29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 13108 |
| 3 | 20240417 | 184100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 4 | 20240417 | 184000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 5 | 20240417 | 183900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 6 | 20240417 | 183800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 7 | 20240417 | 183700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 8 | 20240417 | 183600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 9 | 20240417 | 183500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 10 | 20240417 | 183400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 11 | 20240417 | 183300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 12 | 20240417 | 183200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 13 | 20240417 | 183100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 14 | 20240417 | 183000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 15 | 20240417 | 182900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 16 | 20240417 | 182800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 17 | 20240417 | 182700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 18 | 20240417 | 182600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 19 | 20240417 | 182500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 20 | 20240417 | 182400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 21 | 20240417 | 182300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 22 | 20240417 | 182200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 23 | 20240417 | 182100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 24 | 20240417 | 182000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 25 | 20240417 | 181900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 26 | 20240417 | 181800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 27 | 20240417 | 181700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 28 | 20240417 | 181600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 29 | 20240417 | 181500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 30 | 20240417 | 181400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 31 | 20240417 | 181300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 32 | 20240417 | 181200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 13108 |
| 33 | 20240417 | 181100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 34 | 20240417 | 181000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 35 | 20240417 | 180900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 36 | 20240417 | 180800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 37 | 20240417 | 180700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 38 | 20240417 | 180600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 39 | 20240417 | 180500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 40 | 20240417 | 180400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 41 | 20240417 | 180300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 42 | 20240417 | 180200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 43 | 20240417 | 180100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 44 | 20240417 | 180000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 45 | 20240417 | 175900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 46 | 20240417 | 175800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 47 | 20240417 | 175700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 48 | 20240417 | 175600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 49 | 20240417 | 175500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 50 | 20240417 | 175400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 51 | 20240417 | 175300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 52 | 20240417 | 175200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 53 | 20240417 | 175100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 54 | 20240417 | 175000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 55 | 20240417 | 174900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 56 | 20240417 | 174800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 57 | 20240417 | 174700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 58 | 20240417 | 174600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 59 | 20240417 | 174500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 60 | 20240417 | 174400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 61 | 20240417 | 174300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 62 | 20240417 | 174200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 13108 |
| 63 | 20240417 | 174100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 64 | 20240417 | 174000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 65 | 20240417 | 173900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 66 | 20240417 | 173800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 67 | 20240417 | 173700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 68 | 20240417 | 173600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 69 | 20240417 | 173500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 70 | 20240417 | 173400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 71 | 20240417 | 173300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 72 | 20240417 | 173200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 73 | 20240417 | 173100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 74 | 20240417 | 173000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 75 | 20240417 | 172900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 76 | 20240417 | 172800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 77 | 20240417 | 172700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 78 | 20240417 | 172600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 79 | 20240417 | 172500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 80 | 20240417 | 172400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 81 | 20240417 | 172300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 82 | 20240417 | 172200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 83 | 20240417 | 172100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 84 | 20240417 | 172000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 85 | 20240417 | 171900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 86 | 20240417 | 171800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 87 | 20240417 | 171700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 88 | 20240417 | 171600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 89 | 20240417 | 171500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 90 | 20240417 | 171400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 91 | 20240417 | 171300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 92 | 20240417 | 171200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 13108 |
| 93 | 20240417 | 171100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 94 | 20240417 | 171000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 95 | 20240417 | 170900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 96 | 20240417 | 170800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 97 | 20240417 | 170700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 98 | 20240417 | 170600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 99 | 20240417 | 170500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 100 | 20240417 | 170400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 101 | 20240417 | 170300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 102 | 20240417 | 170200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 103 | 20240417 | 170100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 104 | 20240417 | 170000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 105 | 20240417 | 165900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 106 | 20240417 | 165800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 107 | 20240417 | 165700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 108 | 20240417 | 165600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 109 | 20240417 | 165500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 110 | 20240417 | 165400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 111 | 20240417 | 165300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 112 | 20240417 | 165200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 113 | 20240417 | 165100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 114 | 20240417 | 165000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 115 | 20240417 | 164900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 116 | 20240417 | 164800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 117 | 20240417 | 164700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 118 | 20240417 | 164600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 119 | 20240417 | 164500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 120 | 20240417 | 164400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 121 | 20240417 | 164300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 122 | 20240417 | 164200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 13108 |
| 123 | 20240417 | 164100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 124 | 20240417 | 164000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 125 | 20240417 | 163900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 126 | 20240417 | 163800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 127 | 20240417 | 163700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 128 | 20240417 | 163600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 129 | 20240417 | 163500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 130 | 20240417 | 163400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 131 | 20240417 | 163300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 132 | 20240417 | 163200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 133 | 20240417 | 163100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 134 | 20240417 | 163000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 135 | 20240417 | 162900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 136 | 20240417 | 162800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 137 | 20240417 | 162700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 138 | 20240417 | 162600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 139 | 20240417 | 162500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 140 | 20240417 | 162400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 141 | 20240417 | 162300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 142 | 20240417 | 162200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 143 | 20240417 | 162100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 144 | 20240417 | 162000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 145 | 20240417 | 161900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 146 | 20240417 | 161800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 147 | 20240417 | 161700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 148 | 20240417 | 161600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 149 | 20240417 | 161500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 150 | 20240417 | 161400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 151 | 20240417 | 161300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 152 | 20240417 | 161200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 13108 |
