | 5770 | 5770 | 5780 | 5750 | 1126 |
| 551 | 20240415 | 093000 | 649487490 | 5780 | 5770 | 5780 | 5770 | 281 |
| 552 | 20240415 | 092900 | 647864600 | 5770 | 5760 | 5780 | 5760 | 2271 |
| 553 | 20240415 | 092800 | 634777280 | 5760 | 5750 | 5770 | 5750 | 1646 |
| 554 | 20240415 | 092700 | 625296230 | 5760 | 5760 | 5760 | 5750 | 634 |
| 555 | 20240415 | 092600 | 621644460 | 5760 | 5750 | 5760 | 5750 | 2539 |
| 556 | 20240415 | 092500 | 607031000 | 5750 | 5740 | 5750 | 5740 | 1111 |
| 557 | 20240415 | 092400 | 600647550 | 5740 | 5730 | 5740 | 5720 | 6396 |
| 558 | 20240415 | 092300 | 563997650 | 5720 | 5710 | 5730 | 5700 | 4958 |
| 559 | 20240415 | 092200 | 535653660 | 5710 | 5720 | 5720 | 5700 | 15745 |
| 560 | 20240415 | 092100 | 445840570 | 5720 | 5720 | 5730 | 5720 | 1285 |
| 561 | 20240415 | 092000 | 438488850 | 5730 | 5730 | 5740 | 5720 | 3747 |
| 562 | 20240415 | 091900 | 417029760 | 5740 | 5740 | 5740 | 5730 | 150 |
| 563 | 20240415 | 091800 | 416168960 | 5740 | 5750 | 5750 | 5730 | 1674 |
| 564 | 20240415 | 091700 | 406549400 | 5750 | 5750 | 5750 | 5730 | 804 |
| 565 | 20240415 | 091600 | 401939260 | 5750 | 5720 | 5750 | 5720 | 528 |
| 566 | 20240415 | 091500 | 398913440 | 5720 | 5730 | 5750 | 5720 | 2034 |
| 567 | 20240415 | 091400 | 387275590 | 5730 | 5740 | 5750 | 5720 | 6057 |
| 568 | 20240415 | 091300 | 352576570 | 5740 | 5730 | 5740 | 5730 | 2694 |
| 569 | 20240415 | 091200 | 337131680 | 5730 | 5750 | 5750 | 5730 | 3176 |
| 570 | 20240415 | 091100 | 318929760 | 5740 | 5730 | 5750 | 5730 | 4635 |
| 571 | 20240415 | 091000 | 292351570 | 5740 | 5770 | 5770 | 5740 | 11018 |
| 572 | 20240415 | 090900 | 229083580 | 5770 | 5760 | 5770 | 5750 | 5330 |
| 573 | 20240415 | 090800 | 198391890 | 5760 | 5760 | 5770 | 5750 | 1028 |
| 574 | 20240415 | 090700 | 192470890 | 5760 | 5760 | 5770 | 5750 | 880 |
| 575 | 20240415 | 090600 | 187408520 | 5760 | 5780 | 5780 | 5740 | 3385 |
| 576 | 20240415 | 090500 | 167920930 | 5790 | 5780 | 5790 | 5780 | 135 |
| 577 | 20240415 | 090400 | 167139290 | 5790 | 5780 | 5810 | 5780 | 3042 |
| 578 | 20240415 | 090300 | 149552880 | 5780 | 5780 | 5810 | 5760 | 1120 |
| 579 | 20240415 | 090200 | 143082080 | 5790 | 5790 | 5790 | 5750 | 3250 |
| 580 | 20240415 | 090100 | 124312340 | 5790 | 5840 | 5840 | 5790 | 16300 |
| 581 | 20240415 | 090000 | 29762160 | 5840 | 5800 | 5850 | 5800 | 5097 |