29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 2431 |
| 3 | 20240417 | 185600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 4 | 20240417 | 185500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 5 | 20240417 | 185400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 6 | 20240417 | 185300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 7 | 20240417 | 185200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 8 | 20240417 | 185100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 9 | 20240417 | 185000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 10 | 20240417 | 184900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 11 | 20240417 | 184800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 12 | 20240417 | 184700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 13 | 20240417 | 184600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 14 | 20240417 | 184500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 15 | 20240417 | 184400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 16 | 20240417 | 184300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 17 | 20240417 | 184200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 18 | 20240417 | 184100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 19 | 20240417 | 184000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 20 | 20240417 | 183900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 21 | 20240417 | 183800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 22 | 20240417 | 183700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 23 | 20240417 | 183600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 24 | 20240417 | 183500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 25 | 20240417 | 183400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 26 | 20240417 | 183300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 27 | 20240417 | 183200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 28 | 20240417 | 183100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 29 | 20240417 | 183000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 30 | 20240417 | 182900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 31 | 20240417 | 182800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 32 | 20240417 | 182700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 2431 |
| 33 | 20240417 | 182600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 34 | 20240417 | 182500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 35 | 20240417 | 182400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 36 | 20240417 | 182300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 37 | 20240417 | 182200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 38 | 20240417 | 182100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 39 | 20240417 | 182000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 40 | 20240417 | 181900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 41 | 20240417 | 181800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 42 | 20240417 | 181700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 43 | 20240417 | 181600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 44 | 20240417 | 181500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 45 | 20240417 | 181400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 46 | 20240417 | 181300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 47 | 20240417 | 181200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 48 | 20240417 | 181100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 49 | 20240417 | 181000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 50 | 20240417 | 180900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 51 | 20240417 | 180800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 52 | 20240417 | 180700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 53 | 20240417 | 180600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 54 | 20240417 | 180500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 55 | 20240417 | 180400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 56 | 20240417 | 180300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 57 | 20240417 | 180200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 58 | 20240417 | 180100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 59 | 20240417 | 180000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 60 | 20240417 | 175900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 61 | 20240417 | 175800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 62 | 20240417 | 175700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 2431 |
| 63 | 20240417 | 175600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 64 | 20240417 | 175500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 65 | 20240417 | 175400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 66 | 20240417 | 175300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 67 | 20240417 | 175200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 68 | 20240417 | 175100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 69 | 20240417 | 175000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 70 | 20240417 | 174900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 71 | 20240417 | 174800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 72 | 20240417 | 174700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 73 | 20240417 | 174600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 74 | 20240417 | 174500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 75 | 20240417 | 174400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 