30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 7903 |
| 3 | 20240417 | 191400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 4 | 20240417 | 191300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 5 | 20240417 | 191200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 6 | 20240417 | 191100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 7 | 20240417 | 191000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 8 | 20240417 | 190900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 9 | 20240417 | 190800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 10 | 20240417 | 190700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 11 | 20240417 | 190600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 12 | 20240417 | 190500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 13 | 20240417 | 190400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 14 | 20240417 | 190300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 15 | 20240417 | 190200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 16 | 20240417 | 190100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 17 | 20240417 | 190000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 18 | 20240417 | 185900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 19 | 20240417 | 185800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 20 | 20240417 | 185700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 21 | 20240417 | 185600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 22 | 20240417 | 185500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 23 | 20240417 | 185400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 24 | 20240417 | 185300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 25 | 20240417 | 185200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 26 | 20240417 | 185100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 27 | 20240417 | 185000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 28 | 20240417 | 184900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 29 | 20240417 | 184800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 30 | 20240417 | 184700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 31 | 20240417 | 184600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 32 | 20240417 | 184500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 7903 |
| 33 | 20240417 | 184400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 34 | 20240417 | 184300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 35 | 20240417 | 184200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 36 | 20240417 | 184100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 37 | 20240417 | 184000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 38 | 20240417 | 183900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 39 | 20240417 | 183800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 40 | 20240417 | 183700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 41 | 20240417 | 183600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 42 | 20240417 | 183500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 43 | 20240417 | 183400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 44 | 20240417 | 183300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 45 | 20240417 | 183200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 46 | 20240417 | 183100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 47 | 20240417 | 183000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 48 | 20240417 | 182900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 49 | 20240417 | 182800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 50 | 20240417 | 182700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 51 | 20240417 | 182600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 52 | 20240417 | 182500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 53 | 20240417 | 182400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 54 | 20240417 | 182300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 55 | 20240417 | 182200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 56 | 20240417 | 182100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 57 | 20240417 | 182000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 58 | 20240417 | 181900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 59 | 20240417 | 181800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 60 | 20240417 | 181700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 61 | 20240417 | 181600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 62 | 20240417 | 181500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 7903 |
| 63 | 20240417 | 181400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 64 | 20240417 | 181300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 65 | 20240417 | 181200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 66 | 20240417 | 181100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 67 | 20240417 | 181000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 68 | 20240417 | 180900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 69 | 20240417 | 180800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 70 | 20240417 | 180700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 71 | 20240417 | 180600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 72 | 20240417 | 180500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 73 | 20240417 | 180400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 74 | 20240417 | 180300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 75 | 20240417 | 180200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 76 | 20240417 | 180100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 77 | 20240417 | 180000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 78 | 20240417 | 