30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 8122 |
| 3 | 20240417 | 192100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20240417 | 192000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20240417 | 191900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20240417 | 191800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20240417 | 191700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20240417 | 191600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20240417 | 191500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20240417 | 191400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20240417 | 191300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20240417 | 191200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20240417 | 191100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20240417 | 191000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20240417 | 190900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20240417 | 190800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20240417 | 190700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20240417 | 190600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20240417 | 190500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20240417 | 190400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20240417 | 190300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20240417 | 190200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20240417 | 190100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20240417 | 190000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20240417 | 185900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20240417 | 185800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20240417 | 185700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20240417 | 185600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20240417 | 185500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20240417 | 185400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20240417 | 185300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20240417 | 185200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 8122 |
| 33 | 20240417 | 185100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20240417 | 185000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20240417 | 184900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20240417 | 184800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20240417 | 184700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20240417 | 184600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20240417 | 184500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20240417 | 184400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20240417 | 184300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20240417 | 184200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20240417 | 184100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20240417 | 184000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20240417 | 183900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20240417 | 183800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20240417 | 183700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20240417 | 183600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20240417 | 183500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20240417 | 183400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20240417 | 183300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20240417 | 183200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20240417 | 183100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20240417 | 183000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20240417 | 182900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20240417 | 182800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20240417 | 182700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20240417 | 182600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20240417 | 182500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20240417 | 182400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20240417 | 182300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20240417 | 182200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 8122 |
| 63 | 20240417 | 182100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20240417 | 182000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20240417 | 181900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20240417 | 181800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20240417 | 181700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20240417 | 181600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20240417 | 181500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20240417 | 181400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20240417 | 181300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20240417 | 181200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20240417 | 181100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20240417 | 181000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20240417 | 180900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20240417 | 180800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20240417 | 180700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20240417 | 180600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20240417 | 180500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20240417 | 180400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20240417 | 180300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20240417 | 180200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20240417 | 180100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20240417 | 180000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20240417 | 175900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20240417 | 175800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20240417 | 175700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20240417 | 175600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20240417 | 175500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20240417 | 175400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20240417 | 175300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20240417 | 175200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 8122 |