| 153 | 20240417 | 161100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 154 | 20240417 | 161000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 155 | 20240417 | 160900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 156 | 20240417 | 160800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 157 | 20240417 | 160700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 158 | 20240417 | 160600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 159 | 20240417 | 160500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 160 | 20240417 | 160400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 161 | 20240417 | 160300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 162 | 20240417 | 160200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 163 | 20240417 | 160100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 164 | 20240417 | 160000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 165 | 20240417 | 155900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 166 | 20240417 | 155800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 167 | 20240417 | 155700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 168 | 20240417 | 155600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 169 | 20240417 | 155500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 170 | 20240417 | 155400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 171 | 20240417 | 155300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 172 | 20240417 | 155200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 173 | 20240417 | 155100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 174 | 20240417 | 155000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 175 | 20240417 | 154900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 176 | 20240417 | 154800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 177 | 20240417 | 154700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 178 | 20240417 | 154600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 179 | 20240417 | 154500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 180 | 20240417 | 154400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 181 | 20240417 | 154300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 182 | 20240417 | 154200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 13108 |
| 183 | 20240417 | 154100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 184 | 20240417 | 154000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 185 | 20240417 | 153900 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 186 | 20240417 | 153800 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 187 | 20240417 | 153700 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 188 | 20240417 | 153600 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 189 | 20240417 | 153500 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 190 | 20240417 | 153400 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 191 | 20240417 | 153300 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 192 | 20240417 | 153200 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 193 | 20240417 | 153100 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 194 | 20240417 | 153000 | 3033861350 | 7470 | 7470 | 7470 | 7470 | 13108 |
| 195 | 20240417 | 152900 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 196 | 20240417 | 152800 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 197 | 20240417 | 152700 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 198 | 20240417 | 152600 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 199 | 20240417 | 152500 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 200 | 20240417 | 152400 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 201 | 20240417 | 152300 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 202 | 20240417 | 152200 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 203 | 20240417 | 152100 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 204 | 20240417 | 152000 | 2935944590 | 7520 | 7520 | 7520 | 7520 | 0 |
| 205 | 20240417 | 151900 | 2935944590 | 7520 | 7470 | 7530 | 7470 | 112 |
| 206 | 20240417 | 151800 | 2935105010 | 7470 | 7470 | 7470 | 7470 | 49 |
| 207 | 20240417 | 151700 | 2934738980 | 7470 | 7530 | 7530 | 7470 | 11261 |
| 208 | 20240417 | 151600 | 2850524480 | 7500 | 7530 | 7530 | 7500 | 1290 |
| 209 | 20240417 | 151500 | 2840846000 | 7500 | 7500 | 7500 | 7500 | 15 |
| 210 | 20240417 | 151400 | 2840733500 | 7530 | 7530 | 7530 | 7500 | 1455 |
| 211 | 20240417 | 151300 | 2829802370 | 7530 | 7530 | 7530 | 7530 | 200 |
| 212 | 20240417 | 151200 | 2828296370 | 7530 | 7530 | 7530 | 7530 | 0 |
| 213 | 20240417 | 151100 | 2828296370 | 7530 | 7520 | 7530 | 7500 | 3650 |
| 214 | 20240417 | 151000 | 2800897470 | 7530 | 7520 | 7530 | 7520 | 1244 |
| 215 | 20240417 | 150900 | 2791540480 | 7530 | 7520 | 7530 | 7520 | 1107 |
| 216 | 20240417 | 150800 | 2783209090 | 7520 | 7490 | 7530 | 7490 | 7798 |
