33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 6406 |
| 3 | 20240417 | 192100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 4 | 20240417 | 192000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 5 | 20240417 | 191900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 6 | 20240417 | 191800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 7 | 20240417 | 191700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 8 | 20240417 | 191600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 9 | 20240417 | 191500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 10 | 20240417 | 191400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 11 | 20240417 | 191300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 12 | 20240417 | 191200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 13 | 20240417 | 191100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 14 | 20240417 | 191000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 15 | 20240417 | 190900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 16 | 20240417 | 190800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 17 | 20240417 | 190700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 18 | 20240417 | 190600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 19 | 20240417 | 190500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 20 | 20240417 | 190400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 21 | 20240417 | 190300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 22 | 20240417 | 190200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 23 | 20240417 | 190100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 24 | 20240417 | 190000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 25 | 20240417 | 185900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 26 | 20240417 | 185800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 27 | 20240417 | 185700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 28 | 20240417 | 185600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 29 | 20240417 | 185500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 30 | 20240417 | 185400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 31 | 20240417 | 185300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 32 | 20240417 | 185200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 6406 |
| 33 | 20240417 | 185100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 34 | 20240417 | 185000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 35 | 20240417 | 184900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 36 | 20240417 | 184800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 37 | 20240417 | 184700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 38 | 20240417 | 184600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 39 | 20240417 | 184500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 40 | 20240417 | 184400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 41 | 20240417 | 184300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 42 | 20240417 | 184200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 43 | 20240417 | 184100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 44 | 20240417 | 184000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 45 | 20240417 | 183900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 46 | 20240417 | 183800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 47 | 20240417 | 183700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 48 | 20240417 | 183600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 49 | 20240417 | 183500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 50 | 20240417 | 183400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 51 | 20240417 | 183300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 52 | 20240417 | 183200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 53 | 20240417 | 183100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 54 | 20240417 | 183000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 55 | 20240417 | 182900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 56 | 20240417 | 182800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 57 | 20240417 | 182700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 58 | 20240417 | 182600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 59 | 20240417 | 182500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 60 | 20240417 | 182400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 61 | 20240417 | 182300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 62 | 20240417 | 182200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 6406 |
| 63 | 20240417 | 182100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 64 | 20240417 | 182000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 65 | 20240417 | 181900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 66 | 20240417 | 181800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 67 | 20240417 | 181700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 68 | 20240417 | 181600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 69 | 20240417 | 181500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 70 | 20240417 | 181400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 71 | 20240417 | 181300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 72 | 20240417 | 181200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 73 | 20240417 | 181100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 74 | 20240417 | 181000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 75 | 20240417 | 180900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 76 | 20240417 | 180800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 77 | 20240417 | 180700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 78 | 20240417 | 180600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 79 | 20240417 | 180500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 80 | 20240417 | 180400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 81 | 20240417 | 180300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 82 | 20240417 | 180200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 83 | 20240417 | 180100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 84 | 20240417 | 180000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 85 | 20240417 | 175900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 86 | 20240417 | 175800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 87 | 20240417 | 175700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 88 | 20240417 | 175600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 89 | 20240417 | 175500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 90 | 20240417 | 175400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 91 | 20240417 | 175300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 92 | 20240417 | 175200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 6406 |