175900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 79 | 20240417 | 175800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 80 | 20240417 | 175700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 81 | 20240417 | 175600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 82 | 20240417 | 175500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 83 | 20240417 | 175400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 84 | 20240417 | 175300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 85 | 20240417 | 175200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 86 | 20240417 | 175100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 87 | 20240417 | 175000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 88 | 20240417 | 174900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 89 | 20240417 | 174800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 90 | 20240417 | 174700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 91 | 20240417 | 174600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 92 | 20240417 | 174500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 7903 |
| 93 | 20240417 | 174400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 94 | 20240417 | 174300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 95 | 20240417 | 174200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 96 | 20240417 | 174100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 97 | 20240417 | 174000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 98 | 20240417 | 173900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 99 | 20240417 | 173800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 100 | 20240417 | 173700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 101 | 20240417 | 173600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 102 | 20240417 | 173500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 103 | 20240417 | 173400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 104 | 20240417 | 173300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 105 | 20240417 | 173200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 106 | 20240417 | 173100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 107 | 20240417 | 173000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 108 | 20240417 | 172900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 109 | 20240417 | 172800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 110 | 20240417 | 172700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 111 | 20240417 | 172600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 112 | 20240417 | 172500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 113 | 20240417 | 172400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 114 | 20240417 | 172300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 115 | 20240417 | 172200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 116 | 20240417 | 172100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 117 | 20240417 | 172000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 118 | 20240417 | 171900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 119 | 20240417 | 171800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 120 | 20240417 | 171700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 121 | 20240417 | 171600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 122 | 20240417 | 171500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 7903 |
| 123 | 20240417 | 171400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 124 | 20240417 | 171300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 125 | 20240417 | 171200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 126 | 20240417 | 171100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 127 | 20240417 | 171000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 128 | 20240417 | 170900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 129 | 20240417 | 170800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 130 | 20240417 | 170700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 131 | 20240417 | 170600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 132 | 20240417 | 170500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 133 | 20240417 | 170400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 134 | 20240417 | 170300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 135 | 20240417 | 170200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 136 | 20240417 | 170100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 137 | 20240417 | 170000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 138 | 20240417 | 165900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 139 | 20240417 | 165800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 140 | 20240417 | 165700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 141 | 20240417 | 165600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 142 | 20240417 | 165500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 143 | 20240417 | 165400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 144 | 20240417 | 165300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 145 | 20240417 | 165200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 146 | 20240417 | 165100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 147 | 20240417 | 165000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 148 | 20240417 | 164900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 149 | 20240417 | 164800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 150 | 20240417 | 164700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 151 | 20240417 | 164600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 152 | 20240417 | 164500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 7903 |