76 | 20240417 | 174300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 77 | 20240417 | 174200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 78 | 20240417 | 174100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 79 | 20240417 | 174000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 80 | 20240417 | 173900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 81 | 20240417 | 173800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 82 | 20240417 | 173700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 83 | 20240417 | 173600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 84 | 20240417 | 173500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 85 | 20240417 | 173400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 86 | 20240417 | 173300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 87 | 20240417 | 173200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 88 | 20240417 | 173100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 89 | 20240417 | 173000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 90 | 20240417 | 172900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 91 | 20240417 | 172800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 92 | 20240417 | 172700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 2431 |
| 93 | 20240417 | 172600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 94 | 20240417 | 172500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 95 | 20240417 | 172400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 96 | 20240417 | 172300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 97 | 20240417 | 172200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 98 | 20240417 | 172100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 99 | 20240417 | 172000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 100 | 20240417 | 171900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 101 | 20240417 | 171800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 102 | 20240417 | 171700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 103 | 20240417 | 171600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 104 | 20240417 | 171500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 105 | 20240417 | 171400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 106 | 20240417 | 171300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 107 | 20240417 | 171200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 108 | 20240417 | 171100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 109 | 20240417 | 171000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 110 | 20240417 | 170900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 111 | 20240417 | 170800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 112 | 20240417 | 170700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 113 | 20240417 | 170600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 114 | 20240417 | 170500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 115 | 20240417 | 170400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 116 | 20240417 | 170300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 117 | 20240417 | 170200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 118 | 20240417 | 170100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 119 | 20240417 | 170000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 120 | 20240417 | 165900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 121 | 20240417 | 165800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 122 | 20240417 | 165700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 2431 |
| 123 | 20240417 | 165600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 124 | 20240417 | 165500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 125 | 20240417 | 165400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 126 | 20240417 | 165300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 127 | 20240417 | 165200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 128 | 20240417 | 165100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 129 | 20240417 | 165000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 130 | 20240417 | 164900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 131 | 20240417 | 164800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 132 | 20240417 | 164700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 133 | 20240417 | 164600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 134 | 20240417 | 164500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 135 | 20240417 | 164400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 136 | 20240417 | 164300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 137 | 20240417 | 164200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 138 | 20240417 | 164100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 139 | 20240417 | 164000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 140 | 20240417 | 163900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 141 | 20240417 | 163800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 142 | 20240417 | 163700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 143 | 20240417 | 163600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 144 | 20240417 | 163500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 145 | 20240417 | 163400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 146 | 20240417 | 163300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 147 | 20240417 | 163200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 148 | 20240417 | 163100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 149 | 20240417 | 163000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 150 | 20240417 | 162900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 151 | 20240417 | 162800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 152 | 20240417 | 162700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 2431 |