| 93 | 20240417 | 175100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 94 | 20240417 | 175000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 95 | 20240417 | 174900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 96 | 20240417 | 174800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 97 | 20240417 | 174700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 98 | 20240417 | 174600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 99 | 20240417 | 174500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 100 | 20240417 | 174400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 101 | 20240417 | 174300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 102 | 20240417 | 174200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 103 | 20240417 | 174100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 104 | 20240417 | 174000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 105 | 20240417 | 173900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 106 | 20240417 | 173800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 107 | 20240417 | 173700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 108 | 20240417 | 173600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 109 | 20240417 | 173500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 110 | 20240417 | 173400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 111 | 20240417 | 173300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 112 | 20240417 | 173200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 113 | 20240417 | 173100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 114 | 20240417 | 173000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 115 | 20240417 | 172900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 116 | 20240417 | 172800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 117 | 20240417 | 172700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 118 | 20240417 | 172600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 119 | 20240417 | 172500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 120 | 20240417 | 172400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 121 | 20240417 | 172300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 122 | 20240417 | 172200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 6406 |
| 123 | 20240417 | 172100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 124 | 20240417 | 172000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 125 | 20240417 | 171900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 126 | 20240417 | 171800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 127 | 20240417 | 171700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 128 | 20240417 | 171600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 129 | 20240417 | 171500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 130 | 20240417 | 171400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 131 | 20240417 | 171300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 132 | 20240417 | 171200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 133 | 20240417 | 171100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 134 | 20240417 | 171000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 135 | 20240417 | 170900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 136 | 20240417 | 170800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 137 | 20240417 | 170700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 138 | 20240417 | 170600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 139 | 20240417 | 170500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 140 | 20240417 | 170400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 141 | 20240417 | 170300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 142 | 20240417 | 170200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 143 | 20240417 | 170100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 144 | 20240417 | 170000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 145 | 20240417 | 165900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 146 | 20240417 | 165800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 147 | 20240417 | 165700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 148 | 20240417 | 165600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 149 | 20240417 | 165500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 150 | 20240417 | 165400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 151 | 20240417 | 165300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 152 | 20240417 | 165200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 6406 |
