28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 26988 |
| 3 | 20240417 | 183300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 4 | 20240417 | 183200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 5 | 20240417 | 183100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 6 | 20240417 | 183000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 7 | 20240417 | 182900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 8 | 20240417 | 182800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 9 | 20240417 | 182700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 10 | 20240417 | 182600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 11 | 20240417 | 182500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 12 | 20240417 | 182400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 13 | 20240417 | 182300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 14 | 20240417 | 182200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 15 | 20240417 | 182100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 16 | 20240417 | 182000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 17 | 20240417 | 181900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 18 | 20240417 | 181800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 19 | 20240417 | 181700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 20 | 20240417 | 181600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 21 | 20240417 | 181500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 22 | 20240417 | 181400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 23 | 20240417 | 181300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 24 | 20240417 | 181200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 25 | 20240417 | 181100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 26 | 20240417 | 181000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 27 | 20240417 | 180900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 28 | 20240417 | 180800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 29 | 20240417 | 180700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 30 | 20240417 | 180600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 31 | 20240417 | 180500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 32 | 20240417 | 180400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 26988 |
| 33 | 20240417 | 180300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 34 | 20240417 | 180200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 35 | 20240417 | 180100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 36 | 20240417 | 180000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 37 | 20240417 | 175900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 38 | 20240417 | 175800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 39 | 20240417 | 175700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 40 | 20240417 | 175600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 41 | 20240417 | 175500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 42 | 20240417 | 175400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 43 | 20240417 | 175300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 44 | 20240417 | 175200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 45 | 20240417 | 175100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 46 | 20240417 | 175000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 47 | 20240417 | 174900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 48 | 20240417 | 174800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 49 | 20240417 | 174700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 50 | 20240417 | 174600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 51 | 20240417 | 174500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 52 | 20240417 | 174400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 53 | 20240417 | 174300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 54 | 20240417 | 174200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 55 | 20240417 | 174100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 56 | 20240417 | 174000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 57 | 20240417 | 173900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 58 | 20240417 | 173800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 59 | 20240417 | 173700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 60 | 20240417 | 173600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 61 | 20240417 | 173500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 62 | 20240417 | 173400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 26988 |