| 153 | 20240417 | 162600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 154 | 20240417 | 162500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 155 | 20240417 | 162400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 156 | 20240417 | 162300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 157 | 20240417 | 162200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 158 | 20240417 | 162100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 159 | 20240417 | 162000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 160 | 20240417 | 161900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 161 | 20240417 | 161800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 162 | 20240417 | 161700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 163 | 20240417 | 161600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 164 | 20240417 | 161500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 165 | 20240417 | 161400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 166 | 20240417 | 161300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 167 | 20240417 | 161200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 168 | 20240417 | 161100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 169 | 20240417 | 161000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 170 | 20240417 | 160900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 171 | 20240417 | 160800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 172 | 20240417 | 160700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 173 | 20240417 | 160600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 174 | 20240417 | 160500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 175 | 20240417 | 160400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 176 | 20240417 | 160300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 177 | 20240417 | 160200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 178 | 20240417 | 160100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 179 | 20240417 | 160000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 180 | 20240417 | 155900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 181 | 20240417 | 155800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 182 | 20240417 | 155700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 2431 |
| 183 | 20240417 | 155600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 184 | 20240417 | 155500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 185 | 20240417 | 155400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 186 | 20240417 | 155300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 187 | 20240417 | 155200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 188 | 20240417 | 155100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 189 | 20240417 | 155000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 190 | 20240417 | 154900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 191 | 20240417 | 154800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 192 | 20240417 | 154700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 193 | 20240417 | 154600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 194 | 20240417 | 154500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 195 | 20240417 | 154400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 196 | 20240417 | 154300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 197 | 20240417 | 154200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 198 | 20240417 | 154100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 199 | 20240417 | 154000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 200 | 20240417 | 153900 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 201 | 20240417 | 153800 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 202 | 20240417 | 153700 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 203 | 20240417 | 153600 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 204 | 20240417 | 153500 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 205 | 20240417 | 153400 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 206 | 20240417 | 153300 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 207 | 20240417 | 153200 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 208 | 20240417 | 153100 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 0 |
| 209 | 20240417 | 153000 | 2187576300 | 8630 | 8630 | 8630 | 8630 | 2431 |
| 210 | 20240417 | 152900 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 211 | 20240417 | 152800 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 212 | 20240417 | 152700 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 213 | 20240417 | 152600 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 214 | 20240417 | 152500 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 215 | 20240417 | 152400 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 216 | 20240417 | 152300 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 217 | 20240417 | 152200 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 218 | 20240417 | 152100 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 219 | 20240417 | 152000 | 2166596770 | 8610 | 8610 | 8610 | 8610 | 0 |
| 220 | 20240417 | 151900 | 2166596770 | 8610 | 8610 | 8610 | 8580 | 657 |
| 221 | 20240417 | 151800 | 2160946110 | 8610 | 8600 | 8610 | 8590 | 347 |