| 153 | 20240417 | 165100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 154 | 20240417 | 165000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 155 | 20240417 | 164900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 156 | 20240417 | 164800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 157 | 20240417 | 164700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 158 | 20240417 | 164600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 159 | 20240417 | 164500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 160 | 20240417 | 164400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 161 | 20240417 | 164300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 162 | 20240417 | 164200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 163 | 20240417 | 164100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 164 | 20240417 | 164000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 165 | 20240417 | 163900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 166 | 20240417 | 163800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 167 | 20240417 | 163700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 168 | 20240417 | 163600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 169 | 20240417 | 163500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 170 | 20240417 | 163400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 171 | 20240417 | 163300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 172 | 20240417 | 163200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 173 | 20240417 | 163100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 174 | 20240417 | 163000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 175 | 20240417 | 162900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 176 | 20240417 | 162800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 177 | 20240417 | 162700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 178 | 20240417 | 162600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 179 | 20240417 | 162500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 180 | 20240417 | 162400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 181 | 20240417 | 162300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 182 | 20240417 | 162200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 6406 |
| 183 | 20240417 | 162100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 184 | 20240417 | 162000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 185 | 20240417 | 161900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 186 | 20240417 | 161800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 187 | 20240417 | 161700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 188 | 20240417 | 161600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 189 | 20240417 | 161500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 190 | 20240417 | 161400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 191 | 20240417 | 161300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 192 | 20240417 | 161200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 193 | 20240417 | 161100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 194 | 20240417 | 161000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 195 | 20240417 | 160900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 196 | 20240417 | 160800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 197 | 20240417 | 160700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 198 | 20240417 | 160600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 199 | 20240417 | 160500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 200 | 20240417 | 160400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 201 | 20240417 | 160300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 202 | 20240417 | 160200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 203 | 20240417 | 160100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 204 | 20240417 | 160000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 205 | 20240417 | 155900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 206 | 20240417 | 155800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 207 | 20240417 | 155700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 208 | 20240417 | 155600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 209 | 20240417 | 155500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 210 | 20240417 | 155400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 211 | 20240417 | 155300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 212 | 20240417 | 155200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 6406 |
| 213 | 20240417 | 155100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 214 | 20240417 | 155000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 215 | 20240417 | 154900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 216 | 20240417 | 154800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 217 | 20240417 | 154700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 218 | 20240417 | 154600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 219 | 20240417 | 154500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 220 | 20240417 | 154400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 221 | 20240417 | 154300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 222 | 20240417 | 154200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 223 | 20240417 | 154100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 224 | 20240417 | 154000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 225 | 20240417 | 153900 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 226 | 20240417 | 153800 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 227 | 20240417 | 153700 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 228 | 20240417 | 153600 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 229 | 20240417 | 153500 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 230 | 20240417 | 153400 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 231 | 20240417 | 153300 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 232 | 20240417 | 153200 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 233 | 20240417 | 153100 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 0 |
| 234 | 20240417 | 153000 | 2969975650 | 13630 | 13630 | 13630 | 13630 | 6406 |