| 63 | 20240417 | 173300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 64 | 20240417 | 173200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 65 | 20240417 | 173100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 66 | 20240417 | 173000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 67 | 20240417 | 172900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 68 | 20240417 | 172800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 69 | 20240417 | 172700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 70 | 20240417 | 172600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 71 | 20240417 | 172500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 72 | 20240417 | 172400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 73 | 20240417 | 172300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 74 | 20240417 | 172200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 75 | 20240417 | 172100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 76 | 20240417 | 172000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 77 | 20240417 | 171900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 78 | 20240417 | 171800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 79 | 20240417 | 171700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 80 | 20240417 | 171600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 81 | 20240417 | 171500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 82 | 20240417 | 171400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 83 | 20240417 | 171300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 84 | 20240417 | 171200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 85 | 20240417 | 171100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 86 | 20240417 | 171000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 87 | 20240417 | 170900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 88 | 20240417 | 170800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 89 | 20240417 | 170700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 90 | 20240417 | 170600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 91 | 20240417 | 170500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 92 | 20240417 | 170400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 26988 |
| 93 | 20240417 | 170300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 94 | 20240417 | 170200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 95 | 20240417 | 170100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 96 | 20240417 | 170000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 97 | 20240417 | 165900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 98 | 20240417 | 165800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 99 | 20240417 | 165700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 100 | 20240417 | 165600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 101 | 20240417 | 165500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 102 | 20240417 | 165400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 103 | 20240417 | 165300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 104 | 20240417 | 165200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 105 | 20240417 | 165100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 106 | 20240417 | 165000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 107 | 20240417 | 164900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 108 | 20240417 | 164800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 109 | 20240417 | 164700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 110 | 20240417 | 164600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 111 | 20240417 | 164500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 112 | 20240417 | 164400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 113 | 20240417 | 164300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 114 | 20240417 | 164200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 115 | 20240417 | 164100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 116 | 20240417 | 164000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 117 | 20240417 | 163900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 118 | 20240417 | 163800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 119 | 20240417 | 163700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 120 | 20240417 | 163600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 121 | 20240417 | 163500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 122 | 20240417 | 163400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 26988 |
| 123 | 20240417 | 163300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 124 | 20240417 | 163200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 125 | 20240417 | 163100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 126 | 20240417 | 163000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 127 | 20240417 | 162900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 128 | 20240417 | 162800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 129 | 20240417 | 162700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 130 | 20240417 | 162600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 131 | 20240417 | 162500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 132 | 20240417 | 162400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 133 | 20240417 | 162300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 134 | 20240417 | 162200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 135 | 20240417 | 162100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 136 | 20240417 | 162000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 137 | 20240417 | 161900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 138 | 20240417 | 161800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 139 | 20240417 | 161700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 140 | 20240417 | 161600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 141 | 20240417 | 161500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 142 | 20240417 | 161400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 143 | 20240417 | 161300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 144 | 20240417 | 161200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 145 | 20240417 | 161100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 146 | 20240417 | 161000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 147 | 20240417 | 160900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 148 | 20240417 | 160800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 149 | 20240417 | 160700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 150 | 20240417 | 160600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 151 | 20240417 | 160500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 152 | 20240417 | 160400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 26988 |