| 217 | 20240417 | 150700 | 2724622400 | 7490 | 7490 | 7500 | 7490 | 1373 |
| 218 | 20240417 | 150600 | 2714335500 | 7500 | 7510 | 7510 | 7500 | 2040 |
| 219 | 20240417 | 150500 | 2699035330 | 7510 | 7510 | 7510 | 7510 | 0 |
| 220 | 20240417 | 150400 | 2699035330 | 7510 | 7510 | 7510 | 7510 | 5 |
| 221 | 20240417 | 150300 | 2698997780 | 7510 | 7520 | 7520 | 7510 | 112 |
| 222 | 20240417 | 150200 | 2698156630 | 7520 | 7500 | 7520 | 7500 | 292 |
| 223 | 20240417 | 150100 | 2695963700 | 7500 | 7510 | 7520 | 7500 | 3259 |
| 224 | 20240417 | 150000 | 2671510650 | 7510 | 7520 | 7520 | 7510 | 144 |
| 225 | 20240417 | 145900 | 2670429190 | 7520 | 7510 | 7520 | 7510 | 34 |
| 226 | 20240417 | 145800 | 2670173710 | 7510 | 7510 | 7510 | 7510 | 437 |
| 227 | 20240417 | 145700 | 2666891840 | 7510 | 7510 | 7510 | 7510 | 7 |
| 228 | 20240417 | 145600 | 2666839270 | 7510 | 7510 | 7510 | 7510 | 137 |
| 229 | 20240417 | 145500 | 2665810400 | 7500 | 7520 | 7520 | 7500 | 354 |
| 230 | 20240417 | 145400 | 2663155340 | 7520 | 7520 | 7520 | 7520 | 186 |
| 231 | 20240417 | 145300 | 2661756620 | 7510 | 7500 | 7510 | 7500 | 202 |
| 232 | 20240417 | 145200 | 2660239710 | 7500 | 7510 | 7510 | 7500 | 572 |
| 233 | 20240417 | 145100 | 2655944990 | 7510 | 7510 | 7510 | 7510 | 1 |
| 234 | 20240417 | 145000 | 2655937480 | 7500 | 7500 | 7500 | 7500 | 548 |
| 235 | 20240417 | 144900 | 2651827480 | 7500 | 7500 | 7500 | 7500 | 13 |
| 236 | 20240417 | 144800 | 2651729980 | 7500 | 7500 | 7500 | 7500 | 0 |
| 237 | 20240417 | 144700 | 2651729980 | 7500 | 7500 | 7500 | 7500 | 771 |
| 238 | 20240417 | 144600 | 2645947480 | 7500 | 7510 | 7510 | 7470 | 22048 |
| 239 | 20240417 | 144500 | 2481044890 | 7510 | 7510 | 7510 | 7510 | 1000 |
| 240 | 20240417 | 144400 | 2473534890 | 7530 | 7520 | 7530 | 7510 | 333 |
| 241 | 20240417 | 144300 | 2471031570 | 7520 | 7520 | 7520 | 7520 | 1 |
| 242 | 20240417 | 144200 | 2471024050 | 7520 | 7520 | 7520 | 7520 | 126 |
| 243 | 20240417 | 144100 | 2470076530 | 7500 | 7500 | 7500 | 7500 | 130 |
| 244 | 20240417 | 144000 | 2469101530 | 7510 | 7510 | 7510 | 7510 | 424 |
| 245 | 20240417 | 143900 | 2465917290 | 7510 | 7510 | 7510 | 7510 | 24 |
| 246 | 20240417 | 143800 | 2465737050 | 7510 | 7510 | 7510 | 7510 | 534 |
| 247 | 20240417 | 143700 | 2461726710 | 7510 | 7520 | 7520 | 7510 | 295 |
| 248 | 20240417 | 143600 | 2459511230 | 7510 | 7510 | 7520 | 7510 | 1353 |
| 249 | 20240417 | 143500 | 2449350100 | 7510 | 7520 | 7520 | 7510 | 65 |
| 250 | 20240417 | 143400 | 2448861630 | 7510 | 7530 | 7530 | 7510 | 36 |
| 251 | 20240417 | 143300 | 2448591250 | 7520 | 7530 | 7530 | 7520 | 703 |
| 252 | 20240417 | 143200 | 2443303370 | 7520 | 7530 | 7530 | 7520 | 2232 |
| 253 | 20240417 | 143100 | 2426504580 | 7540 | 7540 | 7540 | 7540 | 0 |
| 254 | 20240417 | 143000 | 2426504580 | 7540 | 7560 | 7560 | 7540 | 232 |
| 255 | 20240417 | 142900 | 2424754020 | 7560 | 7560 | 7560 | 7560 | 519 |
| 256 | 20240417 | 142800 | 2420830380 | 7570 | 7550 | 7570 | 7550 | 544 |
| 257 | 20240417 | 142700 | 2416723160 | 7550 | 7550 | 7550 | 7550 | 426 |
| 258 | 20240417 | 142600 | 2413506860 | 7550 | 7550 | 7550 | 7550 | 80 |
| 259 | 20240417 | 142500 | 2412902860 | 7550 | 7550 | 7550 | 7550 | 30 |
| 260 | 20240417 | 142400 | 2412676360 | 7550 | 7550 | 7550 | 7550 | 17 |
| 261 | 20240417 | 142300 | 2412548010 | 7550 | 7550 | 7550 | 7550 | 72 |
| 262 | 20240417 | 142200 | 2412004410 | 7550 | 7550 | 7550 | 7550 | 66 |
| 263 | 20240417 | 142100 | 2411506110 | 7550 | 7540 | 7550 | 7540 | 411 |
| 264 | 20240417 | 142000 | 2408406400 | 7540 | 7550 | 7550 | 7530 | 594 |
| 265 | 20240417 | 141900 | 2403922870 | 7550 | 7550 | 7550 | 7550 | 205 |
| 266 | 20240417 | 141800 | 2402375120 | 7530 | 7540 | 7540 | 7530 | 50 |
| 267 | 20240417 | 141700 | 2401998420 | 7540 | 7530 | 7540 | 7530 | 69 |
| 268 | 20240417 | 141600 | 2401478220 | 7520 | 7520 | 7520 | 7520 | 1 |
| 269 | 20240417 | 141500 | 2401470700 | 7530 | 7540 | 7540 | 7530 | 90 |
| 270 | 20240417 | 141400 | 2400792260 | 7530 | 7520 | 7530 | 7520 | 30 |
| 271 | 20240417 | 141300 | 2400566470 | 7530 | 7520 | 7530 | 7520 | 122 |
| 272 | 20240417 | 141200 | 2399648020 | 7520 | 7520 | 7520 | 7520 | 1003 |
| 273 | 20240417 | 141100 | 2392105460 | 7510 | 7510 | 7510 | 7510 | 0 |
| 274 | 20240417 | 141000 | 2392105460 | 7510 | 7520 | 7520 | 7510 | 427 |
| 275 | 20240417 | 140900 | 2388898460 | 7520 | 7520 | 7520 | 7520 | 0 |
| 276 | 20240417 | 140800 | 2388898460 | 7520 | 7520 | 7520 | 7500 | 2073 |
| 277 | 20240417 | 140700 | 2373311150 | 7520 | 7520 | 7520 | 7520 | 320 |
| 278 | 20240417 | 140600 | 2370904750 | 7500 | 7500 | 7500 | 7500 | 1 |
| 279 | 20240417 | 140500 | 2370897250 | 7500 | 7500 | 7500 | 7500 | 4 |
| 280 | 20240417 | 140400 | 2370867250 | 7500 | 7500 | 7500 | 7500 | 500 |
| 281 | 20240417 | 140300 | 2367117250 | 7540 | 7540 | 7540 | 7540 | 0 |
| 282 | 20240417 | 140200 | 2367117250 | 7540 | 7540 | 7540 | 7540 | 0 |
| 283 | 20240417 | 140100 | 2367117250 | 7540 | 7540 | 7540 | 7540 | 25 |
| 284 | 20240417 | 140000 | 2366928750 | 7540 | 7540 | 7540 | 7540 | 5 |
| 285 | 20240417 | 135900 | 2366891050 | 7530 | 7520 | 7530 | 7510 | 1769 |
| 286 | 20240417 | 135800 | 2353601360 | 7540 | 7540 | 7540 | 7540 | 152 |
| 287 | 20240417 | 135700 | 2352455280 | 7540 | 7550 | 7550 | 7540 | 6296 |
| 288 | 20240417 | 135600 | 2304975720 | 7560 | 7560 | 7560 | 7560 | 2 |
| 289 | 20240417 | 135500 | 2304960600 | 7550 | 7550 | 7550 | 7550 | 50 |