| 235 | 20240417 | 152900 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 236 | 20240417 | 152800 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 237 | 20240417 | 152700 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 238 | 20240417 | 152600 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 239 | 20240417 | 152500 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 240 | 20240417 | 152400 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 241 | 20240417 | 152300 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 242 | 20240417 | 152200 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 243 | 20240417 | 152100 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 244 | 20240417 | 152000 | 2882661870 | 13660 | 13660 | 13660 | 13660 | 0 |
| 245 | 20240417 | 151900 | 2882661870 | 13660 | 13680 | 13680 | 13650 | 1149 |
| 246 | 20240417 | 151800 | 2866974920 | 13660 | 13680 | 13680 | 13660 | 855 |
| 247 | 20240417 | 151700 | 2855279320 | 13680 | 13680 | 13690 | 13680 | 334 |
| 248 | 20240417 | 151600 | 2850710190 | 13680 | 13680 | 13680 | 13650 | 937 |
| 249 | 20240417 | 151500 | 2837901910 | 13680 | 13680 | 13680 | 13680 | 618 |
| 250 | 20240417 | 151400 | 2829447670 | 13680 | 13690 | 13690 | 13660 | 147 |
| 251 | 20240417 | 151300 | 2827437070 | 13720 | 13660 | 13720 | 13660 | 313 |
| 252 | 20240417 | 151200 | 2823157310 | 13650 | 13650 | 13660 | 13650 | 800 |
| 253 | 20240417 | 151100 | 2812236910 | 13650 | 13670 | 13690 | 13650 | 2357 |
| 254 | 20240417 | 151000 | 2780051350 | 13690 | 13690 | 13690 | 13660 | 795 |
| 255 | 20240417 | 150900 | 2769182590 | 13700 | 13690 | 13700 | 13690 | 112 |
| 256 | 20240417 | 150800 | 2767648590 | 13690 | 13680 | 13690 | 13670 | 558 |
| 257 | 20240417 | 150700 | 2760014140 | 13670 | 13670 | 13670 | 13670 | 428 |
| 258 | 20240417 | 150600 | 2754163380 | 13670 | 13670 | 13670 | 13670 | 246 |
| 259 | 20240417 | 150500 | 2750800560 | 13670 | 13680 | 13680 | 13650 | 2276 |
| 260 | 20240417 | 150400 | 2719710000 | 13680 | 13670 | 13680 | 13650 | 1051 |
| 261 | 20240417 | 150300 | 2705352220 | 13650 | 13680 | 13690 | 13650 | 3272 |
| 262 | 20240417 | 150200 | 2660646560 | 13690 | 13680 | 13690 | 13680 | 804 |
| 263 | 20240417 | 150100 | 2649643740 | 13680 | 13680 | 13690 | 13680 | 652 |
| 264 | 20240417 | 150000 | 2640723550 | 13690 | 13700 | 13700 | 13680 | 1087 |
| 265 | 20240417 | 145900 | 2625845160 | 13690 | 13700 | 13700 | 13690 | 624 |
| 266 | 20240417 | 145800 | 2617302300 | 13700 | 13700 | 13710 | 13700 | 338 |
| 267 | 20240417 | 145700 | 2612671680 | 13700 | 13710 | 13710 | 13700 | 1189 |
| 268 | 20240417 | 145600 | 2596371310 | 13730 | 13710 | 13730 | 13710 | 318 |
| 269 | 20240417 | 145500 | 2592007410 | 13720 | 13720 | 13720 | 13720 | 817 |
| 270 | 20240417 | 145400 | 2580798170 | 13720 | 13720 | 13720 | 13720 | 326 |
| 271 | 20240417 | 145300 | 2576325450 | 13720 | 13730 | 13730 | 13710 | 1182 |
| 272 | 20240417 | 145200 | 2560099810 | 13710 | 13720 | 13720 | 13710 | 546 |
| 273 | 20240417 | 145100 | 2552610610 | 13720 | 13730 | 13730 | 13720 | 213 |
| 274 | 20240417 | 145000 | 2549687250 | 13730 | 13730 | 13730 | 13710 | 59 |
| 275 | 20240417 | 144900 | 2548877300 | 13730 | 13720 | 13730 | 13710 | 301 |
| 276 | 20240417 | 144800 | 2544749940 | 13710 | 13720 | 13720 | 13710 | 3 |
| 277 | 20240417 | 144700 | 2544708800 | 13720 | 13720 | 13720 | 13720 | 376 |
| 278 | 20240417 | 144600 | 2539550080 | 13730 | 13730 | 13730 | 13730 | 24 |
| 279 | 20240417 | 144500 | 2539220560 | 13700 | 13700 | 13730 | 13700 | 171 |
| 280 | 20240417 | 144400 | 2536877560 | 13690 | 13710 | 13710 | 13690 | 1205 |
| 281 | 20240417 | 144300 | 2520374350 | 13700 | 13690 | 13730 | 13690 | 844 |
| 282 | 20240417 | 144200 | 2508806690 | 13690 | 13710 | 13720 | 13690 | 1050 |
| 283 | 20240417 | 144100 | 2494419640 | 13710 | 13730 | 13750 | 13710 | 917 |
| 284 | 20240417 | 144000 | 2481837370 | 13720 | 13740 | 13740 | 13720 | 524 |
| 285 | 20240417 | 143900 | 2474642270 | 13740 | 13750 | 13750 | 13740 | 46 |
| 286 | 20240417 | 143800 | 2474010030 | 13730 | 13730 | 13790 | 13730 | 459 |
| 287 | 20240417 | 143700 | 2467705280 | 13730 | 13750 | 13750 | 13730 | 1358 |
| 288 | 20240417 | 143600 | 2449042460 | 13750 | 13770 | 13770 | 13750 | 501 |
| 289 | 20240417 | 143500 | 2442149150 | 13780 | 13770 | 13780 | 13770 | 917 |
| 290 | 20240417 | 143400 | 2429521860 | 13780 | 13790 | 13790 | 13780 | 348 |
| 291 | 20240417 | 143300 | 2424723950 | 13790 | 13800 | 13800 | 13790 | 522 |
| 292 | 20240417 | 143200 | 2417521560 | 13800 | 13780 | 13800 | 13780 | 308 |
| 293 | 20240417 | 143100 | 2413276900 | 13780 | 13790 | 13790 | 13780 | 221 |
| 294 | 20240417 | 143000 | 2410229590 | 13790 | 13800 | 13800 | 13790 | 881 |
| 295 | 20240417 | 142900 | 2398078350 | 13800 | 13820 | 13820 | 13800 | 70 |
| 296 | 20240417 | 142800 | 2397111950 | 13800 | 13800 | 13800 | 13800 | 373 |
| 297 | 20240417 | 142700 | 2391964550 | 13800 | 13820 | 13820 | 13800 | 12 |
| 298 | 20240417 | 142600 | 2391798930 | 13800 | 13800 | 13800 | 13800 | 330 |
| 299 | 20240417 | 142500 | 2387244930 | 13800 | 13800 | 13800 | 13800 | 347 |
| 300 | 20240417 | 142400 | 2382456330 | 13810 | 13810 | 13810 | 13810 | 51 |
| 301 | 20240417 | 142300 | 2381752020 | 13820 | 13800 | 13830 | 13800 | 16 |
| 302 | 20240417 | 142200 | 2381530910 | 13820 | 13790 | 13820 | 13790 | 300 |
| 303 | 20240417 | 142100 | 2377389820 | 13810 | 13790 | 13810 | 13760 | 917 |
| 304 | 20240417 | 142000 | 2364755330 | 13790 | 13800 | 13800 | 13790 | 289 |
| 305 | 20240417 | 141900 | 2360768610 | 13810 | 13820 | 13820 | 13810 | 693 |
| 306 | 20240417 | 141800 | 2351197890 | 13820 | 13820 | 13830 | 13820 | 1284 |
| 307 | 20240417 | 141700 | 2333452810 | 13830 | 13830 | 13840 | 13830 | 253 |
| 308 | 20240417 | 141600 | 2329953770 | 13830 | 13840 | 13840 | 13830 | 834 |
| 309 | 20240417 | 141500 | 2318418440 | 13840 | 13860 | 13860 | 13840 | 76 |
| 310 | 20240417 | 141400 | 2317366180 | 13870 | 13830 | 13870 | 13830 | 862 |
| 311 | 20240417 | 141300 | 2305437400 | 13840 | 13840 | 13840 | 13840 | 1 |
| 312 | 20240417 | 141200 | 2305423560 | 13850 | 13850 | 13850 | 13850 | 1 |
| 313 | 20240417 | 141100 | 2305409710 | 13850 | 13850 | 13850 | 13850 | 20 |
| 314 | 20240417 | 141000 | 2305132710 | 13850 | 13830 | 13850 | 13830 | 379 |
| 315 | 20240417 | 140900 | 2299891000 | 13830 | 13830 | 13830 | 13820 | 416 |