| 153 | 20240417 | 164400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 154 | 20240417 | 164300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 155 | 20240417 | 164200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 156 | 20240417 | 164100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 157 | 20240417 | 164000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 158 | 20240417 | 163900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 159 | 20240417 | 163800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 160 | 20240417 | 163700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 161 | 20240417 | 163600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 162 | 20240417 | 163500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 163 | 20240417 | 163400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 164 | 20240417 | 163300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 165 | 20240417 | 163200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 166 | 20240417 | 163100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 167 | 20240417 | 163000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 168 | 20240417 | 162900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 169 | 20240417 | 162800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 170 | 20240417 | 162700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 171 | 20240417 | 162600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 172 | 20240417 | 162500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 173 | 20240417 | 162400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 174 | 20240417 | 162300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 175 | 20240417 | 162200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 176 | 20240417 | 162100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 177 | 20240417 | 162000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 178 | 20240417 | 161900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 179 | 20240417 | 161800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 180 | 20240417 | 161700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 181 | 20240417 | 161600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 182 | 20240417 | 161500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 7903 |
| 183 | 20240417 | 161400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 184 | 20240417 | 161300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 185 | 20240417 | 161200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 186 | 20240417 | 161100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 187 | 20240417 | 161000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 188 | 20240417 | 160900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 189 | 20240417 | 160800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 190 | 20240417 | 160700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 191 | 20240417 | 160600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 192 | 20240417 | 160500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 193 | 20240417 | 160400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 194 | 20240417 | 160300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 195 | 20240417 | 160200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 196 | 20240417 | 160100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 197 | 20240417 | 160000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 198 | 20240417 | 155900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 199 | 20240417 | 155800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 200 | 20240417 | 155700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 201 | 20240417 | 155600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 202 | 20240417 | 155500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 203 | 20240417 | 155400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 204 | 20240417 | 155300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 205 | 20240417 | 155200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 206 | 20240417 | 155100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 207 | 20240417 | 155000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 208 | 20240417 | 154900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 209 | 20240417 | 154800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 210 | 20240417 | 154700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 211 | 20240417 | 154600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 212 | 20240417 | 154500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 7903 |
| 213 | 20240417 | 154400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 214 | 20240417 | 154300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 215 | 20240417 | 154200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 216 | 20240417 | 154100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 217 | 20240417 | 154000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 218 | 20240417 | 153900 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 219 | 20240417 | 153800 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 220 | 20240417 | 153700 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 221 | 20240417 | 153600 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 222 | 20240417 | 153500 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 223 | 20240417 | 153400 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 224 | 20240417 | 153300 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 225 | 20240417 | 153200 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 226 | 20240417 | 153100 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 0 |
| 227 | 20240417 | 153000 | 3166499510 | 8940 | 8940 | 8940 | 8940 | 7903 |