| 222 | 20240417 | 151700 | 2157960770 | 8610 | 8600 | 8610 | 8590 | 132 |
| 223 | 20240417 | 151600 | 2156826060 | 8610 | 8610 | 8610 | 8600 | 169 |
| 224 | 20240417 | 151500 | 2155370990 | 8610 | 8610 | 8610 | 8610 | 245 |
| 225 | 20240417 | 151400 | 2153261540 | 8620 | 8610 | 8620 | 8610 | 403 |
| 226 | 20240417 | 151300 | 2149790500 | 8610 | 8600 | 8610 | 8600 | 4 |
| 227 | 20240417 | 151200 | 2149756070 | 8590 | 8590 | 8590 | 8590 | 89 |
| 228 | 20240417 | 151100 | 2148991560 | 8580 | 8590 | 8590 | 8570 | 365 |
| 229 | 20240417 | 151000 | 2145857740 | 8590 | 8570 | 8620 | 8570 | 201 |
| 230 | 20240417 | 150900 | 2144130460 | 8600 | 8570 | 8600 | 8570 | 771 |
| 231 | 20240417 | 150800 | 2137512430 | 8570 | 8580 | 8580 | 8570 | 20 |
| 232 | 20240417 | 150700 | 2137340970 | 8570 | 8570 | 8580 | 8570 | 1662 |
| 233 | 20240417 | 150600 | 2123097580 | 8570 | 8570 | 8580 | 8570 | 431 |
| 234 | 20240417 | 150500 | 2119403700 | 8570 | 8600 | 8600 | 8570 | 1117 |
| 235 | 20240417 | 150400 | 2109820660 | 8600 | 8590 | 8600 | 8590 | 80 |
| 236 | 20240417 | 150300 | 2109133110 | 8590 | 8610 | 8610 | 8590 | 597 |
| 237 | 20240417 | 150200 | 2103998420 | 8620 | 8620 | 8620 | 8620 | 221 |
| 238 | 20240417 | 150100 | 2102093400 | 8640 | 8620 | 8640 | 8620 | 66 |
| 239 | 20240417 | 150000 | 2101524160 | 8620 | 8630 | 8640 | 8620 | 93 |
| 240 | 20240417 | 145900 | 2100720940 | 8650 | 8650 | 8650 | 8620 | 285 |
| 241 | 20240417 | 145800 | 2098262060 | 8620 | 8650 | 8650 | 8620 | 99 |
| 242 | 20240417 | 145700 | 2097405940 | 8620 | 8660 | 8660 | 8620 | 1155 |
| 243 | 20240417 | 145600 | 2087438120 | 8640 | 8650 | 8650 | 8630 | 412 |
| 244 | 20240417 | 145500 | 2083877420 | 8660 | 8640 | 8660 | 8640 | 5 |
| 245 | 20240417 | 145400 | 2083834140 | 8640 | 8650 | 8660 | 8640 | 1121 |
| 246 | 20240417 | 145300 | 2074143570 | 8650 | 8630 | 8650 | 8630 | 1170 |
| 247 | 20240417 | 145200 | 2064046360 | 8640 | 8640 | 8640 | 8640 | 143 |
| 248 | 20240417 | 145100 | 2062810840 | 8640 | 8670 | 8670 | 8640 | 414 |
| 249 | 20240417 | 145000 | 2059228210 | 8670 | 8670 | 8670 | 8670 | 172 |
| 250 | 20240417 | 144900 | 2057736970 | 8660 | 8660 | 8660 | 8660 | 1 |
| 251 | 20240417 | 144800 | 2057728310 | 8660 | 8670 | 8670 | 8660 | 59 |
| 252 | 20240417 | 144700 | 2057216790 | 8670 | 8660 | 8670 | 8660 | 360 |
| 253 | 20240417 | 144600 | 2054095800 | 8670 | 8660 | 8670 | 8660 | 128 |
| 254 | 20240417 | 144500 | 2052986390 | 8640 | 8640 | 8640 | 8630 | 613 |
| 255 | 20240417 | 144400 | 2047691180 | 8670 | 8680 | 8680 | 8670 | 754 |
| 256 | 20240417 | 144300 | 2041152220 | 8680 | 8680 | 8680 | 8680 | 227 |
| 257 | 20240417 | 144200 | 2039181860 | 8670 | 8670 | 8670 | 8670 | 18 |
| 258 | 20240417 | 144100 | 2039025800 | 8670 | 8670 | 8670 | 8670 | 5 |
| 259 | 20240417 | 144000 | 2038982450 | 8670 | 8670 | 8670 | 8640 | 1849 |
| 260 | 20240417 | 143900 | 2022968800 | 8670 | 8670 | 8680 | 8670 | 212 |
| 261 | 20240417 | 143800 | 2021129580 | 8680 | 8670 | 8680 | 8670 | 552 |
| 262 | 20240417 | 143700 | 2016343340 | 8670 | 8670 | 8680 | 8670 | 744 |
| 263 | 20240417 | 143600 | 2009891970 | 8670 | 8670 | 8680 | 8670 | 2033 |
| 264 | 20240417 | 143500 | 1992265560 | 8670 | 8670 | 8670 | 8670 | 511 |
| 265 | 20240417 | 143400 | 1987835190 | 8670 | 8670 | 8670 | 8670 | 364 |
| 266 | 20240417 | 143300 | 1984679310 | 8660 | 8670 | 8670 | 8660 | 1388 |
| 267 | 20240417 | 143200 | 1972651000 | 8670 | 8660 | 8670 | 8660 | 65 |
| 268 | 20240417 | 143100 | 1972087530 | 8660 | 8660 | 8660 | 8660 | 100 |
| 269 | 20240417 | 143000 | 1971221530 | 8660 | 8670 | 8670 | 8660 | 194 |
| 270 | 20240417 | 142900 | 1969539660 | 8660 | 8660 | 8660 | 8660 | 0 |
| 271 | 20240417 | 142800 | 1969539660 | 8660 | 8670 | 8670 | 8660 | 121 |
| 272 | 20240417 | 142700 | 1968490650 | 8670 | 8660 | 8670 | 8650 | 415 |
| 273 | 20240417 | 142600 | 1964898620 | 8660 | 8660 | 8660 | 8660 | 0 |
| 274 | 20240417 | 142500 | 1964898620 | 8660 | 8670 | 8670 | 8660 | 102 |
| 275 | 20240417 | 142400 | 1964015280 | 8670 | 8670 | 8670 | 8670 | 265 |
| 276 | 20240417 | 142300 | 1961717730 | 8670 | 8670 | 8670 | 8670 | 148 |
| 277 | 20240417 | 142200 | 1960434570 | 8670 | 8680 | 8680 | 8670 | 35 |
| 278 | 20240417 | 142100 | 1960130910 | 8680 | 8680 | 8680 | 8680 | 147 |
| 279 | 20240417 | 142000 | 1958854950 | 8680 | 8680 | 8680 | 8680 | 90 |
| 280 | 20240417 | 141900 | 1958073750 | 8680 | 8670 | 8680 | 8670 | 835 |
| 281 | 20240417 | 141800 | 1950827950 | 8680 | 8670 | 8680 | 8670 | 1001 |
| 282 | 20240417 | 141700 | 1942149270 | 8670 | 8670 | 8670 | 8660 | 331 |
| 283 | 20240417 | 141600 | 1939279510 | 8670 | 8670 | 8670 | 8660 | 866 |
| 284 | 20240417 | 141500 | 1931771560 | 8670 | 8660 | 8670 | 8660 | 225 |
| 285 | 20240417 | 141400 | 1929821910 | 8650 | 8660 | 8660 | 8650 | 11 |
| 286 | 20240417 | 141300 | 1929726750 | 8660 | 8670 | 8670 | 8650 | 163 |
| 287 | 20240417 | 141200 | 1928315210 | 8670 | 8670 | 8670 | 8670 | 273 |
| 288 | 20240417 | 141100 | 1925948300 | 8670 | 8670 | 8670 | 8660 | 171 |
| 289 | 20240417 | 141000 | 1924465760 | 8670 | 8670 | 8670 | 8670 | 92 |
| 290 | 20240417 | 140900 | 1923668120 | 8670 | 8680 | 8680 | 8660 | 47 |
| 291 | 20240417 | 140800 | 1923260680 | 8670 | 8670 | 8680 | 8670 | 286 |
| 292 | 20240417 | 140700 | 1920779630 | 8670 | 8680 | 8680 | 8670 | 112 |
| 293 | 20240417 | 140600 | 1919808530 | 8680 | 8670 | 8680 | 8670 | 167 |
| 294 | 20240417 | 140500 | 1918359590 | 8670 | 8660 | 8670 | 8660 | 162 |
| 295 | 20240417 | 140400 | 1916955550 | 8670 | 8670 | 8670 | 8670 | 401 |
| 296 | 20240417 | 140300 | 1913478880 | 8670 | 8670 | 8670 | 8670 | 147 |