| 316 | 20240417 | 140800 | 2294139070 | 13830 | 13860 | 13880 | 13830 | 1706 |
| 317 | 20240417 | 140700 | 2270512010 | 13880 | 13870 | 13880 | 13860 | 107 |
| 318 | 20240417 | 140600 | 2269028320 | 13870 | 13900 | 13900 | 13870 | 709 |
| 319 | 20240417 | 140500 | 2259187580 | 13890 | 13900 | 13910 | 13890 | 1261 |
| 320 | 20240417 | 140400 | 2241661560 | 13900 | 13900 | 13910 | 13890 | 568 |
| 321 | 20240417 | 140300 | 2233766530 | 13900 | 13880 | 13900 | 13880 | 526 |
| 322 | 20240417 | 140200 | 2226464020 | 13880 | 13860 | 13880 | 13860 | 994 |
| 323 | 20240417 | 140100 | 2212677930 | 13860 | 13850 | 13860 | 13840 | 683 |
| 324 | 20240417 | 140000 | 2203218540 | 13850 | 13850 | 13850 | 13850 | 659 |
| 325 | 20240417 | 135900 | 2194091390 | 13850 | 13850 | 13850 | 13850 | 2 |
| 326 | 20240417 | 135800 | 2194063690 | 13830 | 13850 | 13850 | 13830 | 80 |
| 327 | 20240417 | 135700 | 2192955770 | 13830 | 13830 | 13850 | 13830 | 294 |
| 328 | 20240417 | 135600 | 2188889670 | 13830 | 13870 | 13870 | 13830 | 95 |
| 329 | 20240417 | 135500 | 2187574480 | 13870 | 13860 | 13870 | 13860 | 30 |
| 330 | 20240417 | 135400 | 2187158520 | 13860 | 13850 | 13860 | 13840 | 1055 |
| 331 | 20240417 | 135300 | 2172544720 | 13850 | 13820 | 13850 | 13820 | 24 |
| 332 | 20240417 | 135200 | 2172212560 | 13820 | 13810 | 13820 | 13810 | 442 |
| 333 | 20240417 | 135100 | 2166108290 | 13810 | 13800 | 13810 | 13800 | 93 |
| 334 | 20240417 | 135000 | 2164824190 | 13790 | 13800 | 13800 | 13790 | 89 |
| 335 | 20240417 | 134900 | 2163596080 | 13800 | 13800 | 13800 | 13800 | 579 |
| 336 | 20240417 | 134800 | 2155605880 | 13810 | 13810 | 13810 | 13810 | 100 |
| 337 | 20240417 | 134700 | 2154224880 | 13810 | 13810 | 13810 | 13810 | 370 |
| 338 | 20240417 | 134600 | 2149115180 | 13810 | 13830 | 13860 | 13800 | 134 |
| 339 | 20240417 | 134500 | 2147261610 | 13860 | 13820 | 13870 | 13820 | 1103 |
| 340 | 20240417 | 134400 | 2131987610 | 13830 | 13830 | 13830 | 13830 | 537 |
| 341 | 20240417 | 134300 | 2124560900 | 13830 | 13800 | 13830 | 13800 | 709 |
| 342 | 20240417 | 134200 | 2114763670 | 13800 | 13800 | 13800 | 13800 | 108 |
| 343 | 20240417 | 134100 | 2113273270 | 13810 | 13810 | 13810 | 13800 | 359 |
| 344 | 20240417 | 134000 | 2108315570 | 13810 | 13810 | 13810 | 13810 | 150 |
| 345 | 20240417 | 133900 | 2106244070 | 13810 | 13800 | 13810 | 13800 | 857 |
| 346 | 20240417 | 133800 | 2094409400 | 13810 | 13760 | 13820 | 13760 | 3223 |
| 347 | 20240417 | 133700 | 2049980580 | 13750 | 13740 | 13750 | 13740 | 1315 |
| 348 | 20240417 | 133600 | 2031908290 | 13750 | 13750 | 13750 | 13750 | 2 |
| 349 | 20240417 | 133500 | 2031880790 | 13760 | 13730 | 13760 | 13730 | 202 |
| 350 | 20240417 | 133400 | 2029106300 | 13730 | 13750 | 13750 | 13730 | 326 |
| 351 | 20240417 | 133300 | 2024623830 | 13750 | 13750 | 13760 | 13750 | 312 |
| 352 | 20240417 | 133200 | 2020333820 | 13750 | 13730 | 13750 | 13730 | 267 |
| 353 | 20240417 | 133100 | 2016663960 | 13740 | 13740 | 13740 | 13740 | 398 |
| 354 | 20240417 | 133000 | 2011195440 | 13740 | 13710 | 13740 | 13710 | 472 |
| 355 | 20240417 | 132900 | 2004715240 | 13720 | 13720 | 13720 | 13720 | 849 |
| 356 | 20240417 | 132800 | 1993066960 | 13710 | 13700 | 13720 | 13700 | 391 |
| 357 | 20240417 | 132700 | 1987708110 | 13720 | 13700 | 13720 | 13700 | 302 |
| 358 | 20240417 | 132600 | 1983570290 | 13700 | 13700 | 13700 | 13700 | 11 |
| 359 | 20240417 | 132500 | 1983419590 | 13710 | 13710 | 13710 | 13710 | 150 |
| 360 | 20240417 | 132400 | 1981363090 | 13710 | 13710 | 13710 | 13710 | 894 |
| 361 | 20240417 | 132300 | 1969106350 | 13720 | 13720 | 13720 | 13710 | 428 |
| 362 | 20240417 | 132200 | 1963234420 | 13720 | 13720 | 13720 | 13720 | 214 |
| 363 | 20240417 | 132100 | 1960298340 | 13720 | 13710 | 13720 | 13710 | 419 |
| 364 | 20240417 | 132000 | 1954553060 | 13710 | 13710 | 13710 | 13700 | 694 |
| 365 | 20240417 | 131900 | 1945041420 | 13700 | 13720 | 13720 | 13700 | 120 |
| 366 | 20240417 | 131800 | 1943397020 | 13720 | 13710 | 13720 | 13710 | 402 |
| 367 | 20240417 | 131700 | 1937885590 | 13710 | 13700 | 13710 | 13700 | 94 |
| 368 | 20240417 | 131600 | 1936597060 | 13700 | 13700 | 13700 | 13690 | 580 |
| 369 | 20240417 | 131500 | 1928653850 | 13710 | 13700 | 13710 | 13700 | 263 |
| 370 | 20240417 | 131400 | 1925048140 | 13710 | 13690 | 13710 | 13690 | 189 |
| 371 | 20240417 | 131300 | 1922458140 | 13710 | 13690 | 13710 | 13650 | 4031 |
| 372 | 20240417 | 131200 | 1867373420 | 13690 | 13690 | 13690 | 13690 | 0 |
| 373 | 20240417 | 131100 | 1867373420 | 13690 | 13690 | 13690 | 13690 | 460 |
| 374 | 20240417 | 131000 | 1861076020 | 13700 | 13700 | 13700 | 13700 | 89 |
| 375 | 20240417 | 130900 | 1859856720 | 13700 | 13690 | 13700 | 13690 | 117 |
| 376 | 20240417 | 130800 | 1858254920 | 13690 | 13690 | 13690 | 13690 | 281 |
| 377 | 20240417 | 130700 | 1854408030 | 13700 | 13700 | 13700 | 13700 | 5 |
| 378 | 20240417 | 130600 | 1854339530 | 13700 | 13700 | 13700 | 13690 | 614 |
| 379 | 20240417 | 130500 | 1845933510 | 13690 | 13700 | 13700 | 13690 | 1148 |
| 380 | 20240417 | 130400 | 1830214690 | 13710 | 13710 | 13710 | 13710 | 130 |
| 381 | 20240417 | 130300 | 1828432390 | 13710 | 13740 | 13740 | 13710 | 566 |
| 382 | 20240417 | 130200 | 1820671720 | 13740 | 13710 | 13740 | 13710 | 212 |
| 383 | 20240417 | 130100 | 1817764950 | 13710 | 13700 | 13710 | 13700 | 331 |
| 384 | 20240417 | 130000 | 1813229380 | 13710 | 13720 | 13720 | 13710 | 43 |
| 385 | 20240417 | 125900 | 1812639780 | 13710 | 13710 | 13720 | 13710 | 400 |
| 386 | 20240417 | 125800 | 1807155580 | 13710 | 13720 | 13720 | 13710 | 286 |
| 387 | 20240417 | 125700 | 1803234460 | 13720 | 13730 | 13730 | 13720 | 76 |
| 388 | 20240417 | 125600 | 1802191640 | 13730 | 13710 | 13730 | 13710 | 406 |
| 389 | 20240417 | 125500 | 1796625320 | 13720 | 13720 | 13720 | 13720 | 106 |
| 390 | 20240417 | 125400 | 1795171000 | 13720 | 13700 | 13720 | 13700 | 126 |
| 391 | 20240417 | 125300 | 1793444450 | 13690 | 13690 | 13690 | 13690 | 281 |
| 392 | 20240417 | 125200 | 1789597560 | 13700 | 13700 | 13700 | 13700 | 225 |