| 153 | 20240417 | 160300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 154 | 20240417 | 160200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 155 | 20240417 | 160100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 156 | 20240417 | 160000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 157 | 20240417 | 155900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 158 | 20240417 | 155800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 159 | 20240417 | 155700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 160 | 20240417 | 155600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 161 | 20240417 | 155500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 162 | 20240417 | 155400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 163 | 20240417 | 155300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 164 | 20240417 | 155200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 165 | 20240417 | 155100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 166 | 20240417 | 155000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 167 | 20240417 | 154900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 168 | 20240417 | 154800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 169 | 20240417 | 154700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 170 | 20240417 | 154600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 171 | 20240417 | 154500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 172 | 20240417 | 154400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 173 | 20240417 | 154300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 174 | 20240417 | 154200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 175 | 20240417 | 154100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 176 | 20240417 | 154000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 177 | 20240417 | 153900 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 178 | 20240417 | 153800 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 179 | 20240417 | 153700 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 180 | 20240417 | 153600 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 181 | 20240417 | 153500 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 182 | 20240417 | 153400 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 26988 |
| 183 | 20240417 | 153300 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 184 | 20240417 | 153200 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 185 | 20240417 | 153100 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 0 |
| 186 | 20240417 | 153000 | 2909075060 | 5410 | 5410 | 5410 | 5410 | 26988 |
| 187 | 20240417 | 152900 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20240417 | 152800 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20240417 | 152700 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20240417 | 152600 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20240417 | 152500 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20240417 | 152400 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20240417 | 152300 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20240417 | 152200 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 195 | 20240417 | 152100 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20240417 | 152000 | 2763069980 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20240417 | 151900 | 2763069980 | 5450 | 5410 | 5450 | 5400 | 3207 |
| 198 | 20240417 | 151800 | 2745666380 | 5410 | 5400 | 5410 | 5400 | 1821 |
| 199 | 20240417 | 151700 | 2735821710 | 5400 | 5400 | 5410 | 5400 | 1055 |
| 200 | 20240417 | 151600 | 2730124680 | 5410 | 5400 | 5410 | 5400 | 306 |
| 201 | 20240417 | 151500 | 2728470740 | 5400 | 5410 | 5420 | 5400 | 3915 |
| 202 | 20240417 | 151400 | 2707289620 | 5410 | 5410 | 5420 | 5410 | 486 |
| 203 | 20240417 | 151300 | 2704658050 | 5410 | 5410 | 5420 | 5410 | 727 |
| 204 | 20240417 | 151200 | 2700720580 | 5410 | 5410 | 5410 | 5400 | 1744 |
| 205 | 20240417 | 151100 | 2691287210 | 5400 | 5400 | 5410 | 5400 | 1076 |
| 206 | 20240417 | 151000 | 2685468050 | 5410 | 5400 | 5410 | 5400 | 194 |
| 207 | 20240417 | 150900 | 2684420350 | 5400 | 5410 | 5420 | 5400 | 4908 |
| 208 | 20240417 | 150800 | 2657869100 | 5420 | 5410 | 5420 | 5410 | 1087 |
| 209 | 20240417 | 150700 | 2651988190 | 5410 | 5410 | 5410 | 5410 | 150 |
| 210 | 20240417 | 150600 | 2651176690 | 5410 | 5410 | 5410 | 5410 | 1024 |
| 211 | 20240417 | 150500 | 2645636850 | 5410 | 5410 | 5410 | 5410 | 3124 |
| 212 | 20240417 | 150400 | 2628736010 | 5410 | 5410 | 5420 | 5410 | 2906 |
| 213 | 20240417 | 150300 | 2613014500 | 5410 | 5420 | 5420 | 5410 | 889 |
| 214 | 20240417 | 150200 | 2608204980 | 5410 | 5410 | 5420 | 5410 | 1006 |