| 297 | 20240417 | 140200 | 1912204390 | 8660 | 8640 | 8660 | 8640 | 445 |
| 298 | 20240417 | 140100 | 1908359470 | 8640 | 8660 | 8660 | 8640 | 485 |
| 299 | 20240417 | 140000 | 1904165780 | 8660 | 8660 | 8670 | 8660 | 109 |
| 300 | 20240417 | 135900 | 1903221680 | 8670 | 8670 | 8670 | 8670 | 177 |
| 301 | 20240417 | 135800 | 1901687090 | 8660 | 8660 | 8660 | 8660 | 32 |
| 302 | 20240417 | 135700 | 1901409970 | 8660 | 8670 | 8680 | 8660 | 237 |
| 303 | 20240417 | 135600 | 1899354600 | 8680 | 8680 | 8680 | 8670 | 125 |
| 304 | 20240417 | 135500 | 1898269700 | 8670 | 8670 | 8670 | 8670 | 79 |
| 305 | 20240417 | 135400 | 1897584770 | 8670 | 8670 | 8670 | 8670 | 54 |
| 306 | 20240417 | 135300 | 1897116590 | 8680 | 8670 | 8680 | 8670 | 94 |
| 307 | 20240417 | 135200 | 1896300720 | 8670 | 8670 | 8670 | 8670 | 673 |
| 308 | 20240417 | 135100 | 1890465810 | 8670 | 8670 | 8670 | 8670 | 26 |
| 309 | 20240417 | 135000 | 1890240390 | 8670 | 8670 | 8670 | 8670 | 32 |
| 310 | 20240417 | 134900 | 1889962950 | 8670 | 8660 | 8670 | 8660 | 404 |
| 311 | 20240417 | 134800 | 1886462540 | 8660 | 8670 | 8670 | 8660 | 226 |
| 312 | 20240417 | 134700 | 1884503610 | 8670 | 8670 | 8670 | 8670 | 1078 |
| 313 | 20240417 | 134600 | 1875157350 | 8670 | 8670 | 8670 | 8670 | 1031 |
| 314 | 20240417 | 134500 | 1866218580 | 8660 | 8660 | 8660 | 8660 | 50 |
| 315 | 20240417 | 134400 | 1865785580 | 8670 | 8660 | 8670 | 8660 | 253 |
| 316 | 20240417 | 134300 | 1863593770 | 8660 | 8660 | 8660 | 8660 | 151 |
| 317 | 20240417 | 134200 | 1862286110 | 8650 | 8630 | 8660 | 8630 | 509 |
| 318 | 20240417 | 134100 | 1857880340 | 8630 | 8620 | 8630 | 8620 | 163 |
| 319 | 20240417 | 134000 | 1856473670 | 8620 | 8620 | 8620 | 8620 | 16 |
| 320 | 20240417 | 133900 | 1856335750 | 8610 | 8610 | 8610 | 8610 | 277 |
| 321 | 20240417 | 133800 | 1853950780 | 8610 | 8610 | 8610 | 8610 | 21 |
| 322 | 20240417 | 133700 | 1853769970 | 8620 | 8620 | 8620 | 8620 | 139 |
| 323 | 20240417 | 133600 | 1852571790 | 8620 | 8640 | 8640 | 8610 | 155 |
| 324 | 20240417 | 133500 | 1851234860 | 8650 | 8660 | 8660 | 8650 | 60 |
| 325 | 20240417 | 133400 | 1850715280 | 8660 | 8660 | 8660 | 8660 | 2 |
| 326 | 20240417 | 133300 | 1850697960 | 8650 | 8650 | 8660 | 8650 | 238 |
| 327 | 20240417 | 133200 | 1848637480 | 8660 | 8660 | 8660 | 8660 | 89 |
| 328 | 20240417 | 133100 | 1847866740 | 8660 | 8660 | 8660 | 8660 | 3 |
| 329 | 20240417 | 133000 | 1847840760 | 8660 | 8650 | 8660 | 8650 | 154 |
| 330 | 20240417 | 132900 | 1846508520 | 8650 | 8640 | 8650 | 8640 | 343 |
| 331 | 20240417 | 132800 | 1843543070 | 8650 | 8650 | 8650 | 8650 | 57 |
| 332 | 20240417 | 132700 | 1843050020 | 8650 | 8630 | 8650 | 8630 | 536 |
| 333 | 20240417 | 132600 | 1838414470 | 8630 | 8630 | 8630 | 8630 | 4 |
| 334 | 20240417 | 132500 | 1838379950 | 8620 | 8630 | 8630 | 8620 | 99 |
| 335 | 20240417 | 132400 | 1837525980 | 8640 | 8620 | 8640 | 8620 | 217 |
| 336 | 20240417 | 132300 | 1835653100 | 8640 | 8640 | 8640 | 8640 | 7 |
| 337 | 20240417 | 132200 | 1835592620 | 8610 | 8610 | 8610 | 8610 | 9 |
| 338 | 20240417 | 132100 | 1835515130 | 8610 | 8600 | 8610 | 8600 | 609 |
| 339 | 20240417 | 132000 | 1830277720 | 8610 | 8610 | 8610 | 8600 | 557 |
| 340 | 20240417 | 131900 | 1825482180 | 8610 | 8620 | 8620 | 8610 | 226 |
| 341 | 20240417 | 131800 | 1823535040 | 8620 | 8620 | 8620 | 8620 | 50 |
| 342 | 20240417 | 131700 | 1823104040 | 8600 | 8600 | 8600 | 8600 | 385 |
| 343 | 20240417 | 131600 | 1819793040 | 8600 | 8660 | 8660 | 8600 | 1256 |
| 344 | 20240417 | 131500 | 1808959530 | 8660 | 8660 | 8660 | 8660 | 383 |
| 345 | 20240417 | 131400 | 1805642750 | 8660 | 8650 | 8660 | 8650 | 87 |
| 346 | 20240417 | 131300 | 1804890190 | 8640 | 8630 | 8640 | 8630 | 29 |
| 347 | 20240417 | 131200 | 1804639680 | 8630 | 8630 | 8640 | 8620 | 141 |
| 348 | 20240417 | 131100 | 1803423510 | 8630 | 8630 | 8640 | 8630 | 106 |
| 349 | 20240417 | 131000 | 1802507720 | 8620 | 8620 | 8620 | 8620 | 604 |
| 350 | 20240417 | 130900 | 1797301240 | 8630 | 8640 | 8640 | 8630 | 177 |
| 351 | 20240417 | 130800 | 1795773160 | 8640 | 8640 | 8640 | 8640 | 205 |
| 352 | 20240417 | 130700 | 1794001960 | 8630 | 8630 | 8630 | 8630 | 23 |
| 353 | 20240417 | 130600 | 1793803470 | 8640 | 8650 | 8650 | 8640 | 237 |
| 354 | 20240417 | 130500 | 1791755660 | 8660 | 8660 | 8660 | 8660 | 177 |
| 355 | 20240417 | 130400 | 1790222840 | 8650 | 8650 | 8650 | 8640 | 58 |
| 356 | 20240417 | 130300 | 1789721150 | 8650 | 8650 | 8650 | 8650 | 109 |
| 357 | 20240417 | 130200 | 1788778300 | 8650 | 8660 | 8660 | 8650 | 184 |
| 358 | 20240417 | 130100 | 1787184880 | 8650 | 8640 | 8650 | 8640 | 99 |
| 359 | 20240417 | 130000 | 1786328740 | 8640 | 8620 | 8640 | 8620 | 256 |
| 360 | 20240417 | 125900 | 1784119930 | 8630 | 8640 | 8640 | 8620 | 189 |
| 361 | 20240417 | 125800 | 1782488860 | 8620 | 8640 | 8640 | 8620 | 719 |
| 362 | 20240417 | 125700 | 1776283160 | 8640 | 8660 | 8660 | 8640 | 1507 |
| 363 | 20240417 | 125600 | 1763247490 | 8660 | 8670 | 8670 | 8660 | 594 |
| 364 | 20240417 | 125500 | 1758103020 | 8670 | 8670 | 8680 | 8660 | 248 |
| 365 | 20240417 | 125400 | 1755951820 | 8660 | 8690 | 8690 | 8660 | 551 |
| 366 | 20240417 | 125300 | 1751171510 | 8690 | 8690 | 8690 | 8690 | 501 |
| 367 | 20240417 | 125200 | 1746817820 | 8690 | 8670 | 8700 | 8670 | 494 |
| 368 | 20240417 | 125100 | 1742532540 | 8680 | 8700 | 8700 | 8680 | 549 |
| 369 | 20240417 | 125000 | 1737764720 | 8710 | 8730 | 8730 | 8700 | 120 |
| 370 | 20240417 | 124900 | 1736718990 | 8700 | 8700 | 8700 | 8690 | 999 |
| 371 | 20240417 | 124800 | 1728031700 | 8700 | 8700 | 8710 | 8700 | 193 |