| 393 | 20240417 | 125100 | 1786515060 | 13700 | 13700 | 13700 | 13680 | 306 |
| 394 | 20240417 | 125000 | 1782325960 | 13700 | 13700 | 13700 | 13700 | 2 |
| 395 | 20240417 | 124900 | 1782298560 | 13680 | 13700 | 13700 | 13680 | 399 |
| 396 | 20240417 | 124800 | 1776840180 | 13680 | 13670 | 13680 | 13670 | 493 |
| 397 | 20240417 | 124700 | 1770098740 | 13680 | 13670 | 13680 | 13670 | 74 |
| 398 | 20240417 | 124600 | 1769087130 | 13680 | 13690 | 13690 | 13680 | 374 |
| 399 | 20240417 | 124500 | 1763970500 | 13690 | 13690 | 13690 | 13690 | 46 |
| 400 | 20240417 | 124400 | 1763340760 | 13700 | 13710 | 13710 | 13700 | 568 |
| 401 | 20240417 | 124300 | 1755555950 | 13700 | 13690 | 13720 | 13690 | 372 |
| 402 | 20240417 | 124200 | 1750463180 | 13690 | 13700 | 13700 | 13690 | 27 |
| 403 | 20240417 | 124100 | 1750093350 | 13700 | 13690 | 13720 | 13680 | 412 |
| 404 | 20240417 | 124000 | 1744456800 | 13690 | 13700 | 13700 | 13690 | 27 |
| 405 | 20240417 | 123900 | 1744087070 | 13700 | 13700 | 13700 | 13690 | 22 |
| 406 | 20240417 | 123800 | 1743785680 | 13700 | 13700 | 13700 | 13700 | 1 |
| 407 | 20240417 | 123700 | 1743771980 | 13710 | 13690 | 13710 | 13690 | 374 |
| 408 | 20240417 | 123600 | 1738647900 | 13690 | 13690 | 13700 | 13690 | 312 |
| 409 | 20240417 | 123500 | 1734376610 | 13710 | 13690 | 13720 | 13690 | 158 |
| 410 | 20240417 | 123400 | 1732211240 | 13660 | 13660 | 13670 | 13660 | 585 |
| 411 | 20240417 | 123300 | 1724217910 | 13660 | 13660 | 13660 | 13660 | 8 |
| 412 | 20240417 | 123200 | 1724108630 | 13670 | 13670 | 13670 | 13660 | 120 |
| 413 | 20240417 | 123100 | 1722468880 | 13670 | 13670 | 13670 | 13660 | 782 |
| 414 | 20240417 | 123000 | 1711782290 | 13700 | 13700 | 13700 | 13700 | 9 |
| 415 | 20240417 | 122900 | 1711658990 | 13740 | 13740 | 13740 | 13740 | 0 |
| 416 | 20240417 | 122800 | 1711658990 | 13740 | 13680 | 13740 | 13680 | 75 |
| 417 | 20240417 | 122700 | 1710631710 | 13670 | 13670 | 13680 | 13670 | 520 |
| 418 | 20240417 | 122600 | 1703523010 | 13680 | 13680 | 13680 | 13680 | 0 |
| 419 | 20240417 | 122500 | 1703523010 | 13680 | 13660 | 13690 | 13660 | 32 |
| 420 | 20240417 | 122400 | 1703085250 | 13660 | 13670 | 13670 | 13660 | 682 |
| 421 | 20240417 | 122300 | 1693769080 | 13670 | 13670 | 13670 | 13670 | 376 |
| 422 | 20240417 | 122200 | 1688629160 | 13670 | 13670 | 13670 | 13670 | 345 |
| 423 | 20240417 | 122100 | 1683913010 | 13670 | 13680 | 13680 | 13670 | 119 |
| 424 | 20240417 | 122000 | 1682286090 | 13680 | 13680 | 13680 | 13680 | 2 |
| 425 | 20240417 | 121900 | 1682258730 | 13680 | 13680 | 13680 | 13680 | 7 |
| 426 | 20240417 | 121800 | 1682162970 | 13670 | 13670 | 13680 | 13660 | 535 |
| 427 | 20240417 | 121700 | 1674850560 | 13670 | 13690 | 13690 | 13670 | 2167 |
| 428 | 20240417 | 121600 | 1645216620 | 13690 | 13690 | 13690 | 13690 | 46 |
| 429 | 20240417 | 121500 | 1644586880 | 13700 | 13710 | 13710 | 13700 | 30 |
| 430 | 20240417 | 121400 | 1644175680 | 13680 | 13680 | 13680 | 13680 | 45 |
| 431 | 20240417 | 121300 | 1643560080 | 13690 | 13690 | 13690 | 13680 | 343 |
| 432 | 20240417 | 121200 | 1638865480 | 13690 | 13690 | 13740 | 13690 | 150 |
| 433 | 20240417 | 121100 | 1636810480 | 13690 | 13700 | 13700 | 13690 | 333 |
| 434 | 20240417 | 121000 | 1632251640 | 13700 | 13700 | 13700 | 13700 | 120 |
| 435 | 20240417 | 120900 | 1630607640 | 13690 | 13690 | 13690 | 13690 | 0 |
| 436 | 20240417 | 120800 | 1630607640 | 13690 | 13690 | 13690 | 13690 | 379 |
| 437 | 20240417 | 120700 | 1625419130 | 13690 | 13690 | 13690 | 13680 | 359 |
| 438 | 20240417 | 120600 | 1620506950 | 13690 | 13690 | 13690 | 13690 | 7 |
| 439 | 20240417 | 120500 | 1620411120 | 13680 | 13740 | 13740 | 13680 | 29 |
| 440 | 20240417 | 120400 | 1620014340 | 13750 | 13700 | 13750 | 13700 | 796 |
| 441 | 20240417 | 120300 | 1609100980 | 13680 | 13680 | 13680 | 13680 | 664 |
| 442 | 20240417 | 120200 | 1600017460 | 13690 | 13690 | 13690 | 13690 | 11 |
| 443 | 20240417 | 120100 | 1599866870 | 13690 | 13690 | 13690 | 13690 | 124 |
| 444 | 20240417 | 120000 | 1598169310 | 13670 | 13670 | 13710 | 13670 | 532 |
| 445 | 20240417 | 115900 | 1590893830 | 13670 | 13680 | 13680 | 13660 | 400 |
| 446 | 20240417 | 115800 | 1585424630 | 13690 | 13690 | 13690 | 13690 | 30 |
| 447 | 20240417 | 115700 | 1585013930 | 13690 | 13670 | 13690 | 13670 | 101 |
| 448 | 20240417 | 115600 | 1583633240 | 13670 | 13660 | 13670 | 13660 | 558 |
| 449 | 20240417 | 115500 | 1576009860 | 13670 | 13670 | 13670 | 13650 | 1178 |
| 450 | 20240417 | 115400 | 1559920580 | 13670 | 13660 | 13690 | 13660 | 838 |
| 451 | 20240417 | 115300 | 1548472060 | 13670 | 13670 | 13680 | 13670 | 1286 |
| 452 | 20240417 | 115200 | 1530890180 | 13670 | 13680 | 13680 | 13670 | 203 |
| 453 | 20240417 | 115100 | 1528114110 | 13680 | 13680 | 13680 | 13680 | 641 |
| 454 | 20240417 | 115000 | 1519345230 | 13680 | 13690 | 13690 | 13670 | 1060 |
| 455 | 20240417 | 114900 | 1504842720 | 13700 | 13690 | 13700 | 13690 | 363 |
| 456 | 20240417 | 114800 | 1499873060 | 13690 | 13710 | 13710 | 13690 | 497 |
| 457 | 20240417 | 114700 | 1493064320 | 13710 | 13740 | 13740 | 13710 | 1912 |
| 458 | 20240417 | 114600 | 1466841330 | 13730 | 13730 | 13730 | 13730 | 275 |
| 459 | 20240417 | 114500 | 1463065580 | 13730 | 13740 | 13750 | 13730 | 116 |
| 460 | 20240417 | 114400 | 1461472700 | 13740 | 13750 | 13750 | 13740 | 160 |
| 461 | 20240417 | 114300 | 1459274060 | 13740 | 13740 | 13740 | 13740 | 3 |
| 462 | 20240417 | 114200 | 1459232840 | 13740 | 13730 | 13750 | 13730 | 604 |
| 463 | 20240417 | 114100 | 1450936600 | 13720 | 13730 | 13730 | 13720 | 2 |
| 464 | 20240417 | 114000 | 1450909150 | 13730 | 13730 | 13730 | 13730 | 78 |
| 465 | 20240417 | 113900 | 1449838210 | 13730 | 13720 | 13730 | 13720 | 365 |
| 466 | 20240417 | 113800 | 1444829570 | 13710 | 13730 | 13730 | 13710 | 870 |
| 467 | 20240417 | 113700 | 1432894190 | 13730 | 13720 | 13750 | 13720 | 452 |
| 468 | 20240417 | 113600 | 1426686720 | 13720 | 13710 | 13720 | 13710 | 608 |
| 469 | 20240417 | 113500 | 1418348010 | 13720 | 13720 | 13720 | 13710 | 324 |