| 93 | 20240417 | 175100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20240417 | 175000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20240417 | 174900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20240417 | 174800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20240417 | 174700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20240417 | 174600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20240417 | 174500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20240417 | 174400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20240417 | 174300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20240417 | 174200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20240417 | 174100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20240417 | 174000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20240417 | 173900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20240417 | 173800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20240417 | 173700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20240417 | 173600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20240417 | 173500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20240417 | 173400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20240417 | 173300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20240417 | 173200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20240417 | 173100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20240417 | 173000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20240417 | 172900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20240417 | 172800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20240417 | 172700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20240417 | 172600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20240417 | 172500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20240417 | 172400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20240417 | 172300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20240417 | 172200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 8122 |
| 123 | 20240417 | 172100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20240417 | 172000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20240417 | 171900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20240417 | 171800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20240417 | 171700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20240417 | 171600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20240417 | 171500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20240417 | 171400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20240417 | 171300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20240417 | 171200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20240417 | 171100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20240417 | 171000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20240417 | 170900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20240417 | 170800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20240417 | 170700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20240417 | 170600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20240417 | 170500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20240417 | 170400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20240417 | 170300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20240417 | 170200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20240417 | 170100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20240417 | 170000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20240417 | 165900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20240417 | 165800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20240417 | 165700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20240417 | 165600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20240417 | 165500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20240417 | 165400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20240417 | 165300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20240417 | 165200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 8122 |