| 372 | 20240417 | 124700 | 1726351680 | 8710 | 8720 | 8720 | 8700 | 170 |
| 373 | 20240417 | 124600 | 1724870560 | 8720 | 8700 | 8720 | 8700 | 621 |
| 374 | 20240417 | 124500 | 1719458910 | 8700 | 8700 | 8750 | 8700 | 406 |
| 375 | 20240417 | 124400 | 1715923230 | 8700 | 8710 | 8710 | 8700 | 467 |
| 376 | 20240417 | 124300 | 1711859520 | 8720 | 8740 | 8750 | 8710 | 262 |
| 377 | 20240417 | 124200 | 1709571210 | 8750 | 8740 | 8760 | 8730 | 420 |
| 378 | 20240417 | 124100 | 1705897480 | 8730 | 8730 | 8760 | 8700 | 1905 |
| 379 | 20240417 | 124000 | 1689259070 | 8730 | 8750 | 8750 | 8730 | 553 |
| 380 | 20240417 | 123900 | 1684421180 | 8740 | 8740 | 8750 | 8730 | 584 |
| 381 | 20240417 | 123800 | 1679314300 | 8740 | 8730 | 8750 | 8730 | 438 |
| 382 | 20240417 | 123700 | 1675487510 | 8750 | 8740 | 8750 | 8730 | 1120 |
| 383 | 20240417 | 123600 | 1665691870 | 8740 | 8720 | 8760 | 8720 | 7358 |
| 384 | 20240417 | 123500 | 1601341580 | 8730 | 8700 | 8730 | 8690 | 5210 |
| 385 | 20240417 | 123400 | 1555981460 | 8700 | 8690 | 8700 | 8690 | 669 |
| 386 | 20240417 | 123300 | 1550166960 | 8690 | 8670 | 8690 | 8670 | 2168 |
| 387 | 20240417 | 123200 | 1531359500 | 8670 | 8680 | 8680 | 8670 | 385 |
| 388 | 20240417 | 123100 | 1528021200 | 8680 | 8690 | 8690 | 8680 | 1383 |
| 389 | 20240417 | 123000 | 1516011080 | 8700 | 8680 | 8700 | 8680 | 2368 |
| 390 | 20240417 | 122900 | 1495433840 | 8680 | 8680 | 8680 | 8670 | 957 |
| 391 | 20240417 | 122800 | 1487132140 | 8680 | 8670 | 8680 | 8670 | 4469 |
| 392 | 20240417 | 122700 | 1448384540 | 8670 | 8670 | 8670 | 8660 | 333 |
| 393 | 20240417 | 122600 | 1445497930 | 8660 | 8650 | 8660 | 8650 | 492 |
| 394 | 20240417 | 122500 | 1441237460 | 8650 | 8650 | 8650 | 8650 | 163 |
| 395 | 20240417 | 122400 | 1439827510 | 8650 | 8650 | 8660 | 8650 | 987 |
| 396 | 20240417 | 122300 | 1431289070 | 8660 | 8640 | 8660 | 8640 | 1273 |
| 397 | 20240417 | 122200 | 1420278950 | 8640 | 8640 | 8640 | 8630 | 366 |
| 398 | 20240417 | 122100 | 1417117500 | 8640 | 8650 | 8650 | 8640 | 169 |
| 399 | 20240417 | 122000 | 1415656350 | 8640 | 8630 | 8650 | 8630 | 230 |
| 400 | 20240417 | 121900 | 1413669890 | 8630 | 8650 | 8650 | 8630 | 148 |
| 401 | 20240417 | 121800 | 1412390970 | 8640 | 8640 | 8650 | 8640 | 169 |
| 402 | 20240417 | 121700 | 1410930230 | 8640 | 8650 | 8650 | 8640 | 229 |
| 403 | 20240417 | 121600 | 1408949720 | 8640 | 8650 | 8660 | 8640 | 697 |
| 404 | 20240417 | 121500 | 1402924980 | 8660 | 8660 | 8670 | 8660 | 1065 |
| 405 | 20240417 | 121400 | 1393699620 | 8670 | 8670 | 8670 | 8660 | 405 |
| 406 | 20240417 | 121300 | 1390189770 | 8660 | 8650 | 8670 | 8650 | 1708 |
| 407 | 20240417 | 121200 | 1375404430 | 8650 | 8630 | 8650 | 8620 | 2465 |
| 408 | 20240417 | 121100 | 1354124650 | 8630 | 8640 | 8640 | 8620 | 1598 |
| 409 | 20240417 | 121000 | 1340342810 | 8640 | 8640 | 8640 | 8630 | 365 |
| 410 | 20240417 | 120900 | 1337190010 | 8640 | 8640 | 8640 | 8630 | 866 |
| 411 | 20240417 | 120800 | 1329710270 | 8640 | 8640 | 8640 | 8640 | 161 |
| 412 | 20240417 | 120700 | 1328319230 | 8630 | 8630 | 8640 | 8630 | 206 |
| 413 | 20240417 | 120600 | 1326540440 | 8610 | 8610 | 8610 | 8610 | 50 |
| 414 | 20240417 | 120500 | 1326109940 | 8600 | 8600 | 8600 | 8600 | 0 |
| 415 | 20240417 | 120400 | 1326109940 | 8600 | 8630 | 8640 | 8600 | 260 |
| 416 | 20240417 | 120300 | 1323865580 | 8630 | 8580 | 8630 | 8570 | 318 |
| 417 | 20240417 | 120200 | 1321133550 | 8580 | 8580 | 8580 | 8580 | 199 |
| 418 | 20240417 | 120100 | 1319426130 | 8580 | 8580 | 8590 | 8580 | 863 |
| 419 | 20240417 | 120000 | 1312020640 | 8580 | 8580 | 8590 | 8570 | 236 |
| 420 | 20240417 | 115900 | 1309996270 | 8620 | 8610 | 8620 | 8610 | 232 |
| 421 | 20240417 | 115800 | 1307996740 | 8570 | 8590 | 8610 | 8570 | 1331 |
| 422 | 20240417 | 115700 | 1296557060 | 8590 | 8630 | 8630 | 8590 | 2738 |
| 423 | 20240417 | 115600 | 1272952770 | 8640 | 8650 | 8650 | 8630 | 812 |
| 424 | 20240417 | 115500 | 1265943160 | 8640 | 8650 | 8650 | 8630 | 187 |
| 425 | 20240417 | 115400 | 1264326670 | 8630 | 8640 | 8650 | 8630 | 365 |
| 426 | 20240417 | 115300 | 1261173190 | 8640 | 8640 | 8640 | 8630 | 473 |
| 427 | 20240417 | 115200 | 1257087120 | 8640 | 8650 | 8650 | 8640 | 158 |
| 428 | 20240417 | 115100 | 1255721420 | 8640 | 8640 | 8640 | 8630 | 277 |
| 429 | 20240417 | 115000 | 1253329640 | 8650 | 8620 | 8650 | 8620 | 2419 |
| 430 | 20240417 | 114900 | 1232420530 | 8610 | 8610 | 8610 | 8600 | 3210 |
| 431 | 20240417 | 114800 | 1204784030 | 8610 | 8630 | 8630 | 8610 | 1908 |
| 432 | 20240417 | 114700 | 1188344370 | 8630 | 8630 | 8640 | 8620 | 238 |
| 433 | 20240417 | 114600 | 1186289730 | 8640 | 8640 | 8650 | 8630 | 1915 |
| 434 | 20240417 | 114500 | 1169744020 | 8640 | 8630 | 8640 | 8630 | 310 |
| 435 | 20240417 | 114400 | 1167066580 | 8620 | 8630 | 8640 | 8620 | 221 |
| 436 | 20240417 | 114300 | 1165159180 | 8630 | 8640 | 8640 | 8630 | 524 |
| 437 | 20240417 | 114200 | 1160633520 | 8630 | 8630 | 8640 | 8630 | 962 |
| 438 | 20240417 | 114100 | 1152324280 | 8630 | 8610 | 8640 | 8610 | 444 |
| 439 | 20240417 | 114000 | 1148495100 | 8610 | 8600 | 8620 | 8590 | 3329 |
| 440 | 20240417 | 113900 | 1119849270 | 8590 | 8590 | 8600 | 8590 | 1506 |
| 441 | 20240417 | 113800 | 1106909580 | 8580 | 8580 | 8590 | 8580 | 282 |
| 442 | 20240417 | 113700 | 1104490010 | 8580 | 8590 | 8590 | 8570 | 1672 |
| 443 | 20240417 | 113600 | 1090140420 | 8580 | 8530 | 8580 | 8530 | 6409 |
| 444 | 20240417 | 113500 | 1035311450 | 8540 | 8530 | 8540 | 8530 | 96 |
| 445 | 20240417 | 113400 | 1034491650 | 8530 | 8530 | 8530 | 8530 | 67 |
| 446 | 20240417 | 113300 | 1033920140 | 8530 | 8540 | 8540 | 8530 | 491 |