| 470 | 20240417 | 113400 | 1413904490 | 13720 | 13730 | 13730 | 13720 | 154 |
| 471 | 20240417 | 113300 | 1411790410 | 13700 | 13700 | 13720 | 13700 | 226 |
| 472 | 20240417 | 113200 | 1408694170 | 13690 | 13700 | 13700 | 13680 | 335 |
| 473 | 20240417 | 113100 | 1404107350 | 13710 | 13710 | 13710 | 13710 | 120 |
| 474 | 20240417 | 113000 | 1402462150 | 13710 | 13720 | 13720 | 13710 | 132 |
| 475 | 20240417 | 112900 | 1400651310 | 13720 | 13670 | 13720 | 13670 | 834 |
| 476 | 20240417 | 112800 | 1389239140 | 13670 | 13680 | 13680 | 13670 | 140 |
| 477 | 20240417 | 112700 | 1387324150 | 13680 | 13680 | 13680 | 13680 | 125 |
| 478 | 20240417 | 112600 | 1385614150 | 13680 | 13680 | 13680 | 13680 | 328 |
| 479 | 20240417 | 112500 | 1381127110 | 13690 | 13680 | 13690 | 13680 | 32 |
| 480 | 20240417 | 112400 | 1380689270 | 13680 | 13670 | 13680 | 13670 | 138 |
| 481 | 20240417 | 112300 | 1378802670 | 13680 | 13690 | 13690 | 13680 | 449 |
| 482 | 20240417 | 112200 | 1372660050 | 13690 | 13680 | 13690 | 13680 | 120 |
| 483 | 20240417 | 112100 | 1371018440 | 13680 | 13680 | 13680 | 13680 | 282 |
| 484 | 20240417 | 112000 | 1367160680 | 13680 | 13690 | 13690 | 13680 | 289 |
| 485 | 20240417 | 111900 | 1363206360 | 13680 | 13700 | 13710 | 13680 | 705 |
| 486 | 20240417 | 111800 | 1353558870 | 13710 | 13710 | 13710 | 13710 | 6 |
| 487 | 20240417 | 111700 | 1353476610 | 13700 | 13690 | 13700 | 13690 | 1254 |
| 488 | 20240417 | 111600 | 1336299340 | 13700 | 13700 | 13700 | 13700 | 148 |
| 489 | 20240417 | 111500 | 1334271740 | 13700 | 13710 | 13710 | 13700 | 61 |
| 490 | 20240417 | 111400 | 1333435940 | 13720 | 13710 | 13720 | 13700 | 362 |
| 491 | 20240417 | 111300 | 1328476150 | 13710 | 13710 | 13720 | 13690 | 42 |
| 492 | 20240417 | 111200 | 1327900310 | 13720 | 13700 | 13720 | 13660 | 1098 |
| 493 | 20240417 | 111100 | 1312874400 | 13710 | 13700 | 13720 | 13700 | 222 |
| 494 | 20240417 | 111000 | 1309830800 | 13730 | 13740 | 13740 | 13650 | 4459 |
| 495 | 20240417 | 110900 | 1248824170 | 13730 | 13750 | 13750 | 13730 | 164 |
| 496 | 20240417 | 110800 | 1246570090 | 13770 | 13760 | 13770 | 13760 | 100 |
| 497 | 20240417 | 110700 | 1245193560 | 13760 | 13780 | 13780 | 13760 | 148 |
| 498 | 20240417 | 110600 | 1243156260 | 13780 | 13760 | 13790 | 13760 | 414 |
| 499 | 20240417 | 110500 | 1237454440 | 13800 | 13770 | 13800 | 13770 | 2 |
| 500 | 20240417 | 110400 | 1237426870 | 13790 | 13770 | 13790 | 13760 | 135 |
| 501 | 20240417 | 110300 | 1235568390 | 13770 | 13770 | 13770 | 13760 | 654 |
| 502 | 20240417 | 110200 | 1226562820 | 13770 | 13770 | 13770 | 13770 | 211 |
| 503 | 20240417 | 110100 | 1223657350 | 13770 | 13780 | 13780 | 13770 | 102 |
| 504 | 20240417 | 110000 | 1222252650 | 13780 | 13790 | 13790 | 13780 | 115 |
| 505 | 20240417 | 105900 | 1220666840 | 13780 | 13790 | 13790 | 13780 | 232 |
| 506 | 20240417 | 105800 | 1217468090 | 13790 | 13800 | 13800 | 13790 | 22 |
| 507 | 20240417 | 105700 | 1217164690 | 13790 | 13800 | 13800 | 13790 | 389 |
| 508 | 20240417 | 105600 | 1211799350 | 13800 | 13810 | 13810 | 13790 | 506 |
| 509 | 20240417 | 105500 | 1204817200 | 13800 | 13800 | 13810 | 13780 | 950 |
| 510 | 20240417 | 105400 | 1191715070 | 13810 | 13800 | 13810 | 13800 | 182 |
| 511 | 20240417 | 105300 | 1189202020 | 13800 | 13780 | 13800 | 13760 | 180 |
| 512 | 20240417 | 105200 | 1186721850 | 13760 | 13770 | 13800 | 13740 | 414 |
| 513 | 20240417 | 105100 | 1181029480 | 13740 | 13710 | 13770 | 13700 | 599 |
| 514 | 20240417 | 105000 | 1172814510 | 13700 | 13710 | 13710 | 13700 | 1255 |
| 515 | 20240417 | 104900 | 1155619350 | 13710 | 13710 | 13710 | 13700 | 119 |
| 516 | 20240417 | 104800 | 1153988650 | 13720 | 13680 | 13720 | 13680 | 23 |
| 517 | 20240417 | 104700 | 1153673620 | 13660 | 13670 | 13670 | 13660 | 639 |
| 518 | 20240417 | 104600 | 1144939950 | 13680 | 13690 | 13690 | 13680 | 236 |
| 519 | 20240417 | 104500 | 1141710890 | 13690 | 13680 | 13690 | 13680 | 141 |
| 520 | 20240417 | 104400 | 1139781720 | 13680 | 13720 | 13720 | 13680 | 2022 |
| 521 | 20240417 | 104300 | 1112077560 | 13720 | 13720 | 13720 | 13720 | 810 |
| 522 | 20240417 | 104200 | 1100964360 | 13720 | 13730 | 13730 | 13720 | 147 |
| 523 | 20240417 | 104100 | 1098946270 | 13730 | 13740 | 13740 | 13730 | 495 |
| 524 | 20240417 | 104000 | 1092147030 | 13750 | 13760 | 13760 | 13750 | 85 |
| 525 | 20240417 | 103900 | 1090978170 | 13750 | 13780 | 13780 | 13750 | 639 |
| 526 | 20240417 | 103800 | 1082182610 | 13780 | 13780 | 13780 | 13780 | 100 |
| 527 | 20240417 | 103700 | 1080804610 | 13780 | 13770 | 13780 | 13770 | 350 |
| 528 | 20240417 | 103600 | 1075984420 | 13770 | 13780 | 13780 | 13770 | 175 |
| 529 | 20240417 | 103500 | 1073573810 | 13780 | 13790 | 13790 | 13780 | 242 |
| 530 | 20240417 | 103400 | 1070238430 | 13800 | 13790 | 13820 | 13780 | 86 |
| 531 | 20240417 | 103300 | 1069052610 | 13800 | 13810 | 13830 | 13800 | 116 |
| 532 | 20240417 | 103200 | 1067451280 | 13800 | 13800 | 13810 | 13800 | 476 |
| 533 | 20240417 | 103100 | 1060882470 | 13800 | 13810 | 13810 | 13800 | 123 |
| 534 | 20240417 | 103000 | 1059185030 | 13810 | 13830 | 13830 | 13810 | 193 |
| 535 | 20240417 | 102900 | 1056518130 | 13830 | 13810 | 13840 | 13810 | 91 |
| 536 | 20240417 | 102800 | 1055261130 | 13810 | 13820 | 13820 | 13800 | 526 |
| 537 | 20240417 | 102700 | 1048001440 | 13800 | 13830 | 13830 | 13800 | 660 |
| 538 | 20240417 | 102600 | 1038875520 | 13830 | 13830 | 13840 | 13830 | 127 |
| 539 | 20240417 | 102500 | 1037118960 | 13840 | 13840 | 13840 | 13840 | 157 |
| 540 | 20240417 | 102400 | 1034946080 | 13850 | 13870 | 13870 | 13850 | 127 |
| 541 | 20240417 | 102300 | 1033184710 | 13870 | 13820 | 13880 | 13820 | 973 |
| 542 | 20240417 | 102200 | 1019723850 | 13820 | 13800 | 13840 | 13800 | 187 |
| 543 | 20240417 | 102100 | 1017140680 | 13840 | 13790 | 13840 | 13770 | 473 |
| 544 | 20240417 | 102000 | 1010610820 | 13770 | 13780 | 13790 | 13760 | 473 |
| 545 | 20240417 | 101900 | 1004093370 | 13780 | 13790 | 13790 | 13740 | 317 |
| 546 | 20240417 | 101800 | 999732090 | 13790 | 13790 | 13790 | 13780 | 215 |