| 153 | 20240417 | 165100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20240417 | 165000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20240417 | 164900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20240417 | 164800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20240417 | 164700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20240417 | 164600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20240417 | 164500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20240417 | 164400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20240417 | 164300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20240417 | 164200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20240417 | 164100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20240417 | 164000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20240417 | 163900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20240417 | 163800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20240417 | 163700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20240417 | 163600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20240417 | 163500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20240417 | 163400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20240417 | 163300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20240417 | 163200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20240417 | 163100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20240417 | 163000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20240417 | 162900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20240417 | 162800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20240417 | 162700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20240417 | 162600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20240417 | 162500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20240417 | 162400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20240417 | 162300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20240417 | 162200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 8122 |
| 183 | 20240417 | 162100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20240417 | 162000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20240417 | 161900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20240417 | 161800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20240417 | 161700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20240417 | 161600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20240417 | 161500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20240417 | 161400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20240417 | 161300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20240417 | 161200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20240417 | 161100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 194 | 20240417 | 161000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20240417 | 160900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20240417 | 160800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20240417 | 160700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20240417 | 160600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20240417 | 160500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20240417 | 160400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20240417 | 160300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20240417 | 160200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20240417 | 160100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20240417 | 160000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 205 | 20240417 | 155900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 206 | 20240417 | 155800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 207 | 20240417 | 155700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 208 | 20240417 | 155600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 209 | 20240417 | 155500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 210 | 20240417 | 155400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 211 | 20240417 | 155300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 212 | 20240417 | 155200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 8122 |
| 213 | 20240417 | 155100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 214 | 20240417 | 155000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 215 | 20240417 | 154900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 216 | 20240417 | 154800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 217 | 20240417 | 154700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 218 | 20240417 | 154600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 219 | 20240417 | 154500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 220 | 20240417 | 154400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 221 | 20240417 | 154300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 222 | 20240417 | 154200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 223 | 20240417 | 154100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 224 | 20240417 | 154000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20240417 | 153900 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20240417 | 153800 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20240417 | 153700 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20240417 | 153600 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20240417 | 153500 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20240417 | 153400 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20240417 | 153300 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20240417 | 153200 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20240417 | 153100 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20240417 | 153000 | 1698431860 | 5480 | 5480 | 5480 | 5480 | 8122 |
| 235 | 20240417 | 152900 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 236 | 20240417 | 152800 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 237 | 20240417 | 152700 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 238 | 20240417 | 152600 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 239 | 20240417 | 152500 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 240 | 20240417 | 152400 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 241 | 20240417 | 152300 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 242 | 20240417 | 152200 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 243 | 20240417 | 152100 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 244 | 20240417 | 152000 | 1653923300 | 5480 | 5480 | 5480 | 5480 | 0 |