| 228 | 20240417 | 152900 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 229 | 20240417 | 152800 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 230 | 20240417 | 152700 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 231 | 20240417 | 152600 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 232 | 20240417 | 152500 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 233 | 20240417 | 152400 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 234 | 20240417 | 152300 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 235 | 20240417 | 152200 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 236 | 20240417 | 152100 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 237 | 20240417 | 152000 | 3095846690 | 8980 | 8980 | 8980 | 8980 | 0 |
| 238 | 20240417 | 151900 | 3095846690 | 8980 | 8950 | 8980 | 8940 | 275 |
| 239 | 20240417 | 151800 | 3093385560 | 8950 | 8940 | 8970 | 8940 | 1586 |
| 240 | 20240417 | 151700 | 3079185980 | 8950 | 8920 | 8950 | 8920 | 1700 |
| 241 | 20240417 | 151600 | 3063996420 | 8910 | 8910 | 8920 | 8910 | 366 |
| 242 | 20240417 | 151500 | 3060735310 | 8910 | 8940 | 8940 | 8910 | 3063 |
| 243 | 20240417 | 151400 | 3033405890 | 8940 | 8940 | 8940 | 8940 | 552 |
| 244 | 20240417 | 151300 | 3028471010 | 8940 | 8950 | 8960 | 8940 | 92 |
| 245 | 20240417 | 151200 | 3027648070 | 8960 | 8950 | 8960 | 8950 | 50 |
| 246 | 20240417 | 151100 | 3027200460 | 8950 | 8950 | 8950 | 8940 | 359 |
| 247 | 20240417 | 151000 | 3023990520 | 8950 | 8940 | 8950 | 8940 | 1136 |
| 248 | 20240417 | 150900 | 3013834100 | 8950 | 8940 | 8950 | 8940 | 449 |
| 249 | 20240417 | 150800 | 3009815560 | 8940 | 8940 | 8950 | 8940 | 191 |
| 250 | 20240417 | 150700 | 3008107770 | 8940 | 8950 | 8950 | 8940 | 1005 |
| 251 | 20240417 | 150600 | 2999121500 | 8950 | 8970 | 8970 | 8950 | 454 |
| 252 | 20240417 | 150500 | 2995057620 | 8970 | 8980 | 8980 | 8950 | 4064 |
| 253 | 20240417 | 150400 | 2958661530 | 8980 | 8980 | 8990 | 8980 | 577 |
| 254 | 20240417 | 150300 | 2953479570 | 8990 | 9010 | 9010 | 8990 | 1263 |
| 255 | 20240417 | 150200 | 2942124300 | 9010 | 9020 | 9020 | 9000 | 1198 |
| 256 | 20240417 | 150100 | 2931332350 | 9030 | 8970 | 9040 | 8970 | 4363 |
| 257 | 20240417 | 150000 | 2891998160 | 8970 | 8950 | 8970 | 8940 | 1277 |
| 258 | 20240417 | 145900 | 2880568020 | 8970 | 8950 | 8970 | 8940 | 2360 |
| 259 | 20240417 | 145800 | 2859449760 | 8940 | 8910 | 8940 | 8910 | 33 |
| 260 | 20240417 | 145700 | 2859155680 | 8910 | 8920 | 8960 | 8910 | 1620 |
| 261 | 20240417 | 145600 | 2844707240 | 8960 | 8940 | 8960 | 8930 | 2838 |
| 262 | 20240417 | 145500 | 2819359930 | 8930 | 8930 | 8960 | 8930 | 212 |
| 263 | 20240417 | 145400 | 2817466650 | 8930 | 8940 | 8960 | 8930 | 960 |
| 264 | 20240417 | 145300 | 2808879930 | 8930 | 8920 | 8930 | 8920 | 443 |
| 265 | 20240417 | 145200 | 2804925100 | 8930 | 8930 | 8930 | 8930 | 0 |
| 266 | 20240417 | 145100 | 2804925100 | 8930 | 8930 | 8930 | 8930 | 14 |
| 267 | 20240417 | 145000 | 2804800080 | 8930 | 8920 | 8930 | 8910 | 418 |
| 268 | 20240417 | 144900 | 2801073210 | 8940 | 8930 | 8940 | 8930 | 2 |
| 269 | 20240417 | 144800 | 2801055340 | 8940 | 8920 | 8960 | 8920 | 255 |
| 270 | 20240417 | 144700 | 2798780450 | 8920 | 8950 | 8950 | 8920 | 3326 |
| 271 | 20240417 | 144600 | 2769064870 | 8970 | 8970 | 8980 | 8970 | 94 |
| 272 | 20240417 | 144500 | 2768221620 | 8970 | 8990 | 8990 | 8950 | 866 |
| 273 | 20240417 | 144400 | 2760451180 | 9000 | 8970 | 9000 | 8970 | 1043 |
| 274 | 20240417 | 144300 | 2751083660 | 8970 | 8970 | 8970 | 8970 | 186 |
| 275 | 20240417 | 144200 | 2749415240 | 8970 | 8960 | 8970 | 8930 | 2945 |
| 276 | 20240417 | 144100 | 2723068030 | 8960 | 8950 | 8970 | 8950 | 139 |
| 277 | 20240417 | 144000 | 2721822820 | 8950 | 8950 | 8950 | 8950 | 294 |
| 278 | 20240417 | 143900 | 2719191520 | 8950 | 8950 | 8950 | 8950 | 501 |
| 279 | 20240417 | 143800 | 2714707570 | 8940 | 8940 | 8950 | 8940 | 188 |
| 280 | 20240417 | 143700 | 2713026740 | 8930 | 8960 | 8960 | 8930 | 532 |
| 281 | 20240417 | 143600 | 2708270820 | 8960 | 8930 | 8960 | 8930 | 118 |
| 282 | 20240417 | 143500 | 2707213990 | 8930 | 8910 | 8930 | 8910 | 11 |
| 283 | 20240417 | 143400 | 2707115860 | 8910 | 8930 | 8970 | 8910 | 601 |
| 284 | 20240417 | 143300 | 2701730970 | 8970 | 8890 | 8970 | 8890 | 142 |
| 285 | 20240417 | 143200 | 2700465210 | 8890 | 8870 | 8890 | 8850 | 6758 |
| 286 | 20240417 | 143100 | 2640629430 | 8870 | 8890 | 8940 | 8870 | 7058 |
| 287 | 20240417 | 143000 | 2577956220 | 8890 | 8970 | 8980 | 8890 | 13187 |
| 288 | 20240417 | 142900 | 2460099300 | 8950 | 8970 | 8980 | 8950 | 34 |
| 289 | 20240417 | 142800 | 2459794950 | 8950 | 8970 | 8980 | 8950 | 17 |
| 290 | 20240417 | 142700 | 2459642670 | 8960 | 8970 | 8980 | 8940 | 1221 |
| 291 | 20240417 | 142600 | 2448720280 | 8950 | 8980 | 8980 | 8950 | 18 |
| 292 | 20240417 | 142500 | 2448558730 | 8950 | 8970 | 8970 | 8950 | 107 |
| 293 | 20240417 | 142400 | 2447600940 | 8970 | 8950 | 8970 | 8950 | 82 |
| 294 | 20240417 | 142300 | 2446867010 | 8950 | 8980 | 8980 | 8950 | 680 |
| 295 | 20240417 | 142200 | 2440772910 | 8980 | 8980 | 9000 | 8980 | 132 |
| 296 | 20240417 | 142100 | 2439585150 | 8980 | 8980 | 8980 | 8960 | 73 |
| 297 | 20240417 | 142000 | 2438929630 | 8960 | 8970 | 8970 | 8960 | 868 |
| 298 | 20240417 | 141900 | 2431144280 | 8970 | 8950 | 8970 | 8950 | 604 |
| 299 | 20240417 | 141800 | 2425737150 | 8950 | 8960 | 8960 | 8950 | 940 |
| 300 | 20240417 | 141700 | 2417320350 | 8960 | 8950 | 8970 | 8950 | 133 |
| 301 | 20240417 | 141600 | 2416129780 | 8950 | 8970 | 8970 | 8950 | 2360 |
| 302 | 20240417 | 141500 | 2394995160 | 8970 | 9000 | 9000 | 8970 | 217 |
| 303 | 20240417 | 141400 | 2393048450 | 9000 | 8990 | 9000 | 8990 | 434 |
| 304 | 20240417 | 141300 | 2389145780 | 9000 | 9000 | 9000 | 9000 | 52 |
| 305 | 20240417 | 141200 | 2388677780 | 9000 | 9010 | 9010 | 9000 | 80 |