| 290 | 20240417 | 135400 | 2304583100 | 7550 | 7550 | 7550 | 7550 | 91 |
| 291 | 20240417 | 135300 | 2303896050 | 7560 | 7550 | 7560 | 7550 | 410 |
| 292 | 20240417 | 135200 | 2300796650 | 7560 | 7560 | 7560 | 7560 | 173 |
| 293 | 20240417 | 135100 | 2299488770 | 7560 | 7560 | 7570 | 7560 | 140 |
| 294 | 20240417 | 135000 | 2298430360 | 7590 | 7590 | 7590 | 7590 | 1245 |
| 295 | 20240417 | 134900 | 2288980810 | 7590 | 7550 | 7590 | 7550 | 620 |
| 296 | 20240417 | 134800 | 2284287550 | 7550 | 7550 | 7550 | 7550 | 108 |
| 297 | 20240417 | 134700 | 2283472150 | 7570 | 7570 | 7570 | 7570 | 0 |
| 298 | 20240417 | 134600 | 2283472150 | 7570 | 7590 | 7590 | 7560 | 917 |
| 299 | 20240417 | 134500 | 2276537020 | 7590 | 7590 | 7590 | 7580 | 770 |
| 300 | 20240417 | 134400 | 2270694190 | 7590 | 7580 | 7590 | 7580 | 119 |
| 301 | 20240417 | 134300 | 2269791230 | 7580 | 7580 | 7580 | 7580 | 7 |
| 302 | 20240417 | 134200 | 2269738170 | 7580 | 7580 | 7580 | 7580 | 279 |
| 303 | 20240417 | 134100 | 2267623350 | 7580 | 7570 | 7580 | 7570 | 1444 |
| 304 | 20240417 | 134000 | 2256684290 | 7560 | 7520 | 7560 | 7520 | 1816 |
| 305 | 20240417 | 133900 | 2242986990 | 7520 | 7510 | 7520 | 7510 | 634 |
| 306 | 20240417 | 133800 | 2238219420 | 7490 | 7490 | 7490 | 7490 | 0 |
| 307 | 20240417 | 133700 | 2238219420 | 7490 | 7490 | 7490 | 7490 | 0 |
| 308 | 20240417 | 133600 | 2238219420 | 7490 | 7500 | 7510 | 7490 | 928 |
| 309 | 20240417 | 133500 | 2231265800 | 7500 | 7520 | 7520 | 7500 | 1210 |
| 310 | 20240417 | 133400 | 2222188290 | 7520 | 7520 | 7520 | 7520 | 6 |
| 311 | 20240417 | 133300 | 2222143170 | 7520 | 7520 | 7520 | 7520 | 1 |
| 312 | 20240417 | 133200 | 2222135650 | 7510 | 7510 | 7510 | 7510 | 51 |
| 313 | 20240417 | 133100 | 2221752640 | 7500 | 7490 | 7500 | 7490 | 115 |
| 314 | 20240417 | 133000 | 2220890640 | 7490 | 7490 | 7490 | 7490 | 10 |
| 315 | 20240417 | 132900 | 2220815740 | 7480 | 7480 | 7480 | 7480 | 0 |
| 316 | 20240417 | 132800 | 2220815740 | 7480 | 7490 | 7490 | 7480 | 700 |
| 317 | 20240417 | 132700 | 2215579700 | 7480 | 7480 | 7480 | 7480 | 986 |
| 318 | 20240417 | 132600 | 2208204420 | 7480 | 7500 | 7500 | 7480 | 1587 |
| 319 | 20240417 | 132500 | 2196319500 | 7500 | 7500 | 7500 | 7500 | 1 |
| 320 | 20240417 | 132400 | 2196312000 | 7500 | 7500 | 7500 | 7500 | 163 |
| 321 | 20240417 | 132300 | 2195089500 | 7500 | 7510 | 7510 | 7500 | 124 |
| 322 | 20240417 | 132200 | 2194159360 | 7500 | 7500 | 7500 | 7500 | 28 |
| 323 | 20240417 | 132100 | 2193949360 | 7510 | 7510 | 7510 | 7510 | 8 |
| 324 | 20240417 | 132000 | 2193889280 | 7520 | 7500 | 7520 | 7500 | 162 |
| 325 | 20240417 | 131900 | 2192674200 | 7500 | 7500 | 7500 | 7500 | 400 |
| 326 | 20240417 | 131800 | 2189674200 | 7470 | 7470 | 7470 | 7470 | 20 |
| 327 | 20240417 | 131700 | 2189524800 | 7500 | 7500 | 7500 | 7500 | 1442 |
| 328 | 20240417 | 131600 | 2178709800 | 7500 | 7500 | 7500 | 7500 | 2 |
| 329 | 20240417 | 131500 | 2178694800 | 7520 | 7520 | 7520 | 7520 | 11 |
| 330 | 20240417 | 131400 | 2178612080 | 7500 | 7490 | 7500 | 7490 | 1758 |
| 331 | 20240417 | 131300 | 2165433080 | 7490 | 7480 | 7500 | 7480 | 1297 |
| 332 | 20240417 | 131200 | 2155721990 | 7480 | 7480 | 7480 | 7480 | 0 |
| 333 | 20240417 | 131100 | 2155721990 | 7480 | 7480 | 7480 | 7480 | 392 |
| 334 | 20240417 | 131000 | 2152789830 | 7500 | 7500 | 7500 | 7500 | 13 |
| 335 | 20240417 | 130900 | 2152692330 | 7470 | 7470 | 7470 | 7470 | 100 |
| 336 | 20240417 | 130800 | 2151945330 | 7470 | 7470 | 7470 | 7470 | 1 |
| 337 | 20240417 | 130700 | 2151937860 | 7460 | 7460 | 7460 | 7460 | 590 |
| 338 | 20240417 | 130600 | 2147536460 | 7460 | 7470 | 7470 | 7460 | 2520 |
| 339 | 20240417 | 130500 | 2128737010 | 7470 | 7500 | 7500 | 7470 | 3072 |
| 340 | 20240417 | 130400 | 2105777010 | 7500 | 7500 | 7500 | 7500 | 1 |
| 341 | 20240417 | 130300 | 2105769510 | 7500 | 7500 | 7500 | 7500 | 1 |
| 342 | 20240417 | 130200 | 2105762010 | 7500 | 7500 | 7500 | 7500 | 12 |
| 343 | 20240417 | 130100 | 2105672010 | 7500 | 7500 | 7500 | 7500 | 0 |
| 344 | 20240417 | 130000 | 2105672010 | 7500 | 7500 | 7500 | 7500 | 3 |
| 345 | 20240417 | 125900 | 2105649510 | 7480 | 7480 | 7480 | 7480 | 1200 |
| 346 | 20240417 | 125800 | 2096673510 | 7500 | 7500 | 7500 | 7500 | 33 |
| 347 | 20240417 | 125700 | 2096426010 | 7500 | 7510 | 7510 | 7500 | 2145 |
| 348 | 20240417 | 125600 | 2080337060 | 7510 | 7510 | 7510 | 7510 | 149 |
| 349 | 20240417 | 125500 | 2079218070 | 7510 | 7510 | 7510 | 7510 | 0 |
| 350 | 20240417 | 125400 | 2079218070 | 7510 | 7510 | 7510 | 7510 | 0 |
| 351 | 20240417 | 125300 | 2079218070 | 7510 | 7510 | 7510 | 7510 | 33 |
| 352 | 20240417 | 125200 | 2078970240 | 7500 | 7500 | 7500 | 7500 | 39 |
| 353 | 20240417 | 125100 | 2078677740 | 7510 | 7510 | 7510 | 7510 | 57 |
| 354 | 20240417 | 125000 | 2078249670 | 7500 | 7510 | 7510 | 7500 | 13 |
| 355 | 20240417 | 124900 | 2078152140 | 7500 | 7500 | 7500 | 7500 | 157 |
| 356 | 20240417 | 124800 | 2076974640 | 7510 | 7500 | 7510 | 7500 | 12 |
| 357 | 20240417 | 124700 | 2076884620 | 7500 | 7500 | 7500 | 7500 | 2957 |
| 358 | 20240417 | 124600 | 2054707120 | 7490 | 7470 | 7490 | 7470 | 4194 |
| 359 | 20240417 | 124500 | 2023354060 | 7470 | 7470 | 7470 | 7470 | 769 |
| 360 | 20240417 | 124400 | 2017609630 | 7460 | 7490 | 7490 | 7460 | 2302 |
| 361 | 20240417 | 124300 | 2000431730 | 7490 | 7490 | 7490 | 7490 | 0 |
| 362 | 20240417 | 124200 | 2000431730 | 7490 | 7490 | 7490 | 7490 | 411 |
| 363 | 20240417 | 124100 | 1997353340 | 7490 | 7490 | 7490 | 7490 | 4 |