| 547 | 20240417 | 101700 | 996768250 | 13790 | 13790 | 13800 | 13790 | 507 |
| 548 | 20240417 | 101600 | 989775120 | 13800 | 13810 | 13810 | 13770 | 7 |
| 549 | 20240417 | 101500 | 989678570 | 13770 | 13740 | 13810 | 13740 | 733 |
| 550 | 20240417 | 101400 | 979564330 | 13730 | 13750 | 13770 | 13710 | 3482 |
| 551 | 20240417 | 101300 | 931712920 | 13750 | 13780 | 13780 | 13750 | 1459 |
| 552 | 20240417 | 101200 | 911620680 | 13780 | 13810 | 13840 | 13780 | 310 |
| 553 | 20240417 | 101100 | 907346280 | 13840 | 13810 | 13840 | 13790 | 2475 |
| 554 | 20240417 | 101000 | 873189880 | 13810 | 13860 | 13880 | 13810 | 2026 |
| 555 | 20240417 | 100900 | 845132890 | 13870 | 13900 | 13900 | 13870 | 767 |
| 556 | 20240417 | 100800 | 834483750 | 13890 | 13910 | 13910 | 13890 | 1126 |
| 557 | 20240417 | 100700 | 818835250 | 13910 | 13930 | 13930 | 13900 | 387 |
| 558 | 20240417 | 100600 | 813451270 | 13930 | 13960 | 13960 | 13920 | 966 |
| 559 | 20240417 | 100500 | 799988920 | 13960 | 13960 | 13960 | 13950 | 97 |
| 560 | 20240417 | 100400 | 798635550 | 13950 | 13960 | 13960 | 13950 | 84 |
| 561 | 20240417 | 100300 | 797463450 | 13940 | 13970 | 13970 | 13940 | 329 |
| 562 | 20240417 | 100200 | 792873860 | 13970 | 13990 | 13990 | 13960 | 233 |
| 563 | 20240417 | 100100 | 789620200 | 13990 | 13990 | 13990 | 13990 | 24 |
| 564 | 20240417 | 100000 | 789284440 | 13990 | 13980 | 13990 | 13970 | 279 |
| 565 | 20240417 | 095900 | 785382810 | 13970 | 13970 | 13970 | 13960 | 265 |
| 566 | 20240417 | 095800 | 781683160 | 13960 | 13970 | 13970 | 13960 | 138 |
| 567 | 20240417 | 095700 | 779755310 | 13980 | 13970 | 13980 | 13970 | 221 |
| 568 | 20240417 | 095600 | 776667750 | 13970 | 13990 | 13990 | 13970 | 416 |
| 569 | 20240417 | 095500 | 770851310 | 13990 | 14020 | 14020 | 13990 | 926 |
| 570 | 20240417 | 095400 | 757883260 | 14020 | 14020 | 14020 | 14020 | 220 |
| 571 | 20240417 | 095300 | 754798860 | 14020 | 14010 | 14020 | 14010 | 254 |
| 572 | 20240417 | 095200 | 751239800 | 14010 | 14030 | 14030 | 14010 | 208 |
| 573 | 20240417 | 095100 | 748325080 | 14030 | 14020 | 14030 | 14020 | 527 |
| 574 | 20240417 | 095000 | 740936530 | 14030 | 14030 | 14030 | 14020 | 230 |
| 575 | 20240417 | 094900 | 737710930 | 14040 | 14030 | 14070 | 14030 | 3069 |
| 576 | 20240417 | 094800 | 694591350 | 14050 | 14000 | 14050 | 14000 | 2590 |
| 577 | 20240417 | 094700 | 658236720 | 14030 | 13990 | 14030 | 13970 | 2624 |
| 578 | 20240417 | 094600 | 621477840 | 14000 | 13990 | 14010 | 13990 | 13 |
| 579 | 20240417 | 094500 | 621295800 | 14010 | 13980 | 14010 | 13980 | 234 |
| 580 | 20240417 | 094400 | 618019030 | 14000 | 14000 | 14000 | 13960 | 572 |
| 581 | 20240417 | 094300 | 610024000 | 14000 | 14000 | 14000 | 14000 | 37 |
| 582 | 20240417 | 094200 | 609506000 | 13990 | 14010 | 14010 | 13990 | 587 |
| 583 | 20240417 | 094100 | 601287980 | 14010 | 14020 | 14020 | 14010 | 196 |
| 584 | 20240417 | 094000 | 598541840 | 14020 | 14000 | 14020 | 14000 | 2656 |
| 585 | 20240417 | 093900 | 561328210 | 14000 | 13990 | 14000 | 13990 | 174 |
| 586 | 20240417 | 093800 | 558892280 | 13990 | 13990 | 13990 | 13980 | 1077 |
| 587 | 20240417 | 093700 | 543832860 | 13980 | 13940 | 14000 | 13940 | 1343 |
| 588 | 20240417 | 093600 | 525051890 | 13980 | 13940 | 13980 | 13910 | 1065 |
| 589 | 20240417 | 093500 | 510188030 | 13940 | 13940 | 13950 | 13930 | 313 |
| 590 | 20240417 | 093400 | 505823810 | 13930 | 13940 | 13940 | 13920 | 199 |
| 591 | 20240417 | 093300 | 503053110 | 13950 | 13940 | 13950 | 13940 | 85 |
| 592 | 20240417 | 093200 | 501867580 | 13910 | 13940 | 13940 | 13910 | 51 |
| 593 | 20240417 | 093100 | 501158140 | 13940 | 13950 | 13980 | 13920 | 796 |
| 594 | 20240417 | 093000 | 490055410 | 13910 | 13900 | 13970 | 13890 | 584 |
| 595 | 20240417 | 092900 | 481927540 | 13890 | 13940 | 13980 | 13890 | 2679 |
| 596 | 20240417 | 092800 | 444685390 | 13920 | 13990 | 13990 | 13920 | 503 |
| 597 | 20240417 | 092700 | 437669640 | 13980 | 13960 | 13980 | 13960 | 557 |
| 598 | 20240417 | 092600 | 429886540 | 13960 | 13960 | 13980 | 13950 | 712 |
| 599 | 20240417 | 092500 | 419946940 | 13960 | 13940 | 13960 | 13940 | 421 |
| 600 | 20240417 | 092400 | 414073110 | 13950 | 13920 | 13950 | 13910 | 238 |
| 601 | 20240417 | 092300 | 410759290 | 13940 | 13920 | 13940 | 13920 | 178 |
| 602 | 20240417 | 092200 | 408279010 | 13910 | 13930 | 13950 | 13900 | 588 |
| 603 | 20240417 | 092100 | 400089300 | 13930 | 13950 | 13950 | 13930 | 439 |
| 604 | 20240417 | 092000 | 393966070 | 13950 | 13920 | 13950 | 13920 | 67 |
| 605 | 20240417 | 091900 | 393033140 | 13920 | 13920 | 13930 | 13920 | 334 |
| 606 | 20240417 | 091800 | 388380950 | 13910 | 13930 | 13930 | 13910 | 278 |
| 607 | 20240417 | 091700 | 384508490 | 13930 | 13880 | 13930 | 13880 | 755 |
| 608 | 20240417 | 091600 | 374010050 | 13900 | 13900 | 13900 | 13870 | 945 |
| 609 | 20240417 | 091500 | 360897900 | 13900 | 13930 | 13930 | 13870 | 1996 |
| 610 | 20240417 | 091400 | 333148160 | 13940 | 13980 | 13980 | 13930 | 706 |
| 611 | 20240417 | 091300 | 323303810 | 13970 | 14000 | 14010 | 13970 | 1108 |
| 612 | 20240417 | 091200 | 307802960 | 14010 | 14000 | 14050 | 13990 | 3983 |
| 613 | 20240417 | 091100 | 251982130 | 14000 | 13970 | 14030 | 13940 | 3570 |
| 614 | 20240417 | 091000 | 202094480 | 13960 | 14010 | 14020 | 13930 | 1836 |
| 615 | 20240417 | 090900 | 176373490 | 14020 | 13910 | 14020 | 13910 | 4881 |
| 616 | 20240417 | 090800 | 108101590 | 13920 | 13870 | 13920 | 13850 | 803 |
| 617 | 20240417 | 090700 | 96948830 | 13860 | 13820 | 13860 | 13820 | 462 |
| 618 | 20240417 | 090600 | 90552740 | 13810 | 13800 | 13810 | 13800 | 113 |
| 619 | 20240417 | 090500 | 88993210 | 13800 | 13840 | 13840 | 13800 | 1704 |
| 620 | 20240417 | 090400 | 65471400 | 13840 | 13860 | 13870 | 13840 | 893 |
| 621 | 20240417 | 090300 | 53102940 | 13850 | 13860 | 13870 | 13850 | 901 |
| 622 | 20240417 | 090200 | 40615530 | 13860 | 13840 | 13860 | 13840 | 1136 |
| 623 | 20240417 | 090100 | 24881720 | 13840 | 13840 | 13840 | 13840 | 360 |
| 624 | 20240417 | 090000 | 19899320 | 13790 | 13790 | 13840 | 13790 | 1343 |