| 306 | 20240417 | 141100 | 2387957230 | 9010 | 9030 | 9030 | 8990 | 3434 |
| 307 | 20240417 | 141000 | 2356990520 | 9030 | 9030 | 9040 | 9030 | 667 |
| 308 | 20240417 | 140900 | 2350962510 | 9020 | 9030 | 9030 | 9020 | 41 |
| 309 | 20240417 | 140800 | 2350592290 | 9040 | 9050 | 9050 | 9040 | 2 |
| 310 | 20240417 | 140700 | 2350574200 | 9030 | 9060 | 9060 | 9030 | 748 |
| 311 | 20240417 | 140600 | 2343803970 | 9050 | 9030 | 9060 | 9030 | 1052 |
| 312 | 20240417 | 140500 | 2334285970 | 9030 | 9010 | 9030 | 9010 | 364 |
| 313 | 20240417 | 140400 | 2331003720 | 9010 | 9010 | 9010 | 9010 | 314 |
| 314 | 20240417 | 140300 | 2328174580 | 9010 | 9000 | 9010 | 9000 | 769 |
| 315 | 20240417 | 140200 | 2321253570 | 9000 | 8980 | 9000 | 8980 | 61 |
| 316 | 20240417 | 140100 | 2320704770 | 8980 | 8960 | 8990 | 8950 | 1267 |
| 317 | 20240417 | 140000 | 2309327570 | 8960 | 8980 | 8980 | 8960 | 82 |
| 318 | 20240417 | 135900 | 2308592140 | 8980 | 8970 | 8980 | 8950 | 1078 |
| 319 | 20240417 | 135800 | 2298933950 | 8970 | 8970 | 8990 | 8970 | 354 |
| 320 | 20240417 | 135700 | 2295756850 | 8970 | 8970 | 8970 | 8960 | 143 |
| 321 | 20240417 | 135600 | 2294475140 | 8970 | 8980 | 8980 | 8960 | 1762 |
| 322 | 20240417 | 135500 | 2278671640 | 8990 | 9000 | 9000 | 8980 | 398 |
| 323 | 20240417 | 135400 | 2275096600 | 8980 | 8980 | 9000 | 8970 | 2596 |
| 324 | 20240417 | 135300 | 2251791810 | 8980 | 8990 | 8990 | 8980 | 1231 |
| 325 | 20240417 | 135200 | 2240736080 | 9000 | 9000 | 9000 | 8990 | 217 |
| 326 | 20240417 | 135100 | 2238784770 | 9000 | 9000 | 9010 | 9000 | 329 |
| 327 | 20240417 | 135000 | 2235823750 | 9000 | 9010 | 9010 | 9000 | 1389 |
| 328 | 20240417 | 134900 | 2223322110 | 9010 | 9000 | 9010 | 9000 | 891 |
| 329 | 20240417 | 134800 | 2215302580 | 9000 | 9000 | 9000 | 8990 | 942 |
| 330 | 20240417 | 134700 | 2206831130 | 9020 | 9010 | 9020 | 8990 | 2136 |
| 331 | 20240417 | 134600 | 2187612330 | 9010 | 9010 | 9010 | 9010 | 358 |
| 332 | 20240417 | 134500 | 2184386750 | 9000 | 9020 | 9020 | 9000 | 312 |
| 333 | 20240417 | 134400 | 2181577630 | 9020 | 9020 | 9030 | 9000 | 2594 |
| 334 | 20240417 | 134300 | 2158219050 | 9030 | 9050 | 9050 | 9030 | 601 |
| 335 | 20240417 | 134200 | 2152791780 | 9040 | 9060 | 9070 | 9030 | 2731 |
| 336 | 20240417 | 134100 | 2128093950 | 9050 | 9040 | 9060 | 9040 | 5989 |
| 337 | 20240417 | 134000 | 2073899290 | 9050 | 9040 | 9050 | 9040 | 4316 |
| 338 | 20240417 | 133900 | 2034850580 | 9040 | 9030 | 9050 | 9030 | 1886 |
| 339 | 20240417 | 133800 | 2017796190 | 9030 | 9020 | 9030 | 9020 | 332 |
| 340 | 20240417 | 133700 | 2014799050 | 9000 | 9020 | 9020 | 9000 | 1259 |
| 341 | 20240417 | 133600 | 2003467550 | 9000 | 9020 | 9030 | 9000 | 2789 |
| 342 | 20240417 | 133500 | 1978324480 | 9020 | 9020 | 9030 | 9020 | 725 |
| 343 | 20240417 | 133400 | 1971782940 | 9020 | 9030 | 9030 | 9000 | 2950 |
| 344 | 20240417 | 133300 | 1945189750 | 9020 | 9020 | 9040 | 9010 | 3787 |
| 345 | 20240417 | 133200 | 1911011780 | 9020 | 9020 | 9020 | 9000 | 933 |
| 346 | 20240417 | 133100 | 1902596780 | 9010 | 8970 | 9050 | 8970 | 5213 |
| 347 | 20240417 | 133000 | 1855576280 | 8980 | 8970 | 8990 | 8970 | 3952 |
| 348 | 20240417 | 132900 | 1820120820 | 8970 | 9000 | 9010 | 8970 | 2233 |
| 349 | 20240417 | 132800 | 1800040540 | 9000 | 8920 | 9010 | 8920 | 12971 |
| 350 | 20240417 | 132700 | 1683523290 | 8940 | 8920 | 8940 | 8900 | 2674 |
| 351 | 20240417 | 132600 | 1659649430 | 8910 | 8900 | 8920 | 8890 | 1235 |
| 352 | 20240417 | 132500 | 1648651350 | 8900 | 8900 | 8900 | 8900 | 435 |
| 353 | 20240417 | 132400 | 1644779850 | 8900 | 8870 | 8900 | 8870 | 1674 |
| 354 | 20240417 | 132300 | 1629889380 | 8870 | 8870 | 8870 | 8860 | 18 |
| 355 | 20240417 | 132200 | 1629729830 | 8880 | 8870 | 8880 | 8870 | 132 |
| 356 | 20240417 | 132100 | 1628558860 | 8880 | 8860 | 8880 | 8860 | 477 |
| 357 | 20240417 | 132000 | 1624324940 | 8850 | 8840 | 8850 | 8840 | 383 |
| 358 | 20240417 | 131900 | 1620937390 | 8840 | 8840 | 8850 | 8840 | 112 |
| 359 | 20240417 | 131800 | 1619946400 | 8840 | 8840 | 8840 | 8840 | 1 |
| 360 | 20240417 | 131700 | 1619937560 | 8820 | 8820 | 8840 | 8820 | 265 |
| 361 | 20240417 | 131600 | 1617600240 | 8820 | 8820 | 8840 | 8820 | 1022 |
| 362 | 20240417 | 131500 | 1608585780 | 8820 | 8830 | 8830 | 8810 | 535 |
| 363 | 20240417 | 131400 | 1603872290 | 8830 | 8810 | 8830 | 8810 | 516 |
| 364 | 20240417 | 131300 | 1599316030 | 8800 | 8820 | 8820 | 8800 | 1068 |
| 365 | 20240417 | 131200 | 1589916840 | 8820 | 8840 | 8840 | 8810 | 3673 |
| 366 | 20240417 | 131100 | 1557525600 | 8840 | 8840 | 8840 | 8840 | 1 |
| 367 | 20240417 | 131000 | 1557516760 | 8840 | 8850 | 8850 | 8840 | 205 |
| 368 | 20240417 | 130900 | 1555704530 | 8850 | 8840 | 8850 | 8840 | 31 |
| 369 | 20240417 | 130800 | 1555430280 | 8840 | 8840 | 8840 | 8840 | 130 |
| 370 | 20240417 | 130700 | 1554281080 | 8840 | 8860 | 8860 | 8840 | 110 |
| 371 | 20240417 | 130600 | 1553306680 | 8840 | 8840 | 8840 | 8840 | 0 |
| 372 | 20240417 | 130500 | 1553306680 | 8840 | 8860 | 8860 | 8840 | 21 |
| 373 | 20240417 | 130400 | 1553121020 | 8840 | 8860 | 8860 | 8840 | 153 |
| 374 | 20240417 | 130300 | 1551765600 | 8860 | 8860 | 8860 | 8860 | 3855 |
| 375 | 20240417 | 130200 | 1517610300 | 8860 | 8860 | 8860 | 8860 | 200 |
| 376 | 20240417 | 130100 | 1515838300 | 8860 | 8860 | 8860 | 8860 | 0 |
| 377 | 20240417 | 130000 | 1515838300 | 8860 | 8860 | 8860 | 8860 | 0 |
| 378 | 20240417 | 125900 | 1515838300 | 8860 | 8850 | 8860 | 8850 | 59 |
| 379 | 20240417 | 125800 | 1515315660 | 8860 | 8860 | 8860 | 8860 | 43 |
| 380 | 20240417 | 125700 | 1514934680 | 8860 | 8870 | 8880 | 8860 | 793 |
| 381 | 20240417 | 125600 | 1507898850 | 8870 | 8850 | 8870 | 8850 | 712 |
| 382 | 20240417 | 125500 | 1501594400 | 8830 | 8830 | 8830 | 8830 | 240 |
| 383 | 20240417 | 125400 | 1499475200 | 8850 | 8850 | 8850 | 8850 | 1 |