| 447 | 20240417 | 113200 | 1029730540 | 8540 | 8540 | 8550 | 8540 | 25 |
| 448 | 20240417 | 113100 | 1029517030 | 8540 | 8530 | 8540 | 8530 | 378 |
| 449 | 20240417 | 113000 | 1026288970 | 8540 | 8550 | 8550 | 8520 | 702 |
| 450 | 20240417 | 112900 | 1020300770 | 8540 | 8530 | 8540 | 8520 | 1983 |
| 451 | 20240417 | 112800 | 1003375620 | 8530 | 8530 | 8530 | 8530 | 1872 |
| 452 | 20240417 | 112700 | 987407460 | 8530 | 8520 | 8530 | 8520 | 1227 |
| 453 | 20240417 | 112600 | 976944670 | 8520 | 8510 | 8530 | 8510 | 806 |
| 454 | 20240417 | 112500 | 970077550 | 8510 | 8500 | 8510 | 8500 | 495 |
| 455 | 20240417 | 112400 | 965865600 | 8500 | 8500 | 8500 | 8500 | 80 |
| 456 | 20240417 | 112300 | 965185600 | 8510 | 8510 | 8510 | 8510 | 147 |
| 457 | 20240417 | 112200 | 963934630 | 8490 | 8500 | 8500 | 8490 | 150 |
| 458 | 20240417 | 112100 | 962661080 | 8510 | 8510 | 8520 | 8510 | 190 |
| 459 | 20240417 | 112000 | 961043610 | 8520 | 8520 | 8520 | 8510 | 1187 |
| 460 | 20240417 | 111900 | 950930670 | 8520 | 8510 | 8520 | 8510 | 436 |
| 461 | 20240417 | 111800 | 947216280 | 8510 | 8510 | 8510 | 8490 | 53 |
| 462 | 20240417 | 111700 | 946766250 | 8490 | 8510 | 8510 | 8490 | 305 |
| 463 | 20240417 | 111600 | 944173260 | 8510 | 8500 | 8510 | 8500 | 208 |
| 464 | 20240417 | 111500 | 942403530 | 8500 | 8520 | 8520 | 8500 | 87 |
| 465 | 20240417 | 111400 | 941663970 | 8520 | 8510 | 8520 | 8500 | 116 |
| 466 | 20240417 | 111300 | 940676560 | 8500 | 8510 | 8510 | 8500 | 114 |
| 467 | 20240417 | 111200 | 939706670 | 8500 | 8500 | 8500 | 8500 | 62 |
| 468 | 20240417 | 111100 | 939179670 | 8510 | 8500 | 8510 | 8480 | 710 |
| 469 | 20240417 | 111000 | 933149930 | 8510 | 8490 | 8510 | 8490 | 287 |
| 470 | 20240417 | 110900 | 930712420 | 8500 | 8500 | 8520 | 8500 | 114 |
| 471 | 20240417 | 110800 | 929743380 | 8520 | 8510 | 8520 | 8500 | 198 |
| 472 | 20240417 | 110700 | 928059390 | 8510 | 8500 | 8510 | 8500 | 138 |
| 473 | 20240417 | 110600 | 926885320 | 8490 | 8520 | 8520 | 8490 | 463 |
| 474 | 20240417 | 110500 | 922944540 | 8480 | 8520 | 8520 | 8480 | 1051 |
| 475 | 20240417 | 110400 | 914013760 | 8510 | 8480 | 8530 | 8480 | 12847 |
| 476 | 20240417 | 110300 | 804794620 | 8470 | 8470 | 8480 | 8470 | 369 |
| 477 | 20240417 | 110200 | 801668560 | 8470 | 8470 | 8470 | 8470 | 0 |
| 478 | 20240417 | 110100 | 801668560 | 8470 | 8470 | 8470 | 8470 | 1 |
| 479 | 20240417 | 110000 | 801660090 | 8430 | 8460 | 8460 | 8430 | 450 |
| 480 | 20240417 | 105900 | 797857660 | 8470 | 8480 | 8480 | 8470 | 149 |
| 481 | 20240417 | 105800 | 796594160 | 8480 | 8470 | 8480 | 8460 | 127 |
| 482 | 20240417 | 105700 | 795518710 | 8480 | 8490 | 8490 | 8480 | 182 |
| 483 | 20240417 | 105600 | 793973880 | 8500 | 8490 | 8500 | 8480 | 5813 |
| 484 | 20240417 | 105500 | 744589480 | 8480 | 8470 | 8480 | 8450 | 840 |
| 485 | 20240417 | 105400 | 737481130 | 8460 | 8450 | 8460 | 8450 | 451 |
| 486 | 20240417 | 105300 | 733666190 | 8450 | 8450 | 8450 | 8450 | 10 |
| 487 | 20240417 | 105200 | 733581690 | 8450 | 8440 | 8460 | 8440 | 24 |
| 488 | 20240417 | 105100 | 733379010 | 8440 | 8450 | 8450 | 8440 | 138 |
| 489 | 20240417 | 105000 | 732213280 | 8450 | 8450 | 8450 | 8450 | 58 |
| 490 | 20240417 | 104900 | 731723180 | 8450 | 8450 | 8450 | 8450 | 190 |
| 491 | 20240417 | 104800 | 730117680 | 8440 | 8450 | 8450 | 8440 | 707 |
| 492 | 20240417 | 104700 | 724144110 | 8450 | 8450 | 8450 | 8450 | 371 |
| 493 | 20240417 | 104600 | 721009160 | 8450 | 8460 | 8460 | 8450 | 517 |
| 494 | 20240417 | 104500 | 716635390 | 8460 | 8450 | 8460 | 8450 | 64 |
| 495 | 20240417 | 104400 | 716094490 | 8440 | 8470 | 8470 | 8440 | 108 |
| 496 | 20240417 | 104300 | 715181240 | 8460 | 8470 | 8480 | 8460 | 1482 |
| 497 | 20240417 | 104200 | 702615890 | 8470 | 8480 | 8480 | 8470 | 410 |
| 498 | 20240417 | 104100 | 699140290 | 8480 | 8480 | 8480 | 8470 | 1633 |
| 499 | 20240417 | 104000 | 685303160 | 8480 | 8430 | 8480 | 8430 | 4770 |
| 500 | 20240417 | 103900 | 644948430 | 8430 | 8420 | 8430 | 8420 | 593 |
| 501 | 20240417 | 103800 | 639950160 | 8420 | 8420 | 8420 | 8420 | 200 |
| 502 | 20240417 | 103700 | 638266160 | 8430 | 8410 | 8440 | 8410 | 397 |
| 503 | 20240417 | 103600 | 634918340 | 8410 | 8430 | 8430 | 8410 | 212 |
| 504 | 20240417 | 103500 | 633131460 | 8440 | 8410 | 8440 | 8410 | 54 |
| 505 | 20240417 | 103400 | 632677290 | 8410 | 8410 | 8410 | 8410 | 0 |
| 506 | 20240417 | 103300 | 632677290 | 8410 | 8430 | 8430 | 8410 | 120 |
| 507 | 20240417 | 103200 | 631666630 | 8430 | 8440 | 8440 | 8430 | 210 |
| 508 | 20240417 | 103100 | 629895440 | 8430 | 8430 | 8430 | 8430 | 0 |
| 509 | 20240417 | 103000 | 629895440 | 8430 | 8440 | 8440 | 8430 | 90 |
| 510 | 20240417 | 102900 | 629136340 | 8450 | 8450 | 8450 | 8450 | 250 |
| 511 | 20240417 | 102800 | 627023840 | 8450 | 8450 | 8450 | 8440 | 1690 |
| 512 | 20240417 | 102700 | 612753440 | 8450 | 8450 | 8460 | 8450 | 671 |
| 513 | 20240417 | 102600 | 607080530 | 8450 | 8430 | 8450 | 8430 | 62 |
| 514 | 20240417 | 102500 | 606557650 | 8450 | 8400 | 8450 | 8400 | 7266 |
| 515 | 20240417 | 102400 | 545256630 | 8400 | 8410 | 8410 | 8400 | 51 |
| 516 | 20240417 | 102300 | 544828220 | 8420 | 8420 | 8420 | 8420 | 732 |
| 517 | 20240417 | 102200 | 538664780 | 8400 | 8400 | 8400 | 8400 | 596 |
| 518 | 20240417 | 102100 | 533658380 | 8390 | 8390 | 8390 | 8390 | 59 |
| 519 | 20240417 | 102000 | 533163370 | 8390 | 8390 | 8390 | 8390 | 1 |
| 520 | 20240417 | 101900 | 533154980 | 8380 | 8380 | 8380 | 8380 | 208 |
| 521 | 20240417 | 101800 | 531411940 | 8380 | 8380 | 8380 | 8370 | 307 |
| 522 | 20240417 | 101700 | 528839780 | 8380 | 8380 | 8380 | 8380 | 57 |