| 215 | 20240417 | 150100 | 2602761520 | 5410 | 5410 | 5410 | 5410 | 103 |
| 216 | 20240417 | 150000 | 2602204290 | 5420 | 5420 | 5420 | 5420 | 1777 |
| 217 | 20240417 | 145900 | 2592572950 | 5430 | 5420 | 5430 | 5420 | 434 |
| 218 | 20240417 | 145800 | 2590219390 | 5430 | 5430 | 5430 | 5430 | 5006 |
| 219 | 20240417 | 145700 | 2563036810 | 5430 | 5430 | 5430 | 5430 | 40 |
| 220 | 20240417 | 145600 | 2562819610 | 5430 | 5440 | 5440 | 5430 | 1232 |
| 221 | 20240417 | 145500 | 2556127530 | 5430 | 5440 | 5440 | 5430 | 265 |
| 222 | 20240417 | 145400 | 2554685970 | 5440 | 5430 | 5440 | 5430 | 2300 |
| 223 | 20240417 | 145300 | 2542194230 | 5430 | 5440 | 5440 | 5430 | 3446 |
| 224 | 20240417 | 145200 | 2523448030 | 5450 | 5450 | 5450 | 5440 | 70 |
| 225 | 20240417 | 145100 | 2523066540 | 5450 | 5440 | 5450 | 5440 | 10519 |
| 226 | 20240417 | 145000 | 2465757970 | 5440 | 5430 | 5440 | 5430 | 357 |
| 227 | 20240417 | 144900 | 2463818440 | 5440 | 5440 | 5450 | 5440 | 1154 |
| 228 | 20240417 | 144800 | 2457540670 | 5440 | 5430 | 5440 | 5420 | 964 |
| 229 | 20240417 | 144700 | 2452301910 | 5430 | 5420 | 5430 | 5420 | 6 |
| 230 | 20240417 | 144600 | 2452269380 | 5420 | 5420 | 5420 | 5420 | 256 |
| 231 | 20240417 | 144500 | 2450881860 | 5430 | 5420 | 5430 | 5420 | 902 |
| 232 | 20240417 | 144400 | 2445989070 | 5430 | 5430 | 5430 | 5430 | 0 |
| 233 | 20240417 | 144300 | 2445989070 | 5430 | 5430 | 5430 | 5430 | 1015 |
| 234 | 20240417 | 144200 | 2440477620 | 5430 | 5420 | 5430 | 5420 | 2076 |
| 235 | 20240417 | 144100 | 2429207480 | 5420 | 5420 | 5420 | 5420 | 5 |
| 236 | 20240417 | 144000 | 2429180380 | 5420 | 5420 | 5430 | 5420 | 1501 |
| 237 | 20240417 | 143900 | 2421036460 | 5420 | 5420 | 5420 | 5420 | 200 |
| 238 | 20240417 | 143800 | 2419952460 | 5420 | 5420 | 5430 | 5420 | 801 |
| 239 | 20240417 | 143700 | 2415607140 | 5420 | 5420 | 5420 | 5420 | 390 |
| 240 | 20240417 | 143600 | 2413493340 | 5420 | 5430 | 5430 | 5420 | 3434 |
| 241 | 20240417 | 143500 | 2394872700 | 5430 | 5440 | 5440 | 5430 | 504 |
| 242 | 20240417 | 143400 | 2392135020 | 5430 | 5430 | 5430 | 5430 | 6 |
| 243 | 20240417 | 143300 | 2392102440 | 5430 | 5430 | 5430 | 5430 | 369 |
| 244 | 20240417 | 143200 | 2390098770 | 5430 | 5430 | 5430 | 5430 | 400 |
| 245 | 20240417 | 143100 | 2387926770 | 5440 | 5440 | 5440 | 5440 | 67 |
| 246 | 20240417 | 143000 | 2387562290 | 5440 | 5430 | 5440 | 5430 | 260 |
| 247 | 20240417 | 142900 | 2386150480 | 5430 | 5430 | 5430 | 5430 | 255 |
| 248 | 20240417 | 142800 | 2384765830 | 5430 | 5440 | 5450 | 5430 | 1453 |
| 249 | 20240417 | 142700 | 2376863110 | 5440 | 5440 | 5450 | 5440 | 601 |
| 250 | 20240417 | 142600 | 2373593650 | 5440 | 5440 | 5440 | 5440 | 5 |
| 251 | 20240417 | 142500 | 2373566450 | 5440 | 5440 | 5440 | 5440 | 1154 |
| 252 | 20240417 | 142400 | 2367288690 | 5450 | 5440 | 5450 | 5440 | 478 |
| 253 | 20240417 | 142300 | 2364687590 | 5440 | 5440 | 5440 | 5440 | 223 |
| 254 | 20240417 | 142200 | 2363474470 | 5440 | 5440 | 5440 | 5440 | 550 |
| 255 | 20240417 | 142100 | 2360482470 | 5440 | 5430 | 5440 | 5430 | 442 |
| 256 | 20240417 | 142000 | 2358080530 | 5440 | 5450 | 5450 | 5440 | 660 |
| 257 | 20240417 | 141900 | 2354490120 | 5440 | 5440 | 5440 | 5440 | 259 |
| 258 | 20240417 | 141800 | 2353081160 | 5440 | 5450 | 5450 | 5440 | 1314 |
| 259 | 20240417 | 141700 | 2345931920 | 5440 | 5450 | 5450 | 5440 | 946 |
| 260 | 20240417 | 141600 | 2340783820 | 5440 | 5440 | 5440 | 5440 | 755 |
| 261 | 20240417 | 141500 | 2336676620 | 5440 | 5440 | 5440 | 5440 | 274 |
| 262 | 20240417 | 141400 | 2335186060 | 5440 | 5440 | 5450 | 5440 | 2001 |
| 263 | 20240417 | 141300 | 2324299780 | 5450 | 5440 | 5450 | 5440 | 479 |
| 264 | 20240417 | 141200 | 2321693160 | 5440 | 5450 | 5450 | 5440 | 8 |
| 265 | 20240417 | 141100 | 2321649580 | 5450 | 5440 | 5450 | 5440 | 316 |
| 266 | 20240417 | 141000 | 2319930510 | 5450 | 5440 | 5450 | 5440 | 235 |
| 267 | 20240417 | 140900 | 2318651360 | 5440 | 5440 | 5440 | 5440 | 418 |
| 268 | 20240417 | 140800 | 2316377440 | 5440 | 5440 | 5440 | 5440 | 269 |
| 269 | 20240417 | 140700 | 2314914080 | 5440 | 5440 | 5450 | 5440 | 367 |
| 270 | 20240417 | 140600 | 2312916620 | 5440 | 5440 | 5440 | 5440 | 255 |
| 271 | 20240417 | 140500 | 2311529420 | 5440 | 5440 | 5440 | 5440 | 259 |
| 272 | 20240417 | 140400 | 2310120460 | 5440 | 5440 | 5440 | 5440 | 9 |
| 273 | 20240417 | 140300 | 2310071500 | 5450 | 5440 | 5450 | 5440 | 324 |
| 274 | 20240417 | 140200 | 2308308320 | 5440 | 5440 | 5440 | 5440 | 447 |
| 275 | 20240417 | 140100 | 2305876640 | 5440 | 5450 | 5450 | 5440 | 288 |
| 276 | 20240417 | 140000 | 2304309600 | 5450 | 5460 | 5460 | 5440 | 3787 |
| 277 | 20240417 | 135900 | 2283678730 | 5460 | 5450 | 5460 | 5450 | 145 |
| 278 | 20240417 | 135800 | 2282888040 | 5450 | 5450 | 5450 | 5450 | 260 |
| 279 | 20240417 | 135700 | 2281471040 | 5450 | 5460 | 5460 | 5450 | 323 |
| 280 | 20240417 | 135600 | 2279710000 | 5460 | 5470 | 5470 | 5460 | 2814 |
| 281 | 20240417 | 135500 | 2264332890 | 5470 | 5480 | 5480 | 5470 | 861 |
| 282 | 20240417 | 135400 | 2259622730 | 5480 | 5460 | 5480 | 5460 | 1137 |
| 283 | 20240417 | 135300 | 2253396450 | 5460 | 5460 | 5470 | 5460 | 2302 |
| 284 | 20240417 | 135200 | 2240825590 | 5450 | 5460 | 5460 | 5450 | 303 |
| 285 | 20240417 | 135100 | 2239173860 | 5450 | 5450 | 5450 | 5450 | 510 |
| 286 | 20240417 | 135000 | 2236394360 | 5450 | 5460 | 5460 | 5450 | 330 |