| 384 | 20240417 | 125300 | 1499466350 | 8840 | 8830 | 8850 | 8830 | 1777 |
| 385 | 20240417 | 125200 | 1483759850 | 8840 | 8840 | 8840 | 8840 | 100 |
| 386 | 20240417 | 125100 | 1482875850 | 8840 | 8840 | 8840 | 8840 | 7 |
| 387 | 20240417 | 125000 | 1482813970 | 8830 | 8830 | 8830 | 8830 | 165 |
| 388 | 20240417 | 124900 | 1481357020 | 8830 | 8840 | 8840 | 8830 | 24 |
| 389 | 20240417 | 124800 | 1481144960 | 8840 | 8840 | 8840 | 8840 | 90 |
| 390 | 20240417 | 124700 | 1480349360 | 8820 | 8820 | 8820 | 8820 | 0 |
| 391 | 20240417 | 124600 | 1480349360 | 8820 | 8820 | 8820 | 8820 | 100 |
| 392 | 20240417 | 124500 | 1479467360 | 8840 | 8830 | 8840 | 8830 | 108 |
| 393 | 20240417 | 124400 | 1478513170 | 8820 | 8820 | 8820 | 8820 | 10 |
| 394 | 20240417 | 124300 | 1478424970 | 8820 | 8820 | 8820 | 8820 | 178 |
| 395 | 20240417 | 124200 | 1476855010 | 8810 | 8810 | 8810 | 8810 | 0 |
| 396 | 20240417 | 124100 | 1476855010 | 8810 | 8820 | 8820 | 8810 | 371 |
| 397 | 20240417 | 124000 | 1473584500 | 8820 | 8820 | 8820 | 8810 | 177 |
| 398 | 20240417 | 123900 | 1472024360 | 8820 | 8830 | 8830 | 8820 | 400 |
| 399 | 20240417 | 123800 | 1468494360 | 8840 | 8840 | 8840 | 8840 | 0 |
| 400 | 20240417 | 123700 | 1468494360 | 8840 | 8830 | 8840 | 8830 | 22 |
| 401 | 20240417 | 123600 | 1468299930 | 8810 | 8810 | 8810 | 8810 | 20 |
| 402 | 20240417 | 123500 | 1468123730 | 8810 | 8840 | 8840 | 8810 | 784 |
| 403 | 20240417 | 123400 | 1461212630 | 8830 | 8830 | 8830 | 8830 | 10 |
| 404 | 20240417 | 123300 | 1461124330 | 8840 | 8830 | 8850 | 8830 | 688 |
| 405 | 20240417 | 123200 | 1455042030 | 8830 | 8820 | 8830 | 8820 | 96 |
| 406 | 20240417 | 123100 | 1454194360 | 8830 | 8830 | 8830 | 8830 | 0 |
| 407 | 20240417 | 123000 | 1454194360 | 8830 | 8830 | 8830 | 8830 | 161 |
| 408 | 20240417 | 122900 | 1452772730 | 8830 | 8830 | 8830 | 8830 | 45 |
| 409 | 20240417 | 122800 | 1452375380 | 8830 | 8830 | 8830 | 8830 | 0 |
| 410 | 20240417 | 122700 | 1452375380 | 8830 | 8830 | 8830 | 8830 | 118 |
| 411 | 20240417 | 122600 | 1451333440 | 8830 | 8810 | 8830 | 8810 | 765 |
| 412 | 20240417 | 122500 | 1444585820 | 8820 | 8820 | 8820 | 8820 | 301 |
| 413 | 20240417 | 122400 | 1441931000 | 8810 | 8810 | 8810 | 8810 | 253 |
| 414 | 20240417 | 122300 | 1439702070 | 8820 | 8820 | 8820 | 8820 | 1 |
| 415 | 20240417 | 122200 | 1439693250 | 8810 | 8810 | 8810 | 8810 | 0 |
| 416 | 20240417 | 122100 | 1439693250 | 8810 | 8810 | 8810 | 8810 | 301 |
| 417 | 20240417 | 122000 | 1437041440 | 8800 | 8800 | 8800 | 8800 | 68 |
| 418 | 20240417 | 121900 | 1436443040 | 8830 | 8810 | 8830 | 8810 | 1022 |
| 419 | 20240417 | 121800 | 1427438650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 420 | 20240417 | 121700 | 1427438650 | 8810 | 8810 | 8810 | 8810 | 0 |
| 421 | 20240417 | 121600 | 1427438650 | 8810 | 8810 | 8810 | 8810 | 20 |
| 422 | 20240417 | 121500 | 1427262450 | 8820 | 8800 | 8820 | 8800 | 2 |
| 423 | 20240417 | 121400 | 1427244830 | 8800 | 8800 | 8800 | 8800 | 10 |
| 424 | 20240417 | 121300 | 1427156830 | 8800 | 8810 | 8820 | 8800 | 106 |
| 425 | 20240417 | 121200 | 1426223100 | 8820 | 8800 | 8820 | 8800 | 235 |
| 426 | 20240417 | 121100 | 1424155070 | 8820 | 8810 | 8820 | 8800 | 201 |
| 427 | 20240417 | 121000 | 1422386160 | 8820 | 8820 | 8820 | 8820 | 805 |
| 428 | 20240417 | 120900 | 1415286060 | 8820 | 8820 | 8820 | 8820 | 200 |
| 429 | 20240417 | 120800 | 1413522060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 430 | 20240417 | 120700 | 1413522060 | 8820 | 8820 | 8820 | 8820 | 0 |
| 431 | 20240417 | 120600 | 1413522060 | 8820 | 8820 | 8820 | 8820 | 1 |
| 432 | 20240417 | 120500 | 1413513240 | 8800 | 8800 | 8800 | 8800 | 1 |
| 433 | 20240417 | 120400 | 1413504440 | 8800 | 8790 | 8810 | 8790 | 857 |
| 434 | 20240417 | 120300 | 1405959010 | 8790 | 8790 | 8790 | 8790 | 0 |
| 435 | 20240417 | 120200 | 1405959010 | 8790 | 8790 | 8790 | 8790 | 2 |
| 436 | 20240417 | 120100 | 1405941430 | 8790 | 8780 | 8790 | 8780 | 704 |
| 437 | 20240417 | 120000 | 1399760260 | 8780 | 8780 | 8780 | 8780 | 116 |
| 438 | 20240417 | 115900 | 1398741780 | 8780 | 8770 | 8780 | 8760 | 86 |
| 439 | 20240417 | 115800 | 1397988260 | 8780 | 8770 | 8780 | 8760 | 96 |
| 440 | 20240417 | 115700 | 1397147160 | 8790 | 8770 | 8790 | 8770 | 200 |
| 441 | 20240417 | 115600 | 1395391190 | 8790 | 8780 | 8790 | 8770 | 1001 |
| 442 | 20240417 | 115500 | 1386608780 | 8780 | 8790 | 8790 | 8780 | 432 |
| 443 | 20240417 | 115400 | 1382811570 | 8790 | 8810 | 8810 | 8790 | 442 |
| 444 | 20240417 | 115300 | 1378921860 | 8810 | 8810 | 8810 | 8810 | 130 |
| 445 | 20240417 | 115200 | 1377776560 | 8810 | 8810 | 8810 | 8810 | 16 |
| 446 | 20240417 | 115100 | 1377635600 | 8810 | 8810 | 8810 | 8810 | 2 |
| 447 | 20240417 | 115000 | 1377617980 | 8830 | 8830 | 8840 | 8830 | 37 |
| 448 | 20240417 | 114900 | 1377291250 | 8790 | 8800 | 8800 | 8770 | 2186 |
| 449 | 20240417 | 114800 | 1358088640 | 8850 | 8820 | 8850 | 8800 | 973 |
| 450 | 20240417 | 114700 | 1349502890 | 8820 | 8810 | 8820 | 8800 | 1309 |
| 451 | 20240417 | 114600 | 1337970570 | 8810 | 8830 | 8830 | 8810 | 2378 |
| 452 | 20240417 | 114500 | 1317006740 | 8840 | 8840 | 8840 | 8830 | 7 |
| 453 | 20240417 | 114400 | 1316944890 | 8830 | 8830 | 8850 | 8830 | 251 |
| 454 | 20240417 | 114300 | 1314727520 | 8850 | 8850 | 8850 | 8850 | 0 |
| 455 | 20240417 | 114200 | 1314727520 | 8850 | 8850 | 8850 | 8850 | 0 |
| 456 | 20240417 | 114100 | 1314727520 | 8850 | 8830 | 8850 | 8830 | 77 |
| 457 | 20240417 | 114000 | 1314047070 | 8840 | 8830 | 8850 | 8830 | 128 |
| 458 | 20240417 | 113900 | 1312915660 | 8840 | 8840 | 8850 | 8840 | 233 |
| 459 | 20240417 | 113800 | 1310855910 | 8840 | 8830 | 8840 | 8830 | 109 |
| 460 | 20240417 | 113700 | 1309892440 | 8820 | 8830 | 8830 | 8820 | 351 |
| 461 | 20240417 | 113600 | 1306793320 | 8830 | 8840 | 8840 | 8810 | 957 |