| 364 | 20240417 | 124000 | 1997323380 | 7490 | 7500 | 7500 | 7490 | 67 |
| 365 | 20240417 | 123900 | 1996821520 | 7500 | 7490 | 7500 | 7490 | 1001 |
| 366 | 20240417 | 123800 | 1989324020 | 7490 | 7490 | 7490 | 7490 | 314 |
| 367 | 20240417 | 123700 | 1986972160 | 7450 | 7490 | 7490 | 7450 | 2199 |
| 368 | 20240417 | 123600 | 1970569570 | 7450 | 7450 | 7450 | 7450 | 0 |
| 369 | 20240417 | 123500 | 1970569570 | 7450 | 7460 | 7460 | 7450 | 6101 |
| 370 | 20240417 | 123400 | 1925075870 | 7460 | 7490 | 7490 | 7460 | 561 |
| 371 | 20240417 | 123300 | 1920879920 | 7490 | 7490 | 7490 | 7490 | 60 |
| 372 | 20240417 | 123200 | 1920430520 | 7500 | 7500 | 7500 | 7500 | 0 |
| 373 | 20240417 | 123100 | 1920430520 | 7500 | 7500 | 7500 | 7500 | 0 |
| 374 | 20240417 | 123000 | 1920430520 | 7500 | 7500 | 7500 | 7500 | 3 |
| 375 | 20240417 | 122900 | 1920408020 | 7460 | 7460 | 7460 | 7460 | 0 |
| 376 | 20240417 | 122800 | 1920408020 | 7460 | 7500 | 7500 | 7460 | 64 |
| 377 | 20240417 | 122700 | 1919930540 | 7500 | 7470 | 7500 | 7460 | 1201 |
| 378 | 20240417 | 122600 | 1910968500 | 7470 | 7470 | 7470 | 7470 | 200 |
| 379 | 20240417 | 122500 | 1909474500 | 7480 | 7480 | 7480 | 7480 | 99 |
| 380 | 20240417 | 122400 | 1908733980 | 7470 | 7480 | 7500 | 7460 | 375 |
| 381 | 20240417 | 122300 | 1905924820 | 7470 | 7480 | 7480 | 7470 | 500 |
| 382 | 20240417 | 122200 | 1902188730 | 7500 | 7500 | 7500 | 7480 | 110 |
| 383 | 20240417 | 122100 | 1901365730 | 7500 | 7500 | 7500 | 7500 | 0 |
| 384 | 20240417 | 122000 | 1901365730 | 7500 | 7500 | 7500 | 7500 | 202 |
| 385 | 20240417 | 121900 | 1899850730 | 7500 | 7480 | 7500 | 7480 | 795 |
| 386 | 20240417 | 121800 | 1893888870 | 7480 | 7480 | 7480 | 7480 | 313 |
| 387 | 20240417 | 121700 | 1891547630 | 7480 | 7490 | 7490 | 7480 | 173 |
| 388 | 20240417 | 121600 | 1890253570 | 7490 | 7490 | 7490 | 7490 | 389 |
| 389 | 20240417 | 121500 | 1887339960 | 7490 | 7490 | 7490 | 7490 | 0 |
| 390 | 20240417 | 121400 | 1887339960 | 7490 | 7490 | 7490 | 7490 | 10 |
| 391 | 20240417 | 121300 | 1887265060 | 7490 | 7490 | 7490 | 7490 | 0 |
| 392 | 20240417 | 121200 | 1887265060 | 7490 | 7470 | 7490 | 7470 | 5893 |
| 393 | 20240417 | 121100 | 1843238630 | 7480 | 7480 | 7480 | 7480 | 335 |
| 394 | 20240417 | 121000 | 1840732830 | 7480 | 7480 | 7480 | 7480 | 87 |
| 395 | 20240417 | 120900 | 1840082070 | 7480 | 7490 | 7490 | 7480 | 16 |
| 396 | 20240417 | 120800 | 1839962270 | 7490 | 7490 | 7490 | 7490 | 40 |
| 397 | 20240417 | 120700 | 1839662670 | 7490 | 7500 | 7500 | 7490 | 346 |
| 398 | 20240417 | 120600 | 1837070930 | 7500 | 7490 | 7500 | 7490 | 934 |
| 399 | 20240417 | 120500 | 1830074480 | 7490 | 7490 | 7490 | 7490 | 10 |
| 400 | 20240417 | 120400 | 1829999580 | 7490 | 7490 | 7490 | 7490 | 35 |
| 401 | 20240417 | 120300 | 1829737430 | 7500 | 7500 | 7500 | 7500 | 1 |
| 402 | 20240417 | 120200 | 1829729930 | 7500 | 7500 | 7500 | 7500 | 17 |
| 403 | 20240417 | 120100 | 1829602430 | 7500 | 7500 | 7500 | 7500 | 650 |
| 404 | 20240417 | 120000 | 1824727430 | 7500 | 7500 | 7500 | 7500 | 3 |
| 405 | 20240417 | 115900 | 1824704930 | 7500 | 7500 | 7500 | 7500 | 0 |
| 406 | 20240417 | 115800 | 1824704930 | 7500 | 7460 | 7500 | 7460 | 59 |
| 407 | 20240417 | 115700 | 1824264750 | 7500 | 7500 | 7500 | 7500 | 392 |
| 408 | 20240417 | 115600 | 1821324750 | 7510 | 7470 | 7510 | 7470 | 307 |
| 409 | 20240417 | 115500 | 1819030860 | 7480 | 7480 | 7480 | 7480 | 0 |
| 410 | 20240417 | 115400 | 1819030860 | 7480 | 7480 | 7500 | 7480 | 3639 |
| 411 | 20240417 | 115300 | 1791751220 | 7480 | 7500 | 7500 | 7480 | 334 |
| 412 | 20240417 | 115200 | 1789251860 | 7500 | 7500 | 7500 | 7500 | 0 |
| 413 | 20240417 | 115100 | 1789251860 | 7500 | 7500 | 7500 | 7500 | 0 |
| 414 | 20240417 | 115000 | 1789251860 | 7500 | 7480 | 7530 | 7480 | 69 |
| 415 | 20240417 | 114900 | 1788734670 | 7530 | 7530 | 7530 | 7530 | 0 |
| 416 | 20240417 | 114800 | 1788734670 | 7530 | 7530 | 7530 | 7530 | 5 |
| 417 | 20240417 | 114700 | 1788697020 | 7530 | 7520 | 7530 | 7520 | 551 |
| 418 | 20240417 | 114600 | 1784549020 | 7520 | 7500 | 7520 | 7500 | 563 |
| 419 | 20240417 | 114500 | 1780320520 | 7520 | 7490 | 7520 | 7490 | 2002 |
| 420 | 20240417 | 114400 | 1765307320 | 7480 | 7480 | 7480 | 7480 | 0 |
| 421 | 20240417 | 114300 | 1765307320 | 7480 | 7470 | 7480 | 7470 | 2515 |
| 422 | 20240417 | 114200 | 1746506970 | 7470 | 7470 | 7470 | 7470 | 300 |
| 423 | 20240417 | 114100 | 1744265970 | 7450 | 7450 | 7450 | 7450 | 250 |
| 424 | 20240417 | 114000 | 1742403470 | 7450 | 7470 | 7470 | 7450 | 4029 |
| 425 | 20240417 | 113900 | 1712386910 | 7470 | 7470 | 7470 | 7440 | 939 |
| 426 | 20240417 | 113800 | 1705399740 | 7440 | 7470 | 7470 | 7440 | 5898 |
| 427 | 20240417 | 113700 | 1661502730 | 7470 | 7480 | 7480 | 7470 | 159 |
| 428 | 20240417 | 113600 | 1660313500 | 7480 | 7480 | 7480 | 7480 | 1 |
| 429 | 20240417 | 113500 | 1660306020 | 7470 | 7470 | 7470 | 7470 | 330 |
| 430 | 20240417 | 113400 | 1657840920 | 7470 | 7470 | 7470 | 7470 | 265 |
| 431 | 20240417 | 113300 | 1655861370 | 7470 | 7470 | 7470 | 7470 | 300 |
| 432 | 20240417 | 113200 | 1653620370 | 7470 | 7440 | 7470 | 7440 | 10066 |
| 433 | 20240417 | 113100 | 1578729230 | 7450 | 7450 | 7450 | 7450 | 379 |
| 434 | 20240417 | 113000 | 1575905680 | 7450 | 7440 | 7450 | 7440 | 124 |
| 435 | 20240417 | 112900 | 1574982970 | 7440 | 7450 | 7450 | 7440 | 517 |
| 436 | 20240417 | 112800 | 1571131330 | 7450 | 7450 | 7450 | 7440 | 1143 |
| 437 | 20240417 | 112700 | 1562625980 | 7450 | 7450 | 7450 | 7450 | 2023 |