| 287 | 20240417 | 134900 | 2234595150 | 5450 | 5450 | 5450 | 5450 | 454 |
| 288 | 20240417 | 134800 | 2232120850 | 5450 | 5450 | 5450 | 5450 | 5 |
| 289 | 20240417 | 134700 | 2232093600 | 5450 | 5460 | 5460 | 5450 | 255 |
| 290 | 20240417 | 134600 | 2230703840 | 5460 | 5460 | 5460 | 5460 | 1096 |
| 291 | 20240417 | 134500 | 2224719680 | 5460 | 5470 | 5470 | 5460 | 398 |
| 292 | 20240417 | 134400 | 2222546570 | 5470 | 5460 | 5470 | 5460 | 387 |
| 293 | 20240417 | 134300 | 2220432220 | 5460 | 5470 | 5470 | 5460 | 231 |
| 294 | 20240417 | 134200 | 2219168700 | 5460 | 5460 | 5460 | 5460 | 254 |
| 295 | 20240417 | 134100 | 2217781860 | 5460 | 5470 | 5470 | 5460 | 435 |
| 296 | 20240417 | 134000 | 2215402450 | 5470 | 5470 | 5470 | 5470 | 571 |
| 297 | 20240417 | 133900 | 2212279080 | 5470 | 5470 | 5470 | 5460 | 459 |
| 298 | 20240417 | 133800 | 2209770940 | 5460 | 5450 | 5460 | 5450 | 2766 |
| 299 | 20240417 | 133700 | 2194670590 | 5450 | 5460 | 5460 | 5450 | 307 |
| 300 | 20240417 | 133600 | 2192997260 | 5460 | 5460 | 5460 | 5450 | 640 |
| 301 | 20240417 | 133500 | 2189506400 | 5450 | 5450 | 5460 | 5450 | 411 |
| 302 | 20240417 | 133400 | 2187263780 | 5460 | 5450 | 5460 | 5450 | 263 |
| 303 | 20240417 | 133300 | 2185830340 | 5450 | 5450 | 5450 | 5450 | 259 |
| 304 | 20240417 | 133200 | 2184418790 | 5460 | 5460 | 5460 | 5460 | 98 |
| 305 | 20240417 | 133100 | 2183883710 | 5450 | 5450 | 5450 | 5450 | 260 |
| 306 | 20240417 | 133000 | 2182466710 | 5450 | 5450 | 5450 | 5450 | 186 |
| 307 | 20240417 | 132900 | 2181453010 | 5450 | 5460 | 5460 | 5450 | 442 |
| 308 | 20240417 | 132800 | 2179042270 | 5450 | 5450 | 5450 | 5440 | 988 |
| 309 | 20240417 | 132700 | 2173661470 | 5450 | 5450 | 5450 | 5440 | 1205 |
| 310 | 20240417 | 132600 | 2167099490 | 5450 | 5460 | 5460 | 5450 | 1339 |
| 311 | 20240417 | 132500 | 2159791090 | 5460 | 5440 | 5460 | 5440 | 731 |
| 312 | 20240417 | 132400 | 2155804930 | 5450 | 5450 | 5450 | 5440 | 147 |
| 313 | 20240417 | 132300 | 2155003790 | 5440 | 5440 | 5440 | 5440 | 254 |
| 314 | 20240417 | 132200 | 2153622030 | 5440 | 5450 | 5450 | 5440 | 58 |
| 315 | 20240417 | 132100 | 2153305980 | 5430 | 5450 | 5450 | 5430 | 259 |
| 316 | 20240417 | 132000 | 2151899510 | 5460 | 5430 | 5460 | 5430 | 448 |
| 317 | 20240417 | 131900 | 2149463430 | 5440 | 5440 | 5440 | 5440 | 0 |
| 318 | 20240417 | 131800 | 2149463430 | 5440 | 5430 | 5450 | 5430 | 846 |
| 319 | 20240417 | 131700 | 2144859090 | 5420 | 5410 | 5430 | 5410 | 763 |
| 320 | 20240417 | 131600 | 2140721090 | 5430 | 5430 | 5430 | 5400 | 2029 |
| 321 | 20240417 | 131500 | 2129726970 | 5440 | 5440 | 5440 | 5430 | 328 |
| 322 | 20240417 | 131400 | 2127945190 | 5430 | 5430 | 5430 | 5430 | 194 |
| 323 | 20240417 | 131300 | 2126891770 | 5430 | 5440 | 5440 | 5430 | 448 |
| 324 | 20240417 | 131200 | 2124457190 | 5430 | 5430 | 5430 | 5420 | 482 |
| 325 | 20240417 | 131100 | 2121844640 | 5430 | 5430 | 5430 | 5430 | 289 |
| 326 | 20240417 | 131000 | 2120275370 | 5420 | 5430 | 5440 | 5420 | 1702 |
| 327 | 20240417 | 130900 | 2111029700 | 5430 | 5430 | 5430 | 5430 | 309 |
| 328 | 20240417 | 130800 | 2109351830 | 5430 | 5430 | 5440 | 5430 | 119 |
| 329 | 20240417 | 130700 | 2108705010 | 5430 | 5430 | 5430 | 5430 | 283 |
| 330 | 20240417 | 130600 | 2107168320 | 5430 | 5430 | 5430 | 5430 | 589 |
| 331 | 20240417 | 130500 | 2103970050 | 5430 | 5430 | 5440 | 5430 | 666 |
| 332 | 20240417 | 130400 | 2100350870 | 5440 | 5430 | 5440 | 5430 | 339 |
| 333 | 20240417 | 130300 | 2098509250 | 5430 | 5430 | 5430 | 5430 | 6 |
| 334 | 20240417 | 130200 | 2098476670 | 5440 | 5440 | 5450 | 5440 | 3262 |
| 335 | 20240417 | 130100 | 2080728480 | 5440 | 5440 | 5450 | 5440 | 328 |
| 336 | 20240417 | 130000 | 2078943460 | 5450 | 5450 | 5450 | 5450 | 1 |
| 337 | 20240417 | 125900 | 2078938010 | 5440 | 5440 | 5440 | 5440 | 515 |
| 338 | 20240417 | 125800 | 2076136410 | 5450 | 5450 | 5450 | 5450 | 101 |
| 339 | 20240417 | 125700 | 2075585960 | 5440 | 5440 | 5450 | 5440 | 344 |
| 340 | 20240417 | 125600 | 2073713760 | 5440 | 5440 | 5440 | 5440 | 254 |
| 341 | 20240417 | 125500 | 2072332000 | 5440 | 5440 | 5440 | 5440 | 22 |
| 342 | 20240417 | 125400 | 2072212320 | 5440 | 5440 | 5450 | 5440 | 355 |
| 343 | 20240417 | 125300 | 2070280410 | 5440 | 5440 | 5440 | 5440 | 269 |
| 344 | 20240417 | 125200 | 2068817050 | 5440 | 5440 | 5440 | 5440 | 0 |
| 345 | 20240417 | 125100 | 2068817050 | 5440 | 5430 | 5440 | 5430 | 1385 |
| 346 | 20240417 | 125000 | 2061286240 | 5430 | 5430 | 5430 | 5420 | 2284 |
| 347 | 20240417 | 124900 | 2048884130 | 5430 | 5430 | 5430 | 5430 | 367 |
| 348 | 20240417 | 124800 | 2046891320 | 5430 | 5430 | 5430 | 5430 | 259 |
| 349 | 20240417 | 124700 | 2045484950 | 5430 | 5420 | 5430 | 5420 | 113 |
| 350 | 20240417 | 124600 | 2044871460 | 5430 | 5400 | 5430 | 5400 | 410 |
| 351 | 20240417 | 124500 | 2042652780 | 5440 | 5420 | 5440 | 5380 | 10706 |
| 352 | 20240417 | 124400 | 1984785740 | 5420 | 5440 | 5440 | 5420 | 3144 |
| 353 | 20240417 | 124300 | 1967716370 | 5440 | 5440 | 5440 | 5430 | 4339 |
| 354 | 20240417 | 124200 | 1944140820 | 5450 | 5450 | 5450 | 5420 | 3306 |
| 355 | 20240417 | 124100 | 1926189850 | 5450 | 5450 | 5450 | 5450 | 254 |
| 356 | 20240417 | 124000 | 1924805550 | 5450 | 5480 | 5480 | 5440 | 3323 |
| 357 | 20240417 | 123900 | 1906715640 | 5480 | 5450 | 5480 | 5450 | 309 |
| 358 | 20240417 | 123800 | 1905025440 | 5450 | 5470 | 5480 | 5440 | 10487 |
| 359 | 20240417 | 123700 | 1847847960 | 5470 | 5470 | 5470 | 5470 | 254 |