| 462 | 20240417 | 113500 | 1298356420 | 8810 | 8850 | 8850 | 8810 | 2261 |
| 463 | 20240417 | 113400 | 1278425690 | 8810 | 8830 | 8830 | 8810 | 1040 |
| 464 | 20240417 | 113300 | 1269255480 | 8850 | 8850 | 8850 | 8850 | 2 |
| 465 | 20240417 | 113200 | 1269237780 | 8860 | 8860 | 8860 | 8840 | 17 |
| 466 | 20240417 | 113100 | 1269087180 | 8860 | 8840 | 8860 | 8830 | 1205 |
| 467 | 20240417 | 113000 | 1258435180 | 8830 | 8830 | 8840 | 8830 | 86 |
| 468 | 20240417 | 112900 | 1257674970 | 8840 | 8830 | 8840 | 8830 | 3 |
| 469 | 20240417 | 112800 | 1257648470 | 8830 | 8820 | 8850 | 8800 | 574 |
| 470 | 20240417 | 112700 | 1252588060 | 8820 | 8850 | 8850 | 8810 | 1234 |
| 471 | 20240417 | 112600 | 1241711420 | 8850 | 8840 | 8850 | 8840 | 480 |
| 472 | 20240417 | 112500 | 1237463790 | 8840 | 8820 | 8840 | 8820 | 771 |
| 473 | 20240417 | 112400 | 1230657820 | 8820 | 8810 | 8820 | 8810 | 280 |
| 474 | 20240417 | 112300 | 1228189720 | 8810 | 8810 | 8810 | 8810 | 174 |
| 475 | 20240417 | 112200 | 1226656780 | 8810 | 8810 | 8810 | 8810 | 46 |
| 476 | 20240417 | 112100 | 1226251520 | 8820 | 8820 | 8840 | 8820 | 693 |
| 477 | 20240417 | 112000 | 1220136000 | 8820 | 8800 | 8820 | 8780 | 552 |
| 478 | 20240417 | 111900 | 1215279270 | 8790 | 8780 | 8790 | 8760 | 219 |
| 479 | 20240417 | 111800 | 1213355470 | 8780 | 8780 | 8780 | 8780 | 144 |
| 480 | 20240417 | 111700 | 1212091150 | 8780 | 8750 | 8780 | 8740 | 396 |
| 481 | 20240417 | 111600 | 1208619600 | 8760 | 8760 | 8760 | 8760 | 4 |
| 482 | 20240417 | 111500 | 1208584560 | 8750 | 8750 | 8750 | 8750 | 100 |
| 483 | 20240417 | 111400 | 1207709560 | 8750 | 8750 | 8750 | 8750 | 265 |
| 484 | 20240417 | 111300 | 1205390810 | 8750 | 8770 | 8770 | 8750 | 377 |
| 485 | 20240417 | 111200 | 1202090560 | 8770 | 8770 | 8770 | 8770 | 20 |
| 486 | 20240417 | 111100 | 1201915160 | 8770 | 8760 | 8770 | 8750 | 1135 |
| 487 | 20240417 | 111000 | 1191980540 | 8760 | 8770 | 8770 | 8760 | 146 |
| 488 | 20240417 | 110900 | 1190700170 | 8780 | 8790 | 8790 | 8780 | 955 |
| 489 | 20240417 | 110800 | 1182310950 | 8790 | 8800 | 8800 | 8790 | 1274 |
| 490 | 20240417 | 110700 | 1171109840 | 8790 | 8790 | 8790 | 8790 | 58 |
| 491 | 20240417 | 110600 | 1170600020 | 8800 | 8800 | 8800 | 8800 | 1 |
| 492 | 20240417 | 110500 | 1170591220 | 8800 | 8800 | 8800 | 8800 | 133 |
| 493 | 20240417 | 110400 | 1169420820 | 8780 | 8780 | 8780 | 8780 | 0 |
| 494 | 20240417 | 110300 | 1169420820 | 8780 | 8780 | 8780 | 8780 | 0 |
| 495 | 20240417 | 110200 | 1169420820 | 8780 | 8780 | 8780 | 8780 | 315 |
| 496 | 20240417 | 110100 | 1166655120 | 8770 | 8800 | 8800 | 8770 | 501 |
| 497 | 20240417 | 110000 | 1162255780 | 8800 | 8800 | 8800 | 8800 | 49 |
| 498 | 20240417 | 105900 | 1161824580 | 8810 | 8810 | 8810 | 8810 | 0 |
| 499 | 20240417 | 105800 | 1161824580 | 8810 | 8810 | 8810 | 8810 | 20 |
| 500 | 20240417 | 105700 | 1161648380 | 8810 | 8810 | 8810 | 8810 | 0 |
| 501 | 20240417 | 105600 | 1161648380 | 8810 | 8810 | 8810 | 8810 | 113 |
| 502 | 20240417 | 105500 | 1160652850 | 8810 | 8810 | 8810 | 8810 | 162 |
| 503 | 20240417 | 105400 | 1159225630 | 8820 | 8820 | 8820 | 8820 | 94 |
| 504 | 20240417 | 105300 | 1158396550 | 8820 | 8810 | 8820 | 8810 | 535 |
| 505 | 20240417 | 105200 | 1153682190 | 8810 | 8800 | 8810 | 8800 | 208 |
| 506 | 20240417 | 105100 | 1151851780 | 8800 | 8800 | 8800 | 8800 | 200 |
| 507 | 20240417 | 105000 | 1150091780 | 8780 | 8780 | 8800 | 8780 | 4 |
| 508 | 20240417 | 104900 | 1150056640 | 8780 | 8780 | 8780 | 8760 | 414 |
| 509 | 20240417 | 104800 | 1146425400 | 8790 | 8790 | 8790 | 8790 | 237 |
| 510 | 20240417 | 104700 | 1144342170 | 8790 | 8790 | 8790 | 8790 | 110 |
| 511 | 20240417 | 104600 | 1143375270 | 8790 | 8790 | 8790 | 8790 | 6 |
| 512 | 20240417 | 104500 | 1143322530 | 8790 | 8800 | 8800 | 8790 | 19 |
| 513 | 20240417 | 104400 | 1143155360 | 8800 | 8780 | 8800 | 8780 | 872 |
| 514 | 20240417 | 104300 | 1135484800 | 8790 | 8780 | 8790 | 8780 | 503 |
| 515 | 20240417 | 104200 | 1131068450 | 8760 | 8770 | 8780 | 8760 | 129 |
| 516 | 20240417 | 104100 | 1129938240 | 8770 | 8780 | 8780 | 8770 | 163 |
| 517 | 20240417 | 104000 | 1128508300 | 8780 | 8790 | 8790 | 8780 | 15 |
| 518 | 20240417 | 103900 | 1128376530 | 8790 | 8790 | 8790 | 8780 | 190 |
| 519 | 20240417 | 103800 | 1126707630 | 8790 | 8770 | 8790 | 8770 | 11 |
| 520 | 20240417 | 103700 | 1126610970 | 8760 | 8760 | 8760 | 8760 | 361 |
| 521 | 20240417 | 103600 | 1123448610 | 8750 | 8760 | 8760 | 8750 | 688 |
| 522 | 20240417 | 103500 | 1117422730 | 8770 | 8770 | 8790 | 8770 | 179 |
| 523 | 20240417 | 103400 | 1115852880 | 8770 | 8790 | 8800 | 8770 | 647 |
| 524 | 20240417 | 103300 | 1110173540 | 8810 | 8790 | 8810 | 8790 | 92 |
| 525 | 20240417 | 103200 | 1109364840 | 8810 | 8780 | 8810 | 8780 | 15 |
| 526 | 20240417 | 103100 | 1109232970 | 8780 | 8790 | 8800 | 8780 | 791 |
| 527 | 20240417 | 103000 | 1102274250 | 8790 | 8790 | 8790 | 8770 | 172 |
| 528 | 20240417 | 102900 | 1100763960 | 8790 | 8790 | 8800 | 8790 | 6 |
| 529 | 20240417 | 102800 | 1100711210 | 8790 | 8790 | 8800 | 8790 | 40 |
| 530 | 20240417 | 102700 | 1100359390 | 8770 | 8800 | 8800 | 8770 | 560 |
| 531 | 20240417 | 102600 | 1095437280 | 8820 | 8830 | 8830 | 8810 | 14 |
| 532 | 20240417 | 102500 | 1095313910 | 8820 | 8800 | 8830 | 8800 | 781 |
| 533 | 20240417 | 102400 | 1088423310 | 8810 | 8780 | 8810 | 8780 | 143 |
| 534 | 20240417 | 102300 | 1087165670 | 8750 | 8770 | 8770 | 8750 | 253 |
| 535 | 20240417 | 102200 | 1084950760 | 8800 | 8760 | 8800 | 8740 | 165 |
| 536 | 20240417 | 102100 | 1083507600 | 8760 | 8730 | 8760 | 8730 | 646 |
| 537 | 20240417 | 102000 | 1077861700 | 8730 | 8730 | 8730 | 8700 | 2521 |
| 538 | 20240417 | 101900 | 1055886140 | 8740 | 8740 | 8740 | 8740 | 273 |
| 539 | 20240417 | 101800 | 1053500120 | 8740 | 8730 | 8800 | 8720 | 4998 |