| 438 | 20240417 | 112600 | 1547554630 | 7460 | 7470 | 7470 | 7460 | 2053 |
| 439 | 20240417 | 112500 | 1532237490 | 7460 | 7470 | 7470 | 7450 | 2111 |
| 440 | 20240417 | 112400 | 1516499460 | 7470 | 7470 | 7470 | 7460 | 3405 |
| 441 | 20240417 | 112300 | 1491094220 | 7470 | 7490 | 7490 | 7470 | 5865 |
| 442 | 20240417 | 112200 | 1447239020 | 7490 | 7500 | 7500 | 7490 | 2749 |
| 443 | 20240417 | 112100 | 1426645440 | 7500 | 7500 | 7500 | 7500 | 0 |
| 444 | 20240417 | 112000 | 1426645440 | 7500 | 7540 | 7540 | 7500 | 1515 |
| 445 | 20240417 | 111900 | 1415282820 | 7510 | 7510 | 7510 | 7510 | 1062 |
| 446 | 20240417 | 111800 | 1407307200 | 7510 | 7510 | 7510 | 7510 | 1684 |
| 447 | 20240417 | 111700 | 1394660360 | 7510 | 7550 | 7550 | 7510 | 2 |
| 448 | 20240417 | 111600 | 1394645300 | 7510 | 7510 | 7510 | 7510 | 1346 |
| 449 | 20240417 | 111500 | 1384536840 | 7550 | 7540 | 7550 | 7540 | 54 |
| 450 | 20240417 | 111400 | 1384129150 | 7510 | 7510 | 7510 | 7500 | 428 |
| 451 | 20240417 | 111300 | 1380915720 | 7510 | 7520 | 7520 | 7510 | 1183 |
| 452 | 20240417 | 111200 | 1372031380 | 7520 | 7540 | 7540 | 7520 | 441 |
| 453 | 20240417 | 111100 | 1368714940 | 7550 | 7550 | 7550 | 7550 | 1 |
| 454 | 20240417 | 111000 | 1368707390 | 7520 | 7550 | 7550 | 7520 | 723 |
| 455 | 20240417 | 110900 | 1363270120 | 7540 | 7540 | 7540 | 7540 | 30 |
| 456 | 20240417 | 110800 | 1363043920 | 7540 | 7530 | 7540 | 7530 | 410 |
| 457 | 20240417 | 110700 | 1359956520 | 7550 | 7550 | 7550 | 7550 | 0 |
| 458 | 20240417 | 110600 | 1359956520 | 7550 | 7550 | 7550 | 7550 | 2 |
| 459 | 20240417 | 110500 | 1359941420 | 7550 | 7550 | 7550 | 7550 | 20 |
| 460 | 20240417 | 110400 | 1359790420 | 7550 | 7550 | 7550 | 7550 | 0 |
| 461 | 20240417 | 110300 | 1359790420 | 7550 | 7550 | 7550 | 7550 | 0 |
| 462 | 20240417 | 110200 | 1359790420 | 7550 | 7550 | 7550 | 7550 | 0 |
| 463 | 20240417 | 110100 | 1359790420 | 7550 | 7550 | 7550 | 7550 | 1 |
| 464 | 20240417 | 110000 | 1359782870 | 7560 | 7560 | 7560 | 7560 | 15 |
| 465 | 20240417 | 105900 | 1359669470 | 7560 | 7570 | 7570 | 7560 | 9 |
| 466 | 20240417 | 105800 | 1359601350 | 7570 | 7570 | 7570 | 7570 | 0 |
| 467 | 20240417 | 105700 | 1359601350 | 7570 | 7570 | 7570 | 7570 | 0 |
| 468 | 20240417 | 105600 | 1359601350 | 7570 | 7570 | 7570 | 7570 | 37 |
| 469 | 20240417 | 105500 | 1359321260 | 7570 | 7570 | 7570 | 7570 | 1 |
| 470 | 20240417 | 105400 | 1359313690 | 7570 | 7520 | 7570 | 7520 | 4 |
| 471 | 20240417 | 105300 | 1359283560 | 7570 | 7570 | 7570 | 7570 | 987 |
| 472 | 20240417 | 105200 | 1351811970 | 7570 | 7520 | 7570 | 7520 | 4388 |
| 473 | 20240417 | 105100 | 1318595110 | 7540 | 7540 | 7540 | 7540 | 254 |
| 474 | 20240417 | 105000 | 1316679950 | 7540 | 7540 | 7540 | 7540 | 644 |
| 475 | 20240417 | 104900 | 1311824190 | 7540 | 7540 | 7540 | 7540 | 13 |
| 476 | 20240417 | 104800 | 1311726170 | 7540 | 7540 | 7540 | 7540 | 11 |
| 477 | 20240417 | 104700 | 1311643230 | 7540 | 7540 | 7540 | 7540 | 4 |
| 478 | 20240417 | 104600 | 1311613070 | 7520 | 7520 | 7520 | 7520 | 1300 |
| 479 | 20240417 | 104500 | 1301837070 | 7520 | 7520 | 7520 | 7520 | 0 |
| 480 | 20240417 | 104400 | 1301837070 | 7520 | 7520 | 7520 | 7520 | 0 |
| 481 | 20240417 | 104300 | 1301837070 | 7520 | 7520 | 7520 | 7520 | 150 |
| 482 | 20240417 | 104200 | 1300709070 | 7520 | 7530 | 7530 | 7520 | 5 |
| 483 | 20240417 | 104100 | 1300671460 | 7530 | 7530 | 7530 | 7530 | 514 |
| 484 | 20240417 | 104000 | 1296801040 | 7520 | 7540 | 7540 | 7520 | 507 |
| 485 | 20240417 | 103900 | 1292988210 | 7520 | 7510 | 7520 | 7510 | 249 |
| 486 | 20240417 | 103800 | 1291117680 | 7520 | 7530 | 7530 | 7520 | 1106 |
| 487 | 20240417 | 103700 | 1282799550 | 7530 | 7540 | 7540 | 7530 | 640 |
| 488 | 20240417 | 103600 | 1277975460 | 7580 | 7540 | 7580 | 7540 | 22 |
| 489 | 20240417 | 103500 | 1277809540 | 7540 | 7540 | 7540 | 7540 | 201 |
| 490 | 20240417 | 103400 | 1276294000 | 7540 | 7540 | 7540 | 7540 | 166 |
| 491 | 20240417 | 103300 | 1275042360 | 7540 | 7540 | 7540 | 7540 | 209 |
| 492 | 20240417 | 103200 | 1273466500 | 7540 | 7550 | 7550 | 7540 | 521 |
| 493 | 20240417 | 103100 | 1269537160 | 7540 | 7530 | 7540 | 7530 | 648 |
| 494 | 20240417 | 103000 | 1264655930 | 7530 | 7540 | 7540 | 7530 | 69 |
| 495 | 20240417 | 102900 | 1264136320 | 7530 | 7540 | 7540 | 7530 | 199 |
| 496 | 20240417 | 102800 | 1262637490 | 7540 | 7540 | 7540 | 7540 | 8 |
| 497 | 20240417 | 102700 | 1262577170 | 7540 | 7540 | 7540 | 7540 | 152 |
| 498 | 20240417 | 102600 | 1261431090 | 7540 | 7540 | 7540 | 7540 | 300 |
| 499 | 20240417 | 102500 | 1259169090 | 7550 | 7550 | 7550 | 7550 | 8 |
| 500 | 20240417 | 102400 | 1259108690 | 7540 | 7540 | 7540 | 7540 | 1478 |
| 501 | 20240417 | 102300 | 1247964570 | 7540 | 7500 | 7540 | 7480 | 4197 |
| 502 | 20240417 | 102200 | 1216486130 | 7480 | 7480 | 7480 | 7480 | 104 |
| 503 | 20240417 | 102100 | 1215708210 | 7490 | 7470 | 7490 | 7470 | 1741 |
| 504 | 20240417 | 102000 | 1202669960 | 7470 | 7490 | 7490 | 7470 | 1993 |
| 505 | 20240417 | 101900 | 1187756310 | 7490 | 7470 | 7490 | 7470 | 31 |
| 506 | 20240417 | 101800 | 1187524620 | 7470 | 7500 | 7500 | 7470 | 4702 |
| 507 | 20240417 | 101700 | 1152379780 | 7490 | 7500 | 7500 | 7480 | 3868 |
| 508 | 20240417 | 101600 | 1123422100 | 7500 | 7500 | 7500 | 7500 | 105 |
| 509 | 20240417 | 101500 | 1122634600 | 7500 | 7500 | 7500 | 7500 | 943 |
| 510 | 20240417 | 101400 | 1115562100 | 7500 | 7490 | 7500 | 7490 | 65 |