| 360 | 20240417 | 123600 | 1846458580 | 5480 | 5460 | 5480 | 5460 | 229 |
| 361 | 20240417 | 123500 | 1845205700 | 5460 | 5470 | 5470 | 5460 | 471 |
| 362 | 20240417 | 123400 | 1842633880 | 5470 | 5470 | 5470 | 5470 | 401 |
| 363 | 20240417 | 123300 | 1840440410 | 5470 | 5480 | 5480 | 5470 | 5523 |
| 364 | 20240417 | 123200 | 1810228730 | 5480 | 5470 | 5480 | 5470 | 276 |
| 365 | 20240417 | 123100 | 1808718840 | 5470 | 5470 | 5470 | 5470 | 13 |
| 366 | 20240417 | 123000 | 1808647730 | 5470 | 5470 | 5470 | 5470 | 654 |
| 367 | 20240417 | 122900 | 1805070350 | 5470 | 5470 | 5480 | 5470 | 1344 |
| 368 | 20240417 | 122800 | 1797717890 | 5470 | 5480 | 5490 | 5470 | 1720 |
| 369 | 20240417 | 122700 | 1788292330 | 5480 | 5480 | 5480 | 5480 | 254 |
| 370 | 20240417 | 122600 | 1786900410 | 5480 | 5490 | 5490 | 5480 | 968 |
| 371 | 20240417 | 122500 | 1781587300 | 5480 | 5490 | 5490 | 5480 | 359 |
| 372 | 20240417 | 122400 | 1779618980 | 5490 | 5490 | 5490 | 5480 | 260 |
| 373 | 20240417 | 122300 | 1778194120 | 5480 | 5490 | 5490 | 5480 | 58 |
| 374 | 20240417 | 122200 | 1777876180 | 5490 | 5480 | 5490 | 5480 | 339 |
| 375 | 20240417 | 122100 | 1776017620 | 5480 | 5490 | 5490 | 5480 | 463 |
| 376 | 20240417 | 122000 | 1773478340 | 5490 | 5490 | 5490 | 5490 | 1 |
| 377 | 20240417 | 121900 | 1773472850 | 5490 | 5490 | 5490 | 5480 | 1356 |
| 378 | 20240417 | 121800 | 1766031000 | 5480 | 5480 | 5480 | 5480 | 370 |
| 379 | 20240417 | 121700 | 1764003400 | 5480 | 5480 | 5480 | 5480 | 259 |
| 380 | 20240417 | 121600 | 1762584080 | 5490 | 5480 | 5490 | 5480 | 424 |
| 381 | 20240417 | 121500 | 1760258860 | 5490 | 5480 | 5490 | 5480 | 205 |
| 382 | 20240417 | 121400 | 1759133420 | 5480 | 5490 | 5500 | 5480 | 1561 |
| 383 | 20240417 | 121300 | 1750565380 | 5490 | 5480 | 5490 | 5480 | 293 |
| 384 | 20240417 | 121200 | 1748959390 | 5490 | 5490 | 5490 | 5490 | 124 |
| 385 | 20240417 | 121100 | 1748278630 | 5490 | 5480 | 5490 | 5480 | 1312 |
| 386 | 20240417 | 121000 | 1741078290 | 5480 | 5490 | 5490 | 5480 | 1101 |
| 387 | 20240417 | 120900 | 1735033850 | 5480 | 5490 | 5490 | 5480 | 378 |
| 388 | 20240417 | 120800 | 1732962380 | 5490 | 5480 | 5490 | 5480 | 370 |
| 389 | 20240417 | 120700 | 1730933880 | 5480 | 5480 | 5480 | 5480 | 84 |
| 390 | 20240417 | 120600 | 1730473560 | 5490 | 5490 | 5490 | 5480 | 592 |
| 391 | 20240417 | 120500 | 1727226930 | 5490 | 5480 | 5490 | 5480 | 327 |
| 392 | 20240417 | 120400 | 1725434240 | 5480 | 5480 | 5480 | 5480 | 119 |
| 393 | 20240417 | 120300 | 1724782120 | 5490 | 5480 | 5490 | 5480 | 286 |
| 394 | 20240417 | 120200 | 1723214520 | 5480 | 5480 | 5480 | 5480 | 9 |
| 395 | 20240417 | 120100 | 1723165200 | 5490 | 5490 | 5490 | 5480 | 351 |
| 396 | 20240417 | 120000 | 1721240770 | 5480 | 5480 | 5480 | 5480 | 576 |
| 397 | 20240417 | 115900 | 1718084290 | 5480 | 5480 | 5480 | 5480 | 305 |
| 398 | 20240417 | 115800 | 1716412890 | 5480 | 5480 | 5490 | 5480 | 354 |
| 399 | 20240417 | 115700 | 1714472020 | 5490 | 5480 | 5490 | 5480 | 255 |
| 400 | 20240417 | 115600 | 1713074610 | 5490 | 5480 | 5490 | 5480 | 9 |
| 401 | 20240417 | 115500 | 1713025240 | 5480 | 5480 | 5480 | 5480 | 254 |
| 402 | 20240417 | 115400 | 1711633320 | 5490 | 5480 | 5490 | 5480 | 95 |
| 403 | 20240417 | 115300 | 1711111780 | 5480 | 5480 | 5480 | 5480 | 259 |
| 404 | 20240417 | 115200 | 1709692460 | 5480 | 5490 | 5500 | 5480 | 352 |
| 405 | 20240417 | 115100 | 1707762510 | 5480 | 5490 | 5490 | 5480 | 177 |
| 406 | 20240417 | 115000 | 1706790830 | 5490 | 5500 | 5500 | 5490 | 80 |
| 407 | 20240417 | 114900 | 1706351540 | 5490 | 5490 | 5500 | 5480 | 779 |
| 408 | 20240417 | 114800 | 1702076990 | 5500 | 5490 | 5500 | 5490 | 2 |
| 409 | 20240417 | 114700 | 1702066000 | 5500 | 5490 | 5500 | 5480 | 416 |
| 410 | 20240417 | 114600 | 1699782140 | 5490 | 5490 | 5490 | 5490 | 2 |
| 411 | 20240417 | 114500 | 1699771160 | 5490 | 5500 | 5500 | 5490 | 705 |
| 412 | 20240417 | 114400 | 1695900610 | 5500 | 5490 | 5500 | 5490 | 616 |
| 413 | 20240417 | 114300 | 1692515160 | 5500 | 5500 | 5510 | 5500 | 4105 |
| 414 | 20240417 | 114200 | 1669937640 | 5510 | 5500 | 5510 | 5500 | 288 |
| 415 | 20240417 | 114100 | 1668353300 | 5500 | 5510 | 5510 | 5500 | 322 |
| 416 | 20240417 | 114000 | 1666581680 | 5510 | 5510 | 5510 | 5510 | 91 |
| 417 | 20240417 | 113900 | 1666080270 | 5500 | 5480 | 5500 | 5480 | 3612 |
| 418 | 20240417 | 113800 | 1646236320 | 5490 | 5480 | 5490 | 5480 | 1781 |
| 419 | 20240417 | 113700 | 1636474920 | 5480 | 5480 | 5490 | 5480 | 330 |
| 420 | 20240417 | 113600 | 1634665810 | 5480 | 5480 | 5480 | 5480 | 274 |
| 421 | 20240417 | 113500 | 1633164290 | 5490 | 5490 | 5490 | 5490 | 38 |
| 422 | 20240417 | 113400 | 1632955670 | 5480 | 5490 | 5490 | 5480 | 381 |
| 423 | 20240417 | 113300 | 1630866620 | 5480 | 5480 | 5480 | 5480 | 254 |
| 424 | 20240417 | 113200 | 1629474700 | 5480 | 5490 | 5490 | 5480 | 7 |
| 425 | 20240417 | 113100 | 1629436310 | 5490 | 5480 | 5490 | 5480 | 558 |
| 426 | 20240417 | 113000 | 1626378450 | 5480 | 5490 | 5490 | 5480 | 103 |
| 427 | 20240417 | 112900 | 1625813230 | 5480 | 5490 | 5490 | 5480 | 863 |
| 428 | 20240417 | 112800 | 1621077900 | 5510 | 5490 | 5510 | 5490 | 256 |
| 429 | 20240417 | 112700 | 1619672440 | 5490 | 5500 | 5500 | 5490 | 86 |
| 430 | 20240417 | 112600 | 1619199450 | 5510 | 5510 | 5510 | 5490 | 504 |
| 431 | 20240417 | 112500 | 1616428790 | 5510 | 5510 | 5510 | 5500 | 534 |