| 245 | 20240417 | 151900 | 1653923300 | 5480 | 5480 | 5490 | 5480 | 1578 |
| 246 | 20240417 | 151800 | 1645275380 | 5490 | 5490 | 5490 | 5490 | 135 |
| 247 | 20240417 | 151700 | 1644534230 | 5490 | 5480 | 5490 | 5480 | 234 |
| 248 | 20240417 | 151600 | 1643250880 | 5480 | 5480 | 5480 | 5480 | 6192 |
| 249 | 20240417 | 151500 | 1609318720 | 5480 | 5490 | 5490 | 5480 | 1676 |
| 250 | 20240417 | 151400 | 1600132640 | 5490 | 5490 | 5490 | 5480 | 320 |
| 251 | 20240417 | 151300 | 1598378430 | 5480 | 5490 | 5490 | 5480 | 102 |
| 252 | 20240417 | 151200 | 1597819060 | 5480 | 5490 | 5490 | 5480 | 163 |
| 253 | 20240417 | 151100 | 1596924210 | 5480 | 5490 | 5490 | 5480 | 186 |
| 254 | 20240417 | 151000 | 1595904880 | 5490 | 5490 | 5500 | 5480 | 405 |
| 255 | 20240417 | 150900 | 1593685050 | 5490 | 5500 | 5500 | 5490 | 102 |
| 256 | 20240417 | 150800 | 1593124500 | 5490 | 5490 | 5500 | 5490 | 727 |
| 257 | 20240417 | 150700 | 1589130050 | 5490 | 5490 | 5500 | 5490 | 98 |
| 258 | 20240417 | 150600 | 1588591990 | 5490 | 5500 | 5500 | 5490 | 16 |
| 259 | 20240417 | 150500 | 1588504050 | 5500 | 5490 | 5500 | 5480 | 257 |
| 260 | 20240417 | 150400 | 1587093850 | 5480 | 5490 | 5500 | 5480 | 2548 |
| 261 | 20240417 | 150300 | 1573121360 | 5490 | 5490 | 5490 | 5490 | 238 |
| 262 | 20240417 | 150200 | 1571814740 | 5490 | 5480 | 5490 | 5480 | 754 |
| 263 | 20240417 | 150100 | 1567680230 | 5490 | 5480 | 5490 | 5480 | 5510 |
| 264 | 20240417 | 150000 | 1537484890 | 5480 | 5490 | 5490 | 5480 | 216 |
| 265 | 20240417 | 145900 | 1536300050 | 5490 | 5500 | 5500 | 5480 | 8966 |
| 266 | 20240417 | 145800 | 1487087360 | 5500 | 5500 | 5500 | 5500 | 425 |
| 267 | 20240417 | 145700 | 1484749860 | 5510 | 5500 | 5510 | 5490 | 861 |
| 268 | 20240417 | 145600 | 1480018050 | 5500 | 5510 | 5510 | 5500 | 3498 |
| 269 | 20240417 | 145500 | 1460778520 | 5500 | 5500 | 5500 | 5500 | 400 |
| 270 | 20240417 | 145400 | 1458578520 | 5500 | 5500 | 5500 | 5500 | 110 |
| 271 | 20240417 | 145300 | 1457973520 | 5500 | 5500 | 5500 | 5500 | 542 |
| 272 | 20240417 | 145200 | 1454992520 | 5510 | 5500 | 5510 | 5500 | 206 |
| 273 | 20240417 | 145100 | 1453857710 | 5500 | 5500 | 5500 | 5500 | 2130 |
| 274 | 20240417 | 145000 | 1442142710 | 5500 | 5500 | 5500 | 5500 | 201 |
| 275 | 20240417 | 144900 | 1441037210 | 5500 | 5500 | 5500 | 5500 | 1705 |
| 276 | 20240417 | 144800 | 1431659710 | 5510 | 5510 | 5510 | 5510 | 5691 |
| 277 | 20240417 | 144700 | 1400302300 | 5520 | 5520 | 5520 | 5520 | 96 |
| 278 | 20240417 | 144600 | 1399772380 | 5520 | 5520 | 5520 | 5520 | 1 |
| 279 | 20240417 | 144500 | 1399766860 | 5520 | 5520 | 5520 | 5520 | 30 |
| 280 | 20240417 | 144400 | 1399601260 | 5520 | 5530 | 5530 | 5520 | 364 |
| 281 | 20240417 | 144300 | 1397591880 | 5530 | 5530 | 5530 | 5530 | 10 |
| 282 | 20240417 | 144200 | 1397536580 | 5530 | 5530 | 5530 | 5530 | 1 |
| 283 | 20240417 | 144100 | 1397531050 | 5520 | 5520 | 5520 | 5520 | 300 |
| 284 | 20240417 | 144000 | 1395875050 | 5520 | 5520 | 5520 | 5520 | 1009 |
| 285 | 20240417 | 143900 | 1390305370 | 5510 | 5510 | 5510 | 5510 | 0 |
| 286 | 20240417 | 143800 | 1390305370 | 5510 | 5520 | 5520 | 5510 | 395 |
| 287 | 20240417 | 143700 | 1388128570 | 5520 | 5520 | 5520 | 5520 | 80 |
| 288 | 20240417 | 143600 | 1387686970 | 5520 | 5520 | 5520 | 5520 | 1076 |
| 289 | 20240417 | 143500 | 1381747450 | 5530 | 5530 | 5530 | 5530 | 1 |
| 290 | 20240417 | 143400 | 1381741920 | 5530 | 5530 | 5530 | 5530 | 12 |
| 291 | 20240417 | 143300 | 1381675560 | 5530 | 5530 | 5540 | 5530 | 1201 |
| 292 | 20240417 | 143200 | 1375034020 | 5530 | 5530 | 5530 | 5530 | 0 |
| 293 | 20240417 | 143100 | 1375034020 | 5530 | 5530 | 5530 | 5510 | 1010 |
| 294 | 20240417 | 143000 | 1369448900 | 5530 | 5520 | 5530 | 5520 | 110 |
| 295 | 20240417 | 142900 | 1368840770 | 5520 | 5520 | 5520 | 5520 | 483 |
| 296 | 20240417 | 142800 | 1366174610 | 5520 | 5520 | 5520 | 5520 | 0 |
| 297 | 20240417 | 142700 | 1366174610 | 5520 | 5530 | 5530 | 5520 | 331 |
| 298 | 20240417 | 142600 | 1364345680 | 5530 | 5530 | 5530 | 5530 | 10 |
| 299 | 20240417 | 142500 | 1364290380 | 5530 | 5530 | 5530 | 5530 | 55 |
| 300 | 20240417 | 142400 | 1363986230 | 5530 | 5520 | 5530 | 5520 | 250 |
| 301 | 20240417 | 142300 | 1362606180 | 5520 | 5520 | 5520 | 5520 | 20 |
| 302 | 20240417 | 142200 | 1362495780 | 5510 | 5520 | 5520 | 5510 | 4962 |
| 303 | 20240417 | 142100 | 1335125160 | 5520 | 5520 | 5520 | 5520 | 18 |
| 304 | 20240417 | 142000 | 1335025800 | 5510 | 5510 | 5510 | 5510 | 1902 |
| 305 | 20240417 | 141900 | 1324545780 | 5510 | 5510 | 5510 | 5510 | 21 |
| 306 | 20240417 | 141800 | 1324430070 | 5510 | 5510 | 5510 | 5510 | 147 |
| 307 | 20240417 | 141700 | 1323620100 | 5510 | 5500 | 5510 | 5500 | 1114 |
| 308 | 20240417 | 141600 | 1317489960 | 5510 | 5510 | 5510 | 5500 | 530 |
| 309 | 20240417 | 141500 | 1314573660 | 5510 | 5510 | 5510 | 5510 | 311 |
| 310 | 20240417 | 141400 | 1312860050 | 5510 | 5510 | 5510 | 5510 | 284 |
| 311 | 20240417 | 141300 | 1311295210 | 5510 | 5510 | 5510 | 5510 | 0 |
| 312 | 20240417 | 141200 | 1311295210 | 5510 | 5510 | 5510 | 5510 | 1791 |
| 313 | 20240417 | 141100 | 1301426800 | 5510 | 5510 | 5510 | 5510 | 1 |
| 314 | 20240417 | 141000 | 1301421290 | 5510 | 5510 | 5520 | 5510 | 1885 |
| 315 | 20240417 | 140900 | 1291033940 | 5510 | 5510 | 5510 | 5510 | 1715 |
| 316 | 20240417 | 140800 | 1281584290 | 5520 | 5520 | 5520 | 5520 | 30 |
| 317 | 20240417 | 140700 | 1281418690 | 5510 | 5510 | 5510 | 5510 | 21 |
| 318 | 20240417 | 140600 | 1281302980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 319 | 20240417 | 140500 | 1281302980 | 5510 | 5510 | 5520 | 5510 | 632 |