| 523 | 20240417 | 101600 | 528362120 | 8380 | 8390 | 8390 | 8380 | 366 |
| 524 | 20240417 | 101500 | 525293930 | 8380 | 8390 | 8390 | 8380 | 296 |
| 525 | 20240417 | 101400 | 522811690 | 8380 | 8380 | 8380 | 8380 | 205 |
| 526 | 20240417 | 101300 | 521093790 | 8390 | 8430 | 8430 | 8390 | 906 |
| 527 | 20240417 | 101200 | 513471100 | 8420 | 8440 | 8450 | 8420 | 123 |
| 528 | 20240417 | 101100 | 512433960 | 8460 | 8430 | 8480 | 8420 | 10584 |
| 529 | 20240417 | 101000 | 423057820 | 8430 | 8430 | 8430 | 8430 | 1785 |
| 530 | 20240417 | 100900 | 408010270 | 8430 | 8420 | 8430 | 8420 | 151 |
| 531 | 20240417 | 100800 | 406737840 | 8430 | 8430 | 8430 | 8430 | 20 |
| 532 | 20240417 | 100700 | 406569240 | 8430 | 8410 | 8430 | 8410 | 4938 |
| 533 | 20240417 | 100600 | 364991990 | 8400 | 8400 | 8400 | 8400 | 535 |
| 534 | 20240417 | 100500 | 360497990 | 8400 | 8400 | 8400 | 8400 | 320 |
| 535 | 20240417 | 100400 | 357809990 | 8400 | 8400 | 8400 | 8400 | 125 |
| 536 | 20240417 | 100300 | 356759990 | 8400 | 8410 | 8410 | 8400 | 216 |
| 537 | 20240417 | 100200 | 354944030 | 8410 | 8400 | 8410 | 8400 | 82 |
| 538 | 20240417 | 100100 | 354254640 | 8400 | 8400 | 8400 | 8400 | 49 |
| 539 | 20240417 | 100000 | 353843040 | 8400 | 8400 | 8410 | 8400 | 623 |
| 540 | 20240417 | 095900 | 348604840 | 8400 | 8400 | 8400 | 8400 | 0 |
| 541 | 20240417 | 095800 | 348604840 | 8400 | 8390 | 8400 | 8390 | 99 |
| 542 | 20240417 | 095700 | 347773730 | 8390 | 8400 | 8400 | 8390 | 241 |
| 543 | 20240417 | 095600 | 345749340 | 8410 | 8410 | 8410 | 8410 | 0 |
| 544 | 20240417 | 095500 | 345749340 | 8410 | 8410 | 8410 | 8410 | 57 |
| 545 | 20240417 | 095400 | 345269970 | 8400 | 8410 | 8410 | 8400 | 642 |
| 546 | 20240417 | 095300 | 339874860 | 8400 | 8410 | 8410 | 8400 | 278 |
| 547 | 20240417 | 095200 | 337538080 | 8400 | 8400 | 8400 | 8400 | 100 |
| 548 | 20240417 | 095100 | 336698080 | 8410 | 8380 | 8420 | 8380 | 716 |
| 549 | 20240417 | 095000 | 330677910 | 8420 | 8410 | 8420 | 8410 | 479 |
| 550 | 20240417 | 094900 | 326644780 | 8420 | 8400 | 8420 | 8400 | 2233 |
| 551 | 20240417 | 094800 | 307853250 | 8360 | 8420 | 8420 | 8350 | 1079 |
| 552 | 20240417 | 094700 | 298820950 | 8400 | 8380 | 8400 | 8380 | 3131 |
| 553 | 20240417 | 094600 | 272549100 | 8380 | 8350 | 8380 | 8350 | 1295 |
| 554 | 20240417 | 094500 | 261700860 | 8370 | 8370 | 8370 | 8350 | 880 |
| 555 | 20240417 | 094400 | 254336260 | 8340 | 8320 | 8350 | 8320 | 1563 |
| 556 | 20240417 | 094300 | 241301140 | 8320 | 8320 | 8320 | 8320 | 1 |
| 557 | 20240417 | 094200 | 241292820 | 8310 | 8320 | 8320 | 8310 | 1049 |
| 558 | 20240417 | 094100 | 232565640 | 8320 | 8320 | 8330 | 8300 | 159 |
| 559 | 20240417 | 094000 | 231244770 | 8320 | 8300 | 8320 | 8300 | 424 |
| 560 | 20240417 | 093900 | 227724260 | 8300 | 8320 | 8320 | 8300 | 1361 |
| 561 | 20240417 | 093800 | 216426160 | 8320 | 8350 | 8350 | 8320 | 1020 |
| 562 | 20240417 | 093700 | 207912930 | 8360 | 8350 | 8370 | 8350 | 1567 |
| 563 | 20240417 | 093600 | 194803450 | 8350 | 8380 | 8380 | 8340 | 648 |
| 564 | 20240417 | 093500 | 189395760 | 8370 | 8370 | 8370 | 8370 | 251 |
| 565 | 20240417 | 093400 | 187294890 | 8400 | 8400 | 8410 | 8370 | 4244 |
| 566 | 20240417 | 093300 | 151678120 | 8400 | 8330 | 8440 | 8330 | 6936 |
| 567 | 20240417 | 093200 | 93533050 | 8340 | 8260 | 8340 | 8260 | 4477 |
| 568 | 20240417 | 093100 | 56379860 | 8250 | 8230 | 8250 | 8230 | 382 |
| 569 | 20240417 | 093000 | 53229380 | 8240 | 8210 | 8240 | 8210 | 392 |
| 570 | 20240417 | 092900 | 50003300 | 8210 | 8210 | 8210 | 8210 | 43 |
| 571 | 20240417 | 092800 | 49650270 | 8200 | 8200 | 8200 | 8200 | 50 |
| 572 | 20240417 | 092700 | 49240270 | 8200 | 8190 | 8200 | 8190 | 728 |
| 573 | 20240417 | 092600 | 43270850 | 8150 | 8150 | 8150 | 8150 | 10 |
| 574 | 20240417 | 092500 | 43189350 | 8150 | 8150 | 8150 | 8150 | 50 |
| 575 | 20240417 | 092400 | 42781850 | 8140 | 8140 | 8140 | 8140 | 0 |
| 576 | 20240417 | 092300 | 42781850 | 8140 | 8190 | 8190 | 8140 | 170 |
| 577 | 20240417 | 092200 | 41393050 | 8130 | 8130 | 8130 | 8130 | 50 |
| 578 | 20240417 | 092100 | 40986550 | 8180 | 8180 | 8180 | 8180 | 23 |
| 579 | 20240417 | 092000 | 40798410 | 8180 | 8170 | 8180 | 8170 | 101 |
| 580 | 20240417 | 091900 | 39973130 | 8070 | 8110 | 8110 | 8070 | 1364 |
| 581 | 20240417 | 091800 | 28942760 | 8180 | 8100 | 8180 | 8100 | 56 |
| 582 | 20240417 | 091700 | 28485500 | 8100 | 8100 | 8100 | 8100 | 0 |
| 583 | 20240417 | 091600 | 28485500 | 8100 | 8110 | 8110 | 8100 | 400 |
| 584 | 20240417 | 091500 | 25242430 | 8110 | 8110 | 8110 | 8110 | 0 |
| 585 | 20240417 | 091400 | 25242430 | 8110 | 8110 | 8110 | 8110 | 351 |
| 586 | 20240417 | 091300 | 22395820 | 8110 | 8110 | 8110 | 8110 | 50 |
| 587 | 20240417 | 091200 | 21990320 | 8110 | 8110 | 8110 | 8110 | 100 |
| 588 | 20240417 | 091100 | 21179320 | 8110 | 8110 | 8110 | 8110 | 0 |
| 589 | 20240417 | 091000 | 21179320 | 8110 | 8110 | 8110 | 8110 | 50 |
| 590 | 20240417 | 090900 | 20773820 | 8190 | 8110 | 8190 | 8110 | 67 |
| 591 | 20240417 | 090800 | 20228670 | 8160 | 8160 | 8160 | 8160 | 0 |
| 592 | 20240417 | 090700 | 20228670 | 8160 | 8160 | 8160 | 8160 | 50 |
| 593 | 20240417 | 090600 | 19820670 | 8200 | 8200 | 8200 | 8200 | 200 |
| 594 | 20240417 | 090500 | 18180670 | 8200 | 8180 | 8200 | 8180 | 8 |
| 595 | 20240417 | 090400 | 18115140 | 8170 | 8160 | 8170 | 8160 | 52 |
| 596 | 20240417 | 090300 | 17690800 | 8160 | 8130 | 8160 | 8130 | 8 |
| 597 | 20240417 | 090200 | 17625640 | 8120 | 8100 | 8120 | 8100 | 292 |
| 598 | 20240417 | 090100 | 15260400 | 8100 | 8100 | 8100 | 8100 | 0 |
| 599 | 20240417 | 090000 | 15260400 | 8100 | 8100 | 8100 | 8100 | 1884 |