| 432 | 20240417 | 112400 | 1613491210 | 5510 | 5490 | 5510 | 5490 | 1426 |
| 433 | 20240417 | 112300 | 1605648180 | 5500 | 5490 | 5500 | 5490 | 352 |
| 434 | 20240417 | 112200 | 1603714720 | 5490 | 5490 | 5490 | 5490 | 104 |
| 435 | 20240417 | 112100 | 1603143760 | 5490 | 5490 | 5490 | 5490 | 254 |
| 436 | 20240417 | 112000 | 1601749300 | 5490 | 5510 | 5510 | 5480 | 1747 |
| 437 | 20240417 | 111900 | 1592159370 | 5490 | 5490 | 5490 | 5490 | 400 |
| 438 | 20240417 | 111800 | 1589963370 | 5510 | 5500 | 5510 | 5490 | 374 |
| 439 | 20240417 | 111700 | 1587908060 | 5510 | 5500 | 5510 | 5500 | 482 |
| 440 | 20240417 | 111600 | 1585254780 | 5500 | 5500 | 5510 | 5500 | 432 |
| 441 | 20240417 | 111500 | 1582878030 | 5500 | 5510 | 5510 | 5500 | 278 |
| 442 | 20240417 | 111400 | 1581348830 | 5500 | 5510 | 5510 | 5500 | 292 |
| 443 | 20240417 | 111300 | 1579742770 | 5520 | 5510 | 5520 | 5500 | 1687 |
| 444 | 20240417 | 111200 | 1570442040 | 5500 | 5500 | 5510 | 5500 | 314 |
| 445 | 20240417 | 111100 | 1568714460 | 5510 | 5500 | 5510 | 5500 | 177 |
| 446 | 20240417 | 111000 | 1567740940 | 5500 | 5500 | 5510 | 5500 | 568 |
| 447 | 20240417 | 110900 | 1564613690 | 5500 | 5500 | 5500 | 5490 | 383 |
| 448 | 20240417 | 110800 | 1562507240 | 5500 | 5500 | 5500 | 5500 | 400 |
| 449 | 20240417 | 110700 | 1560307240 | 5500 | 5510 | 5510 | 5500 | 263 |
| 450 | 20240417 | 110600 | 1558860720 | 5500 | 5510 | 5510 | 5500 | 95 |
| 451 | 20240417 | 110500 | 1558337280 | 5500 | 5500 | 5510 | 5500 | 539 |
| 452 | 20240417 | 110400 | 1555372770 | 5510 | 5490 | 5510 | 5490 | 4805 |
| 453 | 20240417 | 110300 | 1528967990 | 5490 | 5490 | 5490 | 5490 | 5 |
| 454 | 20240417 | 110200 | 1528940540 | 5490 | 5500 | 5500 | 5490 | 357 |
| 455 | 20240417 | 110100 | 1526979580 | 5490 | 5480 | 5490 | 5480 | 391 |
| 456 | 20240417 | 110000 | 1524835530 | 5490 | 5490 | 5490 | 5490 | 427 |
| 457 | 20240417 | 105900 | 1522491300 | 5480 | 5490 | 5500 | 5480 | 405 |
| 458 | 20240417 | 105800 | 1520270380 | 5480 | 5490 | 5490 | 5480 | 1003 |
| 459 | 20240417 | 105700 | 1514763950 | 5490 | 5490 | 5490 | 5490 | 686 |
| 460 | 20240417 | 105600 | 1510997810 | 5490 | 5500 | 5500 | 5490 | 260 |
| 461 | 20240417 | 105500 | 1509570400 | 5490 | 5490 | 5500 | 5490 | 208 |
| 462 | 20240417 | 105400 | 1508427730 | 5490 | 5500 | 5500 | 5490 | 301 |
| 463 | 20240417 | 105300 | 1506774820 | 5500 | 5500 | 5500 | 5490 | 695 |
| 464 | 20240417 | 105200 | 1502957860 | 5500 | 5500 | 5500 | 5490 | 97 |
| 465 | 20240417 | 105100 | 1502424440 | 5500 | 5500 | 5500 | 5490 | 432 |
| 466 | 20240417 | 105000 | 1500050980 | 5500 | 5480 | 5510 | 5480 | 3512 |
| 467 | 20240417 | 104900 | 1480774230 | 5480 | 5480 | 5480 | 5480 | 1178 |
| 468 | 20240417 | 104800 | 1474318790 | 5490 | 5480 | 5490 | 5480 | 330 |
| 469 | 20240417 | 104700 | 1472509670 | 5480 | 5480 | 5480 | 5480 | 9 |
| 470 | 20240417 | 104600 | 1472460350 | 5490 | 5480 | 5490 | 5480 | 609 |
| 471 | 20240417 | 104500 | 1469119970 | 5480 | 5480 | 5490 | 5480 | 433 |
| 472 | 20240417 | 104400 | 1466746350 | 5480 | 5480 | 5480 | 5480 | 203 |
| 473 | 20240417 | 104300 | 1465633910 | 5480 | 5480 | 5480 | 5480 | 307 |
| 474 | 20240417 | 104200 | 1463951550 | 5480 | 5490 | 5490 | 5480 | 469 |
| 475 | 20240417 | 104100 | 1461378040 | 5490 | 5490 | 5500 | 5490 | 439 |
| 476 | 20240417 | 104000 | 1458967170 | 5490 | 5490 | 5500 | 5490 | 306 |
| 477 | 20240417 | 103900 | 1457287150 | 5510 | 5490 | 5510 | 5490 | 144 |
| 478 | 20240417 | 103800 | 1456496570 | 5510 | 5500 | 5510 | 5500 | 516 |
| 479 | 20240417 | 103700 | 1453657710 | 5500 | 5500 | 5510 | 5500 | 418 |
| 480 | 20240417 | 103600 | 1451358690 | 5500 | 5510 | 5510 | 5500 | 213 |
| 481 | 20240417 | 103500 | 1450187160 | 5510 | 5510 | 5520 | 5510 | 993 |
| 482 | 20240417 | 103400 | 1444715720 | 5510 | 5500 | 5510 | 5500 | 1137 |
| 483 | 20240417 | 103300 | 1438459060 | 5500 | 5500 | 5510 | 5500 | 270 |
| 484 | 20240417 | 103200 | 1436974050 | 5500 | 5500 | 5500 | 5500 | 255 |
| 485 | 20240417 | 103100 | 1435571550 | 5500 | 5510 | 5510 | 5500 | 393 |
| 486 | 20240417 | 103000 | 1433409260 | 5500 | 5510 | 5510 | 5500 | 259 |
| 487 | 20240417 | 102900 | 1431984710 | 5500 | 5490 | 5510 | 5490 | 267 |
| 488 | 20240417 | 102800 | 1430518730 | 5510 | 5490 | 5510 | 5490 | 3949 |
| 489 | 20240417 | 102700 | 1408804700 | 5480 | 5490 | 5490 | 5480 | 258 |
| 490 | 20240417 | 102600 | 1407390820 | 5480 | 5500 | 5500 | 5480 | 100 |
| 491 | 20240417 | 102500 | 1406840960 | 5500 | 5490 | 5500 | 5480 | 1532 |
| 492 | 20240417 | 102400 | 1398423720 | 5480 | 5480 | 5480 | 5480 | 1365 |
| 493 | 20240417 | 102300 | 1390943520 | 5490 | 5480 | 5500 | 5480 | 1531 |
| 494 | 20240417 | 102200 | 1382541160 | 5480 | 5460 | 5490 | 5460 | 420 |
| 495 | 20240417 | 102100 | 1380245280 | 5480 | 5440 | 5490 | 5440 | 7731 |
| 496 | 20240417 | 102000 | 1337976680 | 5450 | 5450 | 5450 | 5440 | 984 |
| 497 | 20240417 | 101900 | 1332618770 | 5450 | 5440 | 5450 | 5440 | 827 |
| 498 | 20240417 | 101800 | 1328114470 | 5440 | 5450 | 5450 | 5440 | 2841 |
| 499 | 20240417 | 101700 | 1312633260 | 5430 | 5430 | 5450 | 5430 | 5154 |
| 500 | 20240417 | 101600 | 1284641350 | 5440 | 5460 | 5470 | 5440 | 5502 |
| 501 | 20240417 | 101500 | 1254647200 | 5460 | 5460 | 5460 | 5460 | 6 |
| 502 | 20240417 | 101400 | 1254614440 | 5460 | 5470 | 5470 | 5460 | 1468 |
| 503 | 20240417 | 101300 | 1246598250 | 5470 | 5460 | 5470 | 5460 | 624 |
| 504 | 20240417 | 101200 | 1243187510 | 5470 | 5470 | 5470 | 5460 | 185 |