| 320 | 20240417 | 140400 | 1277820160 | 5510 | 5510 | 5510 | 5500 | 1651 |
| 321 | 20240417 | 140300 | 1268735650 | 5510 | 5510 | 5510 | 5510 | 1528 |
| 322 | 20240417 | 140200 | 1260316370 | 5510 | 5510 | 5510 | 5510 | 303 |
| 323 | 20240417 | 140100 | 1258646840 | 5510 | 5520 | 5520 | 5510 | 112 |
| 324 | 20240417 | 140000 | 1258029600 | 5520 | 5520 | 5520 | 5520 | 0 |
| 325 | 20240417 | 135900 | 1258029600 | 5520 | 5520 | 5520 | 5520 | 15 |
| 326 | 20240417 | 135800 | 1257946800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 327 | 20240417 | 135700 | 1257946800 | 5520 | 5520 | 5520 | 5520 | 651 |
| 328 | 20240417 | 135600 | 1254353280 | 5520 | 5520 | 5520 | 5510 | 241 |
| 329 | 20240417 | 135500 | 1253022990 | 5520 | 5520 | 5520 | 5520 | 250 |
| 330 | 20240417 | 135400 | 1251642990 | 5520 | 5520 | 5520 | 5520 | 1257 |
| 331 | 20240417 | 135300 | 1244704350 | 5520 | 5520 | 5520 | 5520 | 1005 |
| 332 | 20240417 | 135200 | 1239156750 | 5520 | 5520 | 5520 | 5520 | 1000 |
| 333 | 20240417 | 135100 | 1233636750 | 5510 | 5510 | 5510 | 5510 | 50 |
| 334 | 20240417 | 135000 | 1233361250 | 5530 | 5530 | 5530 | 5530 | 0 |
| 335 | 20240417 | 134900 | 1233361250 | 5530 | 5530 | 5530 | 5530 | 0 |
| 336 | 20240417 | 134800 | 1233361250 | 5530 | 5510 | 5530 | 5510 | 1801 |
| 337 | 20240417 | 134700 | 1223437720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 338 | 20240417 | 134600 | 1223437720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 339 | 20240417 | 134500 | 1223437720 | 5530 | 5530 | 5530 | 5510 | 2012 |
| 340 | 20240417 | 134400 | 1212351360 | 5520 | 5530 | 5530 | 5520 | 101 |
| 341 | 20240417 | 134300 | 1211793830 | 5520 | 5520 | 5530 | 5520 | 111 |
| 342 | 20240417 | 134200 | 1211181100 | 5520 | 5520 | 5520 | 5510 | 1082 |
| 343 | 20240417 | 134100 | 1205210110 | 5520 | 5520 | 5520 | 5520 | 326 |
| 344 | 20240417 | 134000 | 1203410590 | 5520 | 5530 | 5530 | 5520 | 127 |
| 345 | 20240417 | 133900 | 1202709280 | 5530 | 5520 | 5530 | 5520 | 100 |
| 346 | 20240417 | 133800 | 1202156880 | 5520 | 5520 | 5520 | 5520 | 531 |
| 347 | 20240417 | 133700 | 1199225760 | 5510 | 5510 | 5510 | 5510 | 2090 |
| 348 | 20240417 | 133600 | 1187709860 | 5520 | 5520 | 5520 | 5520 | 5 |
| 349 | 20240417 | 133500 | 1187682260 | 5530 | 5530 | 5530 | 5530 | 44 |
| 350 | 20240417 | 133400 | 1187438940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 351 | 20240417 | 133300 | 1187438940 | 5530 | 5530 | 5530 | 5530 | 17 |
| 352 | 20240417 | 133200 | 1187344930 | 5530 | 5530 | 5530 | 5530 | 0 |
| 353 | 20240417 | 133100 | 1187344930 | 5530 | 5530 | 5530 | 5520 | 1741 |
| 354 | 20240417 | 133000 | 1177734550 | 5530 | 5520 | 5530 | 5520 | 178 |
| 355 | 20240417 | 132900 | 1176751950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 356 | 20240417 | 132800 | 1176751950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 357 | 20240417 | 132700 | 1176751950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 358 | 20240417 | 132600 | 1176751950 | 5530 | 5520 | 5530 | 5520 | 196 |
| 359 | 20240417 | 132500 | 1175670020 | 5530 | 5530 | 5530 | 5530 | 0 |
| 360 | 20240417 | 132400 | 1175670020 | 5530 | 5530 | 5530 | 5530 | 20 |
| 361 | 20240417 | 132300 | 1175559420 | 5520 | 5530 | 5530 | 5520 | 24 |
| 362 | 20240417 | 132200 | 1175426830 | 5530 | 5520 | 5530 | 5520 | 122 |
| 363 | 20240417 | 132100 | 1174753370 | 5530 | 5520 | 5530 | 5520 | 101 |
| 364 | 20240417 | 132000 | 1174195840 | 5530 | 5530 | 5530 | 5530 | 9 |
| 365 | 20240417 | 131900 | 1174146070 | 5530 | 5530 | 5530 | 5530 | 2553 |
| 366 | 20240417 | 131800 | 1160027980 | 5540 | 5540 | 5540 | 5540 | 15 |
| 367 | 20240417 | 131700 | 1159944880 | 5540 | 5540 | 5540 | 5530 | 207 |
| 368 | 20240417 | 131600 | 1158800100 | 5540 | 5540 | 5540 | 5540 | 3 |
| 369 | 20240417 | 131500 | 1158783480 | 5530 | 5530 | 5530 | 5530 | 1290 |
| 370 | 20240417 | 131400 | 1151649780 | 5530 | 5530 | 5530 | 5530 | 1 |
| 371 | 20240417 | 131300 | 1151644250 | 5530 | 5530 | 5530 | 5530 | 0 |
| 372 | 20240417 | 131200 | 1151644250 | 5530 | 5530 | 5530 | 5530 | 6 |
| 373 | 20240417 | 131100 | 1151611070 | 5530 | 5530 | 5530 | 5530 | 54 |
| 374 | 20240417 | 131000 | 1151312450 | 5530 | 5530 | 5530 | 5530 | 2 |
| 375 | 20240417 | 130900 | 1151301390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 376 | 20240417 | 130800 | 1151301390 | 5530 | 5530 | 5530 | 5530 | 0 |
| 377 | 20240417 | 130700 | 1151301390 | 5530 | 5530 | 5530 | 5520 | 1663 |
| 378 | 20240417 | 130600 | 1142121580 | 5520 | 5540 | 5540 | 5520 | 580 |
| 379 | 20240417 | 130500 | 1138917980 | 5540 | 5540 | 5540 | 5540 | 3 |
| 380 | 20240417 | 130400 | 1138901360 | 5540 | 5530 | 5540 | 5520 | 201 |
| 381 | 20240417 | 130300 | 1137790780 | 5540 | 5540 | 5540 | 5540 | 0 |
| 382 | 20240417 | 130200 | 1137790780 | 5540 | 5540 | 5540 | 5540 | 21 |
| 383 | 20240417 | 130100 | 1137674440 | 5540 | 5540 | 5540 | 5520 | 967 |
| 384 | 20240417 | 130000 | 1132330920 | 5540 | 5530 | 5540 | 5530 | 390 |
| 385 | 20240417 | 125900 | 1130172320 | 5540 | 5530 | 5540 | 5530 | 201 |
| 386 | 20240417 | 125800 | 1129060780 | 5530 | 5540 | 5540 | 5530 | 39 |
| 387 | 20240417 | 125700 | 1128844930 | 5540 | 5540 | 5540 | 5540 | 500 |
| 388 | 20240417 | 125600 | 1126074930 | 5540 | 5540 | 5540 | 5540 | 0 |
| 389 | 20240417 | 125500 | 1126074930 | 5540 | 5540 | 5540 | 5540 | 0 |
| 390 | 20240417 | 125400 | 1126074930 | 5540 | 5540 | 5540 | 5540 | 0 |
| 391 | 20240417 | 125300 | 1126074930 | 5540 | 5540 | 5540 | 5540 | 17 |
| 392 | 20240417 | 125200 | 1125980750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 393 | 20240417 | 125100 | 1125980750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 394 | 20240417 | 125000 | 1125980750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 395 | 20240417 | 124900 | 1125980750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 396 | 20240417 | 124800 | 1125980750 | 5540 | 5540 | 5540 | 5540 | 0 |