| 511 | 20240417 | 101300 | 1115075200 | 7500 | 7510 | 7510 | 7490 | 2786 |
| 512 | 20240417 | 101200 | 1094181250 | 7510 | 7510 | 7510 | 7510 | 375 |
| 513 | 20240417 | 101100 | 1091365000 | 7510 | 7510 | 7510 | 7510 | 0 |
| 514 | 20240417 | 101000 | 1091365000 | 7510 | 7520 | 7530 | 7500 | 435 |
| 515 | 20240417 | 100900 | 1088098440 | 7500 | 7520 | 7520 | 7500 | 13628 |
| 516 | 20240417 | 100800 | 985827710 | 7530 | 7550 | 7550 | 7520 | 4783 |
| 517 | 20240417 | 100700 | 949782100 | 7560 | 7570 | 7570 | 7540 | 2077 |
| 518 | 20240417 | 100600 | 934100550 | 7600 | 7600 | 7600 | 7600 | 30 |
| 519 | 20240417 | 100500 | 933872550 | 7600 | 7600 | 7600 | 7560 | 740 |
| 520 | 20240417 | 100400 | 928266070 | 7600 | 7630 | 7630 | 7580 | 3897 |
| 521 | 20240417 | 100300 | 898650230 | 7630 | 7660 | 7660 | 7620 | 700 |
| 522 | 20240417 | 100200 | 893315670 | 7660 | 7660 | 7660 | 7620 | 112 |
| 523 | 20240417 | 100100 | 892461750 | 7660 | 7650 | 7660 | 7620 | 253 |
| 524 | 20240417 | 100000 | 890529820 | 7670 | 7670 | 7670 | 7670 | 504 |
| 525 | 20240417 | 095900 | 886664140 | 7670 | 7630 | 7670 | 7630 | 124 |
| 526 | 20240417 | 095800 | 885715100 | 7670 | 7630 | 7670 | 7630 | 222 |
| 527 | 20240417 | 095700 | 884021200 | 7670 | 7650 | 7670 | 7630 | 12856 |
| 528 | 20240417 | 095600 | 785884200 | 7640 | 7670 | 7670 | 7640 | 2176 |
| 529 | 20240417 | 095500 | 769219450 | 7670 | 7670 | 7670 | 7670 | 536 |
| 530 | 20240417 | 095400 | 765108330 | 7670 | 7710 | 7710 | 7670 | 319 |
| 531 | 20240417 | 095300 | 762658140 | 7710 | 7700 | 7710 | 7680 | 16 |
| 532 | 20240417 | 095200 | 762534980 | 7670 | 7700 | 7710 | 7670 | 3558 |
| 533 | 20240417 | 095100 | 735137610 | 7700 | 7700 | 7700 | 7700 | 2224 |
| 534 | 20240417 | 095000 | 718012810 | 7700 | 7700 | 7700 | 7700 | 1493 |
| 535 | 20240417 | 094900 | 706516710 | 7700 | 7660 | 7700 | 7650 | 5930 |
| 536 | 20240417 | 094800 | 660886090 | 7660 | 7650 | 7660 | 7630 | 462 |
| 537 | 20240417 | 094700 | 657352690 | 7640 | 7630 | 7640 | 7610 | 78 |
| 538 | 20240417 | 094600 | 656758220 | 7630 | 7630 | 7630 | 7630 | 405 |
| 539 | 20240417 | 094500 | 653668070 | 7640 | 7640 | 7640 | 7640 | 282 |
| 540 | 20240417 | 094400 | 651513590 | 7640 | 7610 | 7640 | 7610 | 112 |
| 541 | 20240417 | 094300 | 650660070 | 7610 | 7640 | 7640 | 7600 | 641 |
| 542 | 20240417 | 094200 | 645787800 | 7640 | 7610 | 7640 | 7600 | 1542 |
| 543 | 20240417 | 094100 | 634048270 | 7600 | 7610 | 7610 | 7600 | 817 |
| 544 | 20240417 | 094000 | 627836720 | 7610 | 7640 | 7640 | 7610 | 930 |
| 545 | 20240417 | 093900 | 620758010 | 7620 | 7620 | 7620 | 7620 | 18 |
| 546 | 20240417 | 093800 | 620620850 | 7610 | 7610 | 7610 | 7610 | 2 |
| 547 | 20240417 | 093700 | 620605630 | 7610 | 7600 | 7610 | 7600 | 2676 |
| 548 | 20240417 | 093600 | 600267020 | 7600 | 7600 | 7600 | 7590 | 490 |
| 549 | 20240417 | 093500 | 596543140 | 7590 | 7590 | 7590 | 7590 | 1083 |
| 550 | 20240417 | 093400 | 588323170 | 7590 | 7550 | 7590 | 7550 | 9 |
| 551 | 20240417 | 093300 | 588255100 | 7550 | 7580 | 7580 | 7550 | 226 |
| 552 | 20240417 | 093200 | 586544900 | 7540 | 7540 | 7540 | 7540 | 1 |
| 553 | 20240417 | 093100 | 586537360 | 7540 | 7540 | 7540 | 7540 | 973 |
| 554 | 20240417 | 093000 | 579200940 | 7540 | 7530 | 7540 | 7530 | 538 |
| 555 | 20240417 | 092900 | 575148290 | 7530 | 7540 | 7540 | 7530 | 917 |
| 556 | 20240417 | 092800 | 568242750 | 7540 | 7570 | 7570 | 7540 | 1308 |
| 557 | 20240417 | 092700 | 558380250 | 7540 | 7530 | 7540 | 7530 | 1581 |
| 558 | 20240417 | 092600 | 546461740 | 7540 | 7550 | 7580 | 7540 | 1376 |
| 559 | 20240417 | 092500 | 536075950 | 7550 | 7550 | 7550 | 7550 | 66 |
| 560 | 20240417 | 092400 | 535577650 | 7550 | 7560 | 7560 | 7540 | 336 |
| 561 | 20240417 | 092300 | 533040460 | 7550 | 7590 | 7590 | 7540 | 670 |
| 562 | 20240417 | 092200 | 527984070 | 7590 | 7550 | 7590 | 7550 | 169 |
| 563 | 20240417 | 092100 | 526707740 | 7570 | 7550 | 7570 | 7550 | 1551 |
| 564 | 20240417 | 092000 | 514982450 | 7550 | 7540 | 7550 | 7530 | 418 |
| 565 | 20240417 | 091900 | 511830950 | 7550 | 7550 | 7550 | 7550 | 106 |
| 566 | 20240417 | 091800 | 511030650 | 7550 | 7570 | 7570 | 7530 | 4381 |
| 567 | 20240417 | 091700 | 478013660 | 7560 | 7560 | 7560 | 7550 | 1063 |
| 568 | 20240417 | 091600 | 469982300 | 7560 | 7560 | 7560 | 7560 | 8 |
| 569 | 20240417 | 091500 | 469921820 | 7540 | 7610 | 7610 | 7540 | 1989 |
| 570 | 20240417 | 091400 | 454810430 | 7610 | 7630 | 7630 | 7600 | 6041 |
| 571 | 20240417 | 091300 | 408834690 | 7640 | 7640 | 7640 | 7620 | 2124 |
| 572 | 20240417 | 091200 | 392620630 | 7670 | 7710 | 7710 | 7670 | 600 |
| 573 | 20240417 | 091100 | 388013160 | 7710 | 7680 | 7710 | 7670 | 509 |
| 574 | 20240417 | 091000 | 384092730 | 7670 | 7670 | 7710 | 7670 | 988 |
| 575 | 20240417 | 090900 | 376513570 | 7670 | 7670 | 7670 | 7670 | 98 |
| 576 | 20240417 | 090800 | 375761910 | 7670 | 7620 | 7670 | 7620 | 406 |
| 577 | 20240417 | 090700 | 372660140 | 7620 | 7600 | 7620 | 7600 | 378 |
| 578 | 20240417 | 090600 | 369786480 | 7600 | 7660 | 7660 | 7600 | 5886 |
| 579 | 20240417 | 090500 | 324785770 | 7660 | 7650 | 7660 | 7640 | 1865 |
| 580 | 20240417 | 090400 | 310532050 | 7650 | 7710 | 7720 | 7650 | 6687 |
| 581 | 20240417 | 090300 | 259000110 | 7770 | 7750 | 7770 | 7710 | 5866 |
| 582 | 20240417 | 090200 | 213603480 | 7750 | 7680 | 7760 | 7660 | 7954 |
| 583 | 20240417 | 090100 | 152347360 | 7660 | 7680 | 7680 | 7660 | 12124 |
| 584 | 20240417 | 090000 | 59255670 | 7680 | 7630 | 7730 | 7630 | 7202 |