| 505 | 20240417 | 101100 | 1242176140 | 5470 | 5460 | 5470 | 5460 | 867 |
| 506 | 20240417 | 101000 | 1237442300 | 5470 | 5460 | 5480 | 5450 | 4150 |
| 507 | 20240417 | 100900 | 1214805920 | 5460 | 5470 | 5470 | 5460 | 1950 |
| 508 | 20240417 | 100800 | 1204157720 | 5470 | 5490 | 5490 | 5470 | 2942 |
| 509 | 20240417 | 100700 | 1188058900 | 5480 | 5490 | 5490 | 5480 | 907 |
| 510 | 20240417 | 100600 | 1183088340 | 5480 | 5480 | 5490 | 5470 | 572 |
| 511 | 20240417 | 100500 | 1179955310 | 5480 | 5480 | 5500 | 5480 | 2250 |
| 512 | 20240417 | 100400 | 1167625290 | 5490 | 5490 | 5500 | 5480 | 1297 |
| 513 | 20240417 | 100300 | 1160504720 | 5490 | 5500 | 5510 | 5490 | 846 |
| 514 | 20240417 | 100200 | 1155848420 | 5500 | 5510 | 5510 | 5490 | 276 |
| 515 | 20240417 | 100100 | 1154331760 | 5490 | 5510 | 5510 | 5490 | 2047 |
| 516 | 20240417 | 100000 | 1143091210 | 5510 | 5510 | 5510 | 5500 | 814 |
| 517 | 20240417 | 095900 | 1138612780 | 5510 | 5510 | 5510 | 5500 | 948 |
| 518 | 20240417 | 095800 | 1133389670 | 5520 | 5510 | 5520 | 5510 | 405 |
| 519 | 20240417 | 095700 | 1131158020 | 5520 | 5510 | 5530 | 5510 | 615 |
| 520 | 20240417 | 095600 | 1127767250 | 5520 | 5510 | 5520 | 5510 | 105 |
| 521 | 20240417 | 095500 | 1127187670 | 5530 | 5510 | 5530 | 5510 | 1536 |
| 522 | 20240417 | 095400 | 1118724200 | 5530 | 5540 | 5540 | 5520 | 1312 |
| 523 | 20240417 | 095300 | 1111461160 | 5520 | 5530 | 5540 | 5520 | 1234 |
| 524 | 20240417 | 095200 | 1104646490 | 5520 | 5530 | 5530 | 5520 | 1993 |
| 525 | 20240417 | 095100 | 1093635900 | 5530 | 5530 | 5530 | 5520 | 1919 |
| 526 | 20240417 | 095000 | 1083037350 | 5530 | 5520 | 5530 | 5510 | 2074 |
| 527 | 20240417 | 094900 | 1071604970 | 5520 | 5510 | 5530 | 5510 | 703 |
| 528 | 20240417 | 094800 | 1067726940 | 5520 | 5510 | 5530 | 5510 | 2449 |
| 529 | 20240417 | 094700 | 1054228530 | 5510 | 5520 | 5530 | 5510 | 576 |
| 530 | 20240417 | 094600 | 1051049130 | 5530 | 5520 | 5530 | 5520 | 418 |
| 531 | 20240417 | 094500 | 1048741750 | 5520 | 5520 | 5530 | 5510 | 3749 |
| 532 | 20240417 | 094400 | 1028082250 | 5520 | 5520 | 5530 | 5490 | 2672 |
| 533 | 20240417 | 094300 | 1013319350 | 5520 | 5520 | 5530 | 5490 | 1108 |
| 534 | 20240417 | 094200 | 1007219170 | 5520 | 5500 | 5530 | 5480 | 5776 |
| 535 | 20240417 | 094100 | 975532170 | 5500 | 5500 | 5500 | 5500 | 196 |
| 536 | 20240417 | 094000 | 974454170 | 5490 | 5480 | 5510 | 5470 | 2280 |
| 537 | 20240417 | 093900 | 961958480 | 5480 | 5480 | 5540 | 5480 | 13258 |
| 538 | 20240417 | 093800 | 888994980 | 5490 | 5490 | 5490 | 5480 | 1656 |
| 539 | 20240417 | 093700 | 879908520 | 5500 | 5500 | 5500 | 5490 | 524 |
| 540 | 20240417 | 093600 | 877029060 | 5500 | 5500 | 5500 | 5490 | 815 |
| 541 | 20240417 | 093500 | 872552700 | 5500 | 5490 | 5500 | 5490 | 1204 |
| 542 | 20240417 | 093400 | 865941800 | 5490 | 5500 | 5500 | 5490 | 264 |
| 543 | 20240417 | 093300 | 864492340 | 5490 | 5490 | 5500 | 5490 | 31 |
| 544 | 20240417 | 093200 | 864322110 | 5490 | 5500 | 5500 | 5490 | 278 |
| 545 | 20240417 | 093100 | 862795650 | 5500 | 5510 | 5510 | 5500 | 1014 |
| 546 | 20240417 | 093000 | 857217900 | 5510 | 5510 | 5510 | 5500 | 1183 |
| 547 | 20240417 | 092900 | 850709570 | 5500 | 5500 | 5500 | 5500 | 505 |
| 548 | 20240417 | 092800 | 847932070 | 5490 | 5490 | 5500 | 5490 | 297 |
| 549 | 20240417 | 092700 | 846300540 | 5490 | 5510 | 5510 | 5490 | 3540 |
| 550 | 20240417 | 092600 | 826822720 | 5510 | 5520 | 5520 | 5510 | 1214 |
| 551 | 20240417 | 092500 | 820132550 | 5520 | 5510 | 5520 | 5510 | 1434 |
| 552 | 20240417 | 092400 | 812218140 | 5520 | 5520 | 5520 | 5510 | 2157 |
| 553 | 20240417 | 092300 | 800313020 | 5520 | 5520 | 5520 | 5510 | 839 |
| 554 | 20240417 | 092200 | 795682220 | 5520 | 5510 | 5520 | 5510 | 2039 |
| 555 | 20240417 | 092100 | 784436690 | 5520 | 5520 | 5520 | 5510 | 1645 |
| 556 | 20240417 | 092000 | 775360630 | 5530 | 5530 | 5530 | 5520 | 305 |
| 557 | 20240417 | 091900 | 773676990 | 5530 | 5550 | 5560 | 5530 | 5896 |
| 558 | 20240417 | 091800 | 741040140 | 5550 | 5550 | 5570 | 5540 | 7683 |
| 559 | 20240417 | 091700 | 698396660 | 5540 | 5520 | 5540 | 5520 | 7734 |
| 560 | 20240417 | 091600 | 655605580 | 5530 | 5510 | 5530 | 5500 | 5344 |
| 561 | 20240417 | 091500 | 626103950 | 5510 | 5510 | 5510 | 5510 | 348 |
| 562 | 20240417 | 091400 | 624186470 | 5510 | 5520 | 5530 | 5490 | 6568 |
| 563 | 20240417 | 091300 | 588016850 | 5530 | 5520 | 5530 | 5510 | 12115 |
| 564 | 20240417 | 091200 | 521139430 | 5520 | 5500 | 5520 | 5490 | 4956 |
| 565 | 20240417 | 091100 | 493840690 | 5500 | 5470 | 5500 | 5470 | 8952 |
| 566 | 20240417 | 091000 | 444695460 | 5470 | 5450 | 5470 | 5450 | 2819 |
| 567 | 20240417 | 090900 | 429296720 | 5450 | 5470 | 5470 | 5450 | 342 |
| 568 | 20240417 | 090800 | 427431250 | 5460 | 5450 | 5470 | 5430 | 5585 |
| 569 | 20240417 | 090700 | 397065200 | 5450 | 5450 | 5450 | 5450 | 1177 |
| 570 | 20240417 | 090600 | 390650550 | 5450 | 5460 | 5470 | 5450 | 1543 |
| 571 | 20240417 | 090500 | 382231520 | 5470 | 5470 | 5480 | 5470 | 2362 |
| 572 | 20240417 | 090400 | 369304930 | 5470 | 5490 | 5500 | 5470 | 3199 |
| 573 | 20240417 | 090300 | 351737210 | 5500 | 5520 | 5520 | 5490 | 15245 |
| 574 | 20240417 | 090200 | 267814730 | 5510 | 5490 | 5520 | 5480 | 10553 |
| 575 | 20240417 | 090100 | 209704180 | 5500 | 5490 | 5550 | 5490 | 14399 |
| 576 | 20240417 | 090000 | 130273950 | 5490 | 5400 | 5510 | 5400 | 23933 |