| 397 | 20240417 | 124700 | 1125980750 | 5540 | 5530 | 5540 | 5520 | 4717 |
| 398 | 20240417 | 124600 | 1099931510 | 5530 | 5530 | 5530 | 5530 | 9 |
| 399 | 20240417 | 124500 | 1099881740 | 5530 | 5530 | 5530 | 5530 | 386 |
| 400 | 20240417 | 124400 | 1097747160 | 5540 | 5530 | 5540 | 5530 | 1454 |
| 401 | 20240417 | 124300 | 1089706530 | 5540 | 5540 | 5540 | 5540 | 100 |
| 402 | 20240417 | 124200 | 1089152530 | 5540 | 5540 | 5540 | 5540 | 100 |
| 403 | 20240417 | 124100 | 1088598530 | 5540 | 5520 | 5540 | 5520 | 27 |
| 404 | 20240417 | 124000 | 1088449410 | 5540 | 5530 | 5540 | 5530 | 118 |
| 405 | 20240417 | 123900 | 1087796700 | 5540 | 5540 | 5540 | 5540 | 0 |
| 406 | 20240417 | 123800 | 1087796700 | 5540 | 5540 | 5540 | 5520 | 1171 |
| 407 | 20240417 | 123700 | 1081330480 | 5530 | 5530 | 5530 | 5530 | 336 |
| 408 | 20240417 | 123600 | 1079472400 | 5540 | 5530 | 5540 | 5530 | 202 |
| 409 | 20240417 | 123500 | 1078355320 | 5540 | 5540 | 5540 | 5540 | 100 |
| 410 | 20240417 | 123400 | 1077801320 | 5540 | 5540 | 5540 | 5530 | 14 |
| 411 | 20240417 | 123300 | 1077723810 | 5530 | 5540 | 5540 | 5530 | 25 |
| 412 | 20240417 | 123200 | 1077585500 | 5540 | 5530 | 5540 | 5530 | 120 |
| 413 | 20240417 | 123100 | 1076921500 | 5540 | 5530 | 5540 | 5520 | 458 |
| 414 | 20240417 | 123000 | 1074393220 | 5540 | 5550 | 5550 | 5540 | 739 |
| 415 | 20240417 | 122900 | 1070291870 | 5550 | 5550 | 5550 | 5550 | 1 |
| 416 | 20240417 | 122800 | 1070286320 | 5530 | 5530 | 5530 | 5530 | 805 |
| 417 | 20240417 | 122700 | 1065834670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 418 | 20240417 | 122600 | 1065834670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 419 | 20240417 | 122500 | 1065834670 | 5530 | 5530 | 5530 | 5520 | 579 |
| 420 | 20240417 | 122400 | 1062638240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 421 | 20240417 | 122300 | 1062638240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 422 | 20240417 | 122200 | 1062638240 | 5530 | 5530 | 5530 | 5530 | 2 |
| 423 | 20240417 | 122100 | 1062627180 | 5530 | 5520 | 5530 | 5520 | 3 |
| 424 | 20240417 | 122000 | 1062610610 | 5530 | 5520 | 5530 | 5520 | 17 |
| 425 | 20240417 | 121900 | 1062516660 | 5530 | 5530 | 5530 | 5530 | 10 |
| 426 | 20240417 | 121800 | 1062461360 | 5530 | 5530 | 5530 | 5530 | 9 |
| 427 | 20240417 | 121700 | 1062411590 | 5520 | 5520 | 5520 | 5520 | 1819 |
| 428 | 20240417 | 121600 | 1052370710 | 5530 | 5530 | 5530 | 5530 | 0 |
| 429 | 20240417 | 121500 | 1052370710 | 5530 | 5520 | 5530 | 5520 | 301 |
| 430 | 20240417 | 121400 | 1050709180 | 5530 | 5520 | 5530 | 5510 | 544 |
| 431 | 20240417 | 121300 | 1047706580 | 5520 | 5520 | 5520 | 5520 | 14 |
| 432 | 20240417 | 121200 | 1047629300 | 5520 | 5520 | 5520 | 5520 | 15 |
| 433 | 20240417 | 121100 | 1047546500 | 5520 | 5520 | 5520 | 5520 | 90 |
| 434 | 20240417 | 121000 | 1047049700 | 5520 | 5520 | 5520 | 5520 | 89 |
| 435 | 20240417 | 120900 | 1046558420 | 5520 | 5520 | 5520 | 5520 | 1 |
| 436 | 20240417 | 120800 | 1046552900 | 5520 | 5520 | 5520 | 5520 | 0 |
| 437 | 20240417 | 120700 | 1046552900 | 5520 | 5520 | 5520 | 5500 | 5 |
| 438 | 20240417 | 120600 | 1046525350 | 5500 | 5500 | 5500 | 5500 | 180 |
| 439 | 20240417 | 120500 | 1045535350 | 5500 | 5520 | 5520 | 5500 | 3199 |
| 440 | 20240417 | 120400 | 1027940330 | 5520 | 5500 | 5520 | 5500 | 3898 |
| 441 | 20240417 | 120300 | 1006490330 | 5500 | 5500 | 5500 | 5500 | 459 |
| 442 | 20240417 | 120200 | 1003965830 | 5500 | 5500 | 5500 | 5500 | 963 |
| 443 | 20240417 | 120100 | 998669330 | 5500 | 5500 | 5500 | 5500 | 2330 |
| 444 | 20240417 | 120000 | 985854330 | 5500 | 5500 | 5500 | 5500 | 4274 |
| 445 | 20240417 | 115900 | 962347330 | 5490 | 5510 | 5510 | 5490 | 801 |
| 446 | 20240417 | 115800 | 957941130 | 5500 | 5510 | 5510 | 5500 | 6500 |
| 447 | 20240417 | 115700 | 922165630 | 5520 | 5520 | 5520 | 5520 | 11 |
| 448 | 20240417 | 115600 | 922104910 | 5520 | 5510 | 5520 | 5510 | 903 |
| 449 | 20240417 | 115500 | 917120360 | 5500 | 5510 | 5510 | 5500 | 96 |
| 450 | 20240417 | 115400 | 916591620 | 5520 | 5520 | 5520 | 5520 | 0 |
| 451 | 20240417 | 115300 | 916591620 | 5520 | 5520 | 5520 | 5520 | 10 |
| 452 | 20240417 | 115200 | 916536420 | 5500 | 5520 | 5520 | 5500 | 815 |
| 453 | 20240417 | 115100 | 912052400 | 5520 | 5510 | 5530 | 5500 | 3051 |
| 454 | 20240417 | 115000 | 895249940 | 5510 | 5530 | 5530 | 5510 | 62 |
| 455 | 20240417 | 114900 | 894907320 | 5530 | 5520 | 5530 | 5510 | 2001 |
| 456 | 20240417 | 114800 | 883880440 | 5530 | 5520 | 5530 | 5510 | 409 |
| 457 | 20240417 | 114700 | 881622920 | 5530 | 5530 | 5530 | 5530 | 19 |
| 458 | 20240417 | 114600 | 881517850 | 5530 | 5530 | 5530 | 5530 | 202 |
| 459 | 20240417 | 114500 | 880400790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 460 | 20240417 | 114400 | 880400790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 461 | 20240417 | 114300 | 880400790 | 5530 | 5530 | 5530 | 5530 | 0 |
| 462 | 20240417 | 114200 | 880400790 | 5530 | 5520 | 5530 | 5520 | 6 |
| 463 | 20240417 | 114100 | 880367660 | 5520 | 5510 | 5520 | 5510 | 550 |
| 464 | 20240417 | 114000 | 877332160 | 5510 | 5510 | 5510 | 5510 | 701 |
| 465 | 20240417 | 113900 | 873469650 | 5510 | 5510 | 5510 | 5510 | 983 |
| 466 | 20240417 | 113800 | 868053320 | 5520 | 5520 | 5520 | 5520 | 0 |
| 467 | 20240417 | 113700 | 868053320 | 5520 | 5520 | 5520 | 5510 | 1436 |
| 468 | 20240417 | 113600 | 860137970 | 5520 | 5520 | 5520 | 5520 | 26 |
| 469 | 20240417 | 113500 | 859994450 | 5520 | 5520 | 5520 | 5520 | 0 |