| 540 | 20240417 | 101700 | 1009861760 | 8730 | 8780 | 8790 | 8730 | 358 |
| 541 | 20240417 | 101600 | 1006727340 | 8800 | 8800 | 8810 | 8780 | 161 |
| 542 | 20240417 | 101500 | 1005310860 | 8810 | 8750 | 8810 | 8730 | 1093 |
| 543 | 20240417 | 101400 | 995711170 | 8790 | 8800 | 8800 | 8790 | 76 |
| 544 | 20240417 | 101300 | 995043120 | 8790 | 8750 | 8790 | 8740 | 1118 |
| 545 | 20240417 | 101200 | 985223410 | 8750 | 8740 | 8790 | 8720 | 986 |
| 546 | 20240417 | 101100 | 976584100 | 8710 | 8760 | 8760 | 8710 | 3074 |
| 547 | 20240417 | 101000 | 949728890 | 8760 | 8810 | 8810 | 8760 | 3319 |
| 548 | 20240417 | 100900 | 920538770 | 8810 | 8860 | 8860 | 8810 | 1425 |
| 549 | 20240417 | 100800 | 907974960 | 8860 | 8830 | 8860 | 8830 | 18 |
| 550 | 20240417 | 100700 | 907815840 | 8830 | 8840 | 8880 | 8830 | 1521 |
| 551 | 20240417 | 100600 | 894374140 | 8840 | 8880 | 8880 | 8840 | 4132 |
| 552 | 20240417 | 100500 | 857765350 | 8880 | 8890 | 8890 | 8880 | 1068 |
| 553 | 20240417 | 100400 | 848280790 | 8890 | 8890 | 8890 | 8880 | 540 |
| 554 | 20240417 | 100300 | 843480210 | 8890 | 8900 | 8900 | 8890 | 59 |
| 555 | 20240417 | 100200 | 842955640 | 8900 | 8900 | 8900 | 8900 | 82 |
| 556 | 20240417 | 100100 | 842225840 | 8900 | 8910 | 8910 | 8900 | 62 |
| 557 | 20240417 | 100000 | 841673930 | 8910 | 8910 | 8910 | 8910 | 0 |
| 558 | 20240417 | 095900 | 841673930 | 8910 | 8910 | 8910 | 8890 | 343 |
| 559 | 20240417 | 095800 | 838622690 | 8920 | 8920 | 8930 | 8920 | 907 |
| 560 | 20240417 | 095700 | 830532050 | 8920 | 8900 | 8940 | 8900 | 172 |
| 561 | 20240417 | 095600 | 828997810 | 8920 | 8940 | 8950 | 8920 | 2464 |
| 562 | 20240417 | 095500 | 806951120 | 8940 | 8920 | 8940 | 8920 | 38 |
| 563 | 20240417 | 095400 | 806611990 | 8940 | 8880 | 8940 | 8880 | 873 |
| 564 | 20240417 | 095300 | 798814080 | 8870 | 8880 | 8940 | 8870 | 1919 |
| 565 | 20240417 | 095200 | 781750020 | 8940 | 8910 | 8940 | 8880 | 606 |
| 566 | 20240417 | 095100 | 776349860 | 8930 | 8890 | 8930 | 8890 | 209 |
| 567 | 20240417 | 095000 | 774488000 | 8900 | 8910 | 8910 | 8900 | 998 |
| 568 | 20240417 | 094900 | 765605770 | 8910 | 8920 | 8920 | 8910 | 456 |
| 569 | 20240417 | 094800 | 761538550 | 8920 | 8920 | 8920 | 8920 | 10 |
| 570 | 20240417 | 094700 | 761449350 | 8920 | 8940 | 8940 | 8920 | 112 |
| 571 | 20240417 | 094600 | 760450090 | 8940 | 8920 | 8940 | 8920 | 4 |
| 572 | 20240417 | 094500 | 760414360 | 8920 | 8940 | 8950 | 8920 | 51 |
| 573 | 20240417 | 094400 | 759958430 | 8940 | 8920 | 8940 | 8920 | 424 |
| 574 | 20240417 | 094300 | 756168970 | 8900 | 8890 | 8920 | 8890 | 1689 |
| 575 | 20240417 | 094200 | 741121820 | 8900 | 8890 | 8910 | 8890 | 450 |
| 576 | 20240417 | 094100 | 737116440 | 8890 | 8900 | 8900 | 8890 | 34 |
| 577 | 20240417 | 094000 | 736814000 | 8900 | 8900 | 8900 | 8900 | 234 |
| 578 | 20240417 | 093900 | 734731400 | 8900 | 8900 | 8900 | 8900 | 439 |
| 579 | 20240417 | 093800 | 730824300 | 8920 | 8900 | 8920 | 8900 | 533 |
| 580 | 20240417 | 093700 | 726070140 | 8900 | 8900 | 8920 | 8900 | 199 |
| 581 | 20240417 | 093600 | 724297040 | 8900 | 8860 | 8930 | 8860 | 1597 |
| 582 | 20240417 | 093500 | 710111000 | 8860 | 8880 | 8880 | 8860 | 2716 |
| 583 | 20240417 | 093400 | 686030230 | 8900 | 8890 | 8900 | 8880 | 135 |
| 584 | 20240417 | 093300 | 684829950 | 8900 | 8940 | 8940 | 8900 | 2805 |
| 585 | 20240417 | 093200 | 659833390 | 8930 | 8910 | 8930 | 8910 | 1349 |
| 586 | 20240417 | 093100 | 647797090 | 8910 | 8890 | 8910 | 8880 | 909 |
| 587 | 20240417 | 093000 | 639713430 | 8880 | 8870 | 8880 | 8860 | 1858 |
| 588 | 20240417 | 092900 | 623219440 | 8870 | 8890 | 8890 | 8870 | 74 |
| 589 | 20240417 | 092800 | 622562890 | 8870 | 8850 | 8890 | 8830 | 2512 |
| 590 | 20240417 | 092700 | 600341730 | 8860 | 8880 | 8890 | 8850 | 1778 |
| 591 | 20240417 | 092600 | 584581220 | 8870 | 8860 | 8870 | 8850 | 1814 |
| 592 | 20240417 | 092500 | 568518060 | 8870 | 8870 | 8870 | 8870 | 141 |
| 593 | 20240417 | 092400 | 567267390 | 8870 | 8890 | 8890 | 8870 | 543 |
| 594 | 20240417 | 092300 | 562450230 | 8890 | 8890 | 8890 | 8860 | 418 |
| 595 | 20240417 | 092200 | 558740890 | 8890 | 8870 | 8890 | 8870 | 193 |
| 596 | 20240417 | 092100 | 557027680 | 8850 | 8860 | 8870 | 8850 | 1157 |
| 597 | 20240417 | 092000 | 546774520 | 8880 | 8860 | 8880 | 8860 | 386 |
| 598 | 20240417 | 091900 | 543351440 | 8880 | 8880 | 8880 | 8860 | 617 |
| 599 | 20240417 | 091800 | 537880150 | 8870 | 8890 | 8890 | 8870 | 240 |
| 600 | 20240417 | 091700 | 535746850 | 8870 | 8870 | 8890 | 8870 | 83 |
| 601 | 20240417 | 091600 | 535009920 | 8850 | 8880 | 8880 | 8850 | 430 |
| 602 | 20240417 | 091500 | 531199830 | 8860 | 8880 | 8880 | 8860 | 1087 |
| 603 | 20240417 | 091400 | 521568570 | 8860 | 8910 | 8920 | 8860 | 1069 |
| 604 | 20240417 | 091300 | 512071820 | 8910 | 8930 | 8930 | 8890 | 1190 |
| 605 | 20240417 | 091200 | 501474350 | 8930 | 8910 | 8940 | 8910 | 237 |
| 606 | 20240417 | 091100 | 499362570 | 8940 | 8940 | 8940 | 8900 | 14 |
| 607 | 20240417 | 091000 | 499237450 | 8950 | 8950 | 8950 | 8900 | 2291 |
| 608 | 20240417 | 090900 | 478840520 | 8950 | 8950 | 8950 | 8910 | 4163 |
| 609 | 20240417 | 090800 | 441582400 | 8950 | 8980 | 8980 | 8910 | 5328 |
| 610 | 20240417 | 090700 | 393921140 | 8980 | 8910 | 9000 | 8910 | 15207 |
| 611 | 20240417 | 090600 | 257647700 | 8930 | 8890 | 8930 | 8890 | 1639 |
| 612 | 20240417 | 090500 | 243051970 | 8860 | 8900 | 8900 | 8860 | 2172 |
| 613 | 20240417 | 090400 | 223771940 | 8900 | 8900 | 8920 | 8900 | 1550 |
| 614 | 20240417 | 090300 | 209973100 | 8900 | 8880 | 8900 | 8850 | 709 |
| 615 | 20240417 | 090200 | 203675500 | 8850 | 8880 | 8930 | 8850 | 4003 |
| 616 | 20240417 | 090100 | 168065210 | 8840 | 8830 | 8890 | 8830 | 3745 |
| 617 | 20240417 | 090000 | 134886420 | 8840 | 8870 | 8870 | 8790 | 13320 |