| 470 | 20240417 | 113400 | 859994450 | 5520 | 5520 | 5520 | 5520 | 0 |
| 471 | 20240417 | 113300 | 859994450 | 5520 | 5520 | 5520 | 5520 | 200 |
| 472 | 20240417 | 113200 | 858890450 | 5510 | 5510 | 5510 | 5510 | 864 |
| 473 | 20240417 | 113100 | 854129810 | 5520 | 5520 | 5520 | 5520 | 1 |
| 474 | 20240417 | 113000 | 854124290 | 5520 | 5520 | 5520 | 5520 | 380 |
| 475 | 20240417 | 112900 | 852026690 | 5500 | 5500 | 5500 | 5500 | 0 |
| 476 | 20240417 | 112800 | 852026690 | 5500 | 5530 | 5530 | 5500 | 31570 |
| 477 | 20240417 | 112700 | 678110150 | 5530 | 5530 | 5530 | 5530 | 20 |
| 478 | 20240417 | 112600 | 677999550 | 5540 | 5540 | 5540 | 5540 | 500 |
| 479 | 20240417 | 112500 | 675229550 | 5540 | 5540 | 5550 | 5540 | 368 |
| 480 | 20240417 | 112400 | 673190820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 481 | 20240417 | 112300 | 673190820 | 5540 | 5540 | 5540 | 5540 | 100 |
| 482 | 20240417 | 112200 | 672636820 | 5540 | 5540 | 5540 | 5540 | 0 |
| 483 | 20240417 | 112100 | 672636820 | 5540 | 5540 | 5540 | 5540 | 100 |
| 484 | 20240417 | 112000 | 672082820 | 5540 | 5540 | 5540 | 5540 | 364 |
| 485 | 20240417 | 111900 | 670066260 | 5550 | 5550 | 5550 | 5550 | 63 |
| 486 | 20240417 | 111800 | 669716610 | 5540 | 5540 | 5540 | 5540 | 1397 |
| 487 | 20240417 | 111700 | 661977230 | 5540 | 5540 | 5540 | 5540 | 967 |
| 488 | 20240417 | 111600 | 656620050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 489 | 20240417 | 111500 | 656620050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 490 | 20240417 | 111400 | 656620050 | 5550 | 5550 | 5550 | 5550 | 6 |
| 491 | 20240417 | 111300 | 656586750 | 5540 | 5540 | 5540 | 5540 | 886 |
| 492 | 20240417 | 111200 | 651678310 | 5540 | 5540 | 5540 | 5540 | 30 |
| 493 | 20240417 | 111100 | 651512110 | 5540 | 5540 | 5540 | 5540 | 0 |
| 494 | 20240417 | 111000 | 651512110 | 5540 | 5540 | 5540 | 5540 | 1 |
| 495 | 20240417 | 110900 | 651506570 | 5540 | 5540 | 5540 | 5540 | 500 |
| 496 | 20240417 | 110800 | 648736570 | 5550 | 5540 | 5550 | 5540 | 131 |
| 497 | 20240417 | 110700 | 648010820 | 5550 | 5550 | 5550 | 5550 | 2 |
| 498 | 20240417 | 110600 | 647999720 | 5550 | 5550 | 5550 | 5550 | 20 |
| 499 | 20240417 | 110500 | 647888720 | 5550 | 5550 | 5550 | 5550 | 1 |
| 500 | 20240417 | 110400 | 647883170 | 5550 | 5550 | 5550 | 5550 | 114 |
| 501 | 20240417 | 110300 | 647250470 | 5550 | 5550 | 5550 | 5550 | 20 |
| 502 | 20240417 | 110200 | 647139470 | 5570 | 5570 | 5570 | 5570 | 1 |
| 503 | 20240417 | 110100 | 647133900 | 5530 | 5530 | 5530 | 5530 | 0 |
| 504 | 20240417 | 110000 | 647133900 | 5530 | 5530 | 5530 | 5530 | 429 |
| 505 | 20240417 | 105900 | 644761530 | 5570 | 5550 | 5570 | 5550 | 2 |
| 506 | 20240417 | 105800 | 644750410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 507 | 20240417 | 105700 | 644750410 | 5530 | 5530 | 5530 | 5530 | 107 |
| 508 | 20240417 | 105600 | 644158700 | 5550 | 5550 | 5550 | 5550 | 57 |
| 509 | 20240417 | 105500 | 643842350 | 5550 | 5550 | 5550 | 5550 | 195 |
| 510 | 20240417 | 105400 | 642760100 | 5530 | 5530 | 5530 | 5530 | 316 |
| 511 | 20240417 | 105300 | 641012620 | 5530 | 5530 | 5530 | 5530 | 0 |
| 512 | 20240417 | 105200 | 641012620 | 5530 | 5530 | 5530 | 5530 | 0 |
| 513 | 20240417 | 105100 | 641012620 | 5530 | 5530 | 5530 | 5530 | 390 |
| 514 | 20240417 | 105000 | 638855920 | 5530 | 5520 | 5530 | 5520 | 132 |
| 515 | 20240417 | 104900 | 638126080 | 5530 | 5520 | 5530 | 5520 | 140 |
| 516 | 20240417 | 104800 | 637353080 | 5530 | 5530 | 5530 | 5530 | 94 |
| 517 | 20240417 | 104700 | 636833260 | 5530 | 5540 | 5540 | 5530 | 2041 |
| 518 | 20240417 | 104600 | 625546520 | 5530 | 5540 | 5540 | 5530 | 773 |
| 519 | 20240417 | 104500 | 621269120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 520 | 20240417 | 104400 | 621269120 | 5550 | 5540 | 5550 | 5530 | 702 |
| 521 | 20240417 | 104300 | 617385030 | 5530 | 5530 | 5530 | 5530 | 10 |
| 522 | 20240417 | 104200 | 617329730 | 5540 | 5540 | 5540 | 5540 | 195 |
| 523 | 20240417 | 104100 | 616249430 | 5530 | 5530 | 5530 | 5530 | 25 |
| 524 | 20240417 | 104000 | 616111180 | 5530 | 5530 | 5530 | 5530 | 1 |
| 525 | 20240417 | 103900 | 616105650 | 5540 | 5540 | 5550 | 5540 | 1593 |
| 526 | 20240417 | 103800 | 607280420 | 5550 | 5550 | 5550 | 5550 | 200 |
| 527 | 20240417 | 103700 | 606170420 | 5550 | 5540 | 5550 | 5540 | 3 |
| 528 | 20240417 | 103600 | 606153780 | 5540 | 5540 | 5540 | 5540 | 1 |
| 529 | 20240417 | 103500 | 606148240 | 5550 | 5550 | 5550 | 5550 | 3 |
| 530 | 20240417 | 103400 | 606131590 | 5550 | 5550 | 5550 | 5550 | 7 |
| 531 | 20240417 | 103300 | 606092740 | 5550 | 5550 | 5550 | 5550 | 1 |
| 532 | 20240417 | 103200 | 606087190 | 5530 | 5530 | 5530 | 5530 | 275 |
| 533 | 20240417 | 103100 | 604566440 | 5530 | 5530 | 5530 | 5530 | 76 |
| 534 | 20240417 | 103000 | 604146160 | 5530 | 5530 | 5530 | 5530 | 1200 |
| 535 | 20240417 | 102900 | 597510160 | 5540 | 5550 | 5550 | 5540 | 1387 |
| 536 | 20240417 | 102800 | 589813370 | 5550 | 5550 | 5550 | 5550 | 10 |
| 537 | 20240417 | 102700 | 589757870 | 5550 | 5550 | 5550 | 5550 | 417 |
| 538 | 20240417 | 102600 | 587443520 | 5550 | 5560 | 5560 | 5550 | 150 |
| 539 | 20240417 | 102500 | 586610020 | 5560 | 5560 | 5560 | 5560 | 0 |
| 540 | 20240417 | 102400 | 586610020 | 5560 | 5560 | 5560 | 5560 | 2 |
| 541 | 20240417 | 102300 | 586598900 | 5560 | 5560 | 5560 | 5560 | 8 |
| 542 | 20240417 | 102200 | 586554420 | 5550 | 5550 | 5550 | 5550 | 1 |
| 543 | 20240417 | 102100 | 586548870 | 5550 | 5530 | 5550 | 5520 | 1001 |
| 544 | 20240417 | 102000 | 581021030 | 5530 | 5530 | 5530 | 5530 | 6163 |
| 545 | 20240417 | 101900 | 546939640 | 5530 | 5530 | 5530 | 5530 | 903 |
| 546 | 20240417 | 101800 | 541946050 | 5520 | 5520 | 5520 | 5520 | 854 |
| 547 | 20240417 | 101700 | 537231970 | 5520 | 5530 | 5530 | 5520 | 785 |
| 548 | 20240417 | 101600 | 532898760 | 5520 | 5530 | 5530 | 5520 | 2120 |
| 549 | 20240417 | 101500 | 521186160 | 5530 | 5550 | 5550 | 5530 | 1528 |
| 550 | 20240417 | 101400 | 512735760 | 5550 | 5540 | 5550 | 5540 | 418 |
| 551 | 20240417 | 101300 | 510419020 | 5540 | 5530 | 5540 | 5530 | 78 |
| 552 | 20240417 | 101200 | 509987570 | 5530 | 5540 | 5540 | 5530 | 1057 |
| 553 | 20240417 | 101100 | 504141790 | 5540 | 5530 | 5540 | 5530 | 706 |
| 554 | 20240417 | 101000 | 500237560 | 5550 | 5550 | 5550 | 5550 | 1 |
| 555 | 20240417 | 100900 | 500232010 | 5550 | 5550 | 5550 | 5530 | 604 |
| 556 | 20240417 | 100800 | 496881010 | 5510 | 5550 | 5550 | 5510 | 12967 |
| 557 | 20240417 | 100700 | 425209390 | 5560 | 5560 | 5560 | 5560 | 40 |
| 558 | 20240417 | 100600 | 424986990 | 5560 | 5560 | 5560 | 5560 | 1217 |
| 559 | 20240417 | 100500 | 418220470 | 5560 | 5600 | 5600 | 5560 | 2350 |
| 560 | 20240417 | 100400 | 405122330 | 5600 | 5600 | 5600 | 5590 | 82 |
| 561 | 20240417 | 100300 | 404663150 | 5600 | 5590 | 5600 | 5580 | 954 |
| 562 | 20240417 | 100200 | 399332190 | 5590 | 5590 | 5590 | 5580 | 1261 |
| 563 | 20240417 | 100100 | 392284530 | 5590 | 5590 | 5590 | 5590 | 26 |
| 564 | 20240417 | 100000 | 392139190 | 5590 | 5580 | 5590 | 5580 | 85 |
| 565 | 20240417 | 095900 | 391664350 | 5580 | 5580 | 5580 | 5570 | 144 |
| 566 | 20240417 | 095800 | 390860930 | 5570 | 5580 | 5580 | 5560 | 1704 |
| 567 | 20240417 | 095700 | 381369310 | 5580 | 5580 | 5580 | 5580 | 100 |
| 568 | 20240417 | 095600 | 380811310 | 5590 | 5590 | 5590 | 5590 | 194 |
| 569 | 20240417 | 095500 | 379726850 | 5590 | 5590 | 5590 | 5580 | 1645 |
| 570 | 20240417 | 095400 | 370539530 | 5600 | 5600 | 5600 | 5600 | 795 |
| 571 | 20240417 | 095300 | 366087530 | 5610 | 5600 | 5610 | 5600 | 1240 |
| 572 | 20240417 | 095200 | 359143520 | 5590 | 5600 | 5610 | 5590 | 828 |
| 573 | 20240417 | 095100 | 354503870 | 5600 | 5600 | 5600 | 5600 | 296 |
| 574 | 20240417 | 095000 | 352846270 | 5600 | 5600 | 5600 | 5600 | 1720 |
| 575 | 20240417 | 094900 | 343214270 | 5610 | 5600 | 5610 | 5600 | 1409 |
| 576 | 20240417 | 094800 | 335323860 | 5590 | 5590 | 5590 | 5580 | 1373 |
| 577 | 20240417 | 094700 | 327649390 | 5590 | 5580 | 5590 | 5580 | 277 |
| 578 | 20240417 | 094600 | 326102720 | 5570 | 5570 | 5570 | 5570 | 441 |
| 579 | 20240417 | 094500 | 323646350 | 5560 | 5560 | 5560 | 5560 | 414 |
| 580 | 20240417 | 094400 | 321344510 | 5560 | 5560 | 5560 | 5560 | 241 |
| 581 | 20240417 | 094300 | 320004550 | 5550 | 5560 | 5560 | 5550 | 1018 |
| 582 | 20240417 | 094200 | 314354170 | 5560 | 5560 | 5560 | 5550 | 1110 |
| 583 | 20240417 | 094100 | 308183270 | 5550 | 5550 | 5550 | 5550 | 572 |
| 584 | 20240417 | 094000 | 305008670 | 5550 | 5560 | 5560 | 5550 | 62 |
| 585 | 20240417 | 093900 | 304664550 | 5560 | 5560 | 5560 | 5560 | 1 |
| 586 | 20240417 | 093800 | 304658990 | 5550 | 5550 | 5550 | 5540 | 715 |
| 587 | 20240417 | 093700 | 300692580 | 5550 | 5550 | 5550 | 5550 | 390 |
| 588 | 20240417 | 093600 | 298528080 | 5550 | 5540 | 5550 | 5540 | 16 |
| 589 | 20240417 | 093500 | 298439340 | 5550 | 5550 | 5550 | 5550 | 437 |
| 590 | 20240417 | 093400 | 296013990 | 5550 | 5550 | 5550 | 5550 | 583 |
| 591 | 20240417 | 093300 | 292778340 | 5550 | 5550 | 5550 | 5550 | 31 |
| 592 | 20240417 | 093200 | 292606290 | 5550 | 5540 | 5550 | 5540 | 263 |
| 593 | 20240417 | 093100 | 291149260 | 5530 | 5530 | 5530 | 5530 | 0 |
| 594 | 20240417 | 093000 | 291149260 | 5530 | 5550 | 5550 | 5530 | 993 |
| 595 | 20240417 | 092900 | 285640870 | 5550 | 5540 | 5550 | 5540 | 791 |
| 596 | 20240417 | 092800 | 281257550 | 5540 | 5550 | 5550 | 5540 | 125 |
| 597 | 20240417 | 092700 | 280564250 | 5550 | 5540 | 5550 | 5540 | 202 |
| 598 | 20240417 | 092600 | 279443160 | 5550 | 5540 | 5550 | 5540 | 1946 |
| 599 | 20240417 | 092500 | 268652860 | 5540 | 5540 | 5540 | 5540 | 184 |
| 600 | 20240417 | 092400 | 267633500 | 5530 | 5560 | 5560 | 5530 | 795 |
| 601 | 20240417 | 092300 | 263231820 | 5550 | 5560 | 5560 | 5550 | 906 |
| 602 | 20240417 | 092200 | 258202520 | 5550 | 5550 | 5550 | 5550 | 403 |
| 603 | 20240417 | 092100 | 255965870 | 5550 | 5540 | 5550 | 5540 | 1794 |
| 604 | 20240417 | 092000 | 246015220 | 5550 | 5550 | 5550 | 5540 | 658 |
| 605 | 20240417 | 091900 | 242365320 | 5550 | 5550 | 5550 | 5540 | 1897 |
| 606 | 20240417 | 091800 | 231850320 | 5550 | 5550 | 5550 | 5530 | 1447 |
| 607 | 20240417 | 091700 | 223832620 | 5540 | 5530 | 5540 | 5530 | 1077 |
| 608 | 20240417 | 091600 | 217868450 | 5530 | 5520 | 5530 | 5520 | 745 |
| 609 | 20240417 | 091500 | 213755480 | 5510 | 5520 | 5520 | 5510 | 11 |
| 610 | 20240417 | 091400 | 213694860 | 5510 | 5520 | 5520 | 5510 | 3102 |
| 611 | 20240417 | 091300 | 196601830 | 5520 | 5520 | 5520 | 5520 | 546 |
| 612 | 20240417 | 091200 | 193587910 | 5520 | 5520 | 5520 | 5520 | 1000 |
| 613 | 20240417 | 091100 | 188067910 | 5530 | 5530 | 5530 | 5530 | 511 |
| 614 | 20240417 | 091000 | 185242080 | 5540 | 5530 | 5540 | 5530 | 296 |
| 615 | 20240417 | 090900 | 183604280 | 5530 | 5520 | 5530 | 5520 | 1126 |
| 616 | 20240417 | 090800 | 177378590 | 5520 | 5510 | 5520 | 5500 | 4477 |
| 617 | 20240417 | 090700 | 152700890 | 5510 | 5510 | 5510 | 5510 | 336 |
| 618 | 20240417 | 090600 | 150849530 | 5500 | 5500 | 5500 | 5500 | 1338 |
| 619 | 20240417 | 090500 | 143490530 | 5500 | 5520 | 5520 | 5500 | 3256 |
| 620 | 20240417 | 090400 | 125543310 | 5520 | 5520 | 5520 | 5520 | 2097 |
| 621 | 20240417 | 090300 | 113967870 | 5520 | 5530 | 5530 | 5510 | 674 |
| 622 | 20240417 | 090200 | 110247770 | 5510 | 5510 | 5510 | 5510 | 661 |
| 623 | 20240417 | 090100 | 106605660 | 5510 | 5550 | 5550 | 5510 | 287 |
| 624 | 20240417 | 090000 | 105021150 | 5550 | 5490 | 5550 | 5490 | 18615 |