29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 185000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 1800 |
| 3 | 20240423 | 184900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20240423 | 184800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20240423 | 184700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20240423 | 184600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20240423 | 184500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20240423 | 184400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20240423 | 184300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20240423 | 184200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20240423 | 184100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20240423 | 184000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20240423 | 183900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20240423 | 183800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20240423 | 183700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20240423 | 183600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20240423 | 183500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20240423 | 183400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20240423 | 183300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20240423 | 183200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20240423 | 183100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20240423 | 183000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20240423 | 182900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20240423 | 182800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20240423 | 182700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20240423 | 182600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20240423 | 182500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20240423 | 182400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20240423 | 182300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20240423 | 182200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20240423 | 182100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20240423 | 182000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 1800 |
| 33 | 20240423 | 181900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20240423 | 181800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20240423 | 181700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20240423 | 181600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20240423 | 181500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20240423 | 181400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20240423 | 181300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20240423 | 181200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20240423 | 181100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20240423 | 181000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20240423 | 180900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20240423 | 180800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20240423 | 180700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20240423 | 180600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20240423 | 180500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20240423 | 180400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20240423 | 180300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20240423 | 180200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20240423 | 180100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20240423 | 180000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20240423 | 175900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20240423 | 175800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20240423 | 175700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20240423 | 175600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20240423 | 175500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20240423 | 175400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20240423 | 175300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20240423 | 175200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20240423 | 175100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20240423 | 175000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 1800 |
| 63 | 20240423 | 174900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20240423 | 174800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20240423 | 174700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20240423 | 174600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20240423 | 174500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20240423 | 174400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20240423 | 174300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20240423 | 174200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20240423 | 174100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20240423 | 174000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20240423 | 173900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20240423 | 173800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20240423 | 173700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20240423 | 173600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20240423 | 173500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20240423 | 173400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20240423 | 173300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20240423 | 173200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20240423 | 173100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20240423 | 173000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20240423 | 172900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20240423 | 172800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20240423 | 172700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20240423 | 172600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20240423 | 172500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20240423 | 172400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20240423 | 172300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20240423 | 172200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20240423 | 172100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20240423 | 172000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 1800 |
| 93 | 20240423 | 171900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20240423 | 171800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20240423 | 171700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20240423 | 171600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20240423 | 171500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20240423 | 171400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20240423 | 171300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20240423 | 171200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20240423 | 171100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20240423 | 171000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20240423 | 170900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20240423 | 170800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20240423 | 170700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20240423 | 170600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20240423 | 170500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20240423 | 170400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20240423 | 170300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20240423 | 170200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20240423 | 170100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20240423 | 170000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20240423 | 165900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20240423 | 165800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20240423 | 165700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20240423 | 165600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20240423 | 165500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20240423 | 165400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20240423 | 165300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20240423 | 165200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20240423 | 165100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20240423 | 165000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 1800 |
| 123 | 20240423 | 164900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20240423 | 164800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20240423 | 164700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20240423 | 164600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20240423 | 164500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20240423 | 164400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20240423 | 164300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20240423 | 164200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20240423 | 164100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20240423 | 164000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20240423 | 163900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20240423 | 163800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20240423 | 163700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20240423 | 163600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20240423 | 163500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20240423 | 163400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20240423 | 163300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20240423 | 163200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20240423 | 163100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20240423 | 163000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20240423 | 162900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20240423 | 162800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20240423 | 162700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20240423 | 162600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20240423 | 162500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20240423 | 162400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20240423 | 162300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20240423 | 162200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20240423 | 162100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20240423 | 162000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 1800 |
| 153 | 20240423 | 161900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20240423 | 161800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20240423 | 161700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20240423 | 161600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20240423 | 161500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20240423 | 161400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20240423 | 161300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20240423 | 161200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20240423 | 161100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20240423 | 161000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20240423 | 160900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20240423 | 160800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20240423 | 160700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20240423 | 160600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20240423 | 160500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20240423 | 160400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20240423 | 160300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20240423 | 160200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20240423 | 160100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20240423 | 160000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20240423 | 155900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20240423 | 155800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20240423 | 155700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20240423 | 155600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20240423 | 155500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20240423 | 155400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20240423 | 155300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20240423 | 155200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20240423 | 155100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20240423 | 155000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 1800 |
| 183 | 20240423 | 154900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20240423 | 154800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20240423 | 154700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20240423 | 154600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20240423 | 154500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20240423 | 154400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20240423 | 154300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20240423 | 154200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20240423 | 154100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20240423 | 154000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20240423 | 153900 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20240423 | 153800 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20240423 | 153700 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20240423 | 153600 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20240423 | 153500 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20240423 | 153400 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20240423 | 153300 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20240423 | 153200 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20240423 | 153100 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20240423 | 153000 | 1799938220 | 8700 | 8700 | 8700 | 8700 | 1800 |
| 203 | 20240423 | 152900 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 204 | 20240423 | 152800 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 205 | 20240423 | 152700 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 206 | 20240423 | 152600 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 207 | 20240423 | 152500 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 208 | 20240423 | 152400 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 209 | 20240423 | 152300 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 210 | 20240423 | 152200 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 211 | 20240423 | 152100 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 212 | 20240423 | 152000 | 1784278220 | 8690 | 8690 | 8690 | 8690 | 0 |
| 213 | 20240423 | 151900 | 1784278220 | 8690 | 8650 | 8690 | 8650 | 25 |
| 214 | 20240423 | 151800 | 1784061050 | 8680 | 8640 | 8680 | 8640 | 29 |
| 215 | 20240423 | 151700 | 1783809490 | 8680 | 8690 | 8690 | 8640 | 1190 |
| 216 | 20240423 | 151600 | 1773507640 | 8680 | 8680 | 8690 | 8630 | 156 |
| 217 | 20240423 | 151500 | 1772159010 | 8650 | 8690 | 8690 | 8640 | 918 |
| 218 | 20240423 | 151400 | 1764210620 | 8690 | 8690 | 8700 | 8680 | 12 |
| 219 | 20240423 | 151300 | 1764106330 | 8700 | 8680 | 8700 | 8680 | 652 |
| 220 | 20240423 | 151200 | 1758446910 | 8680 | 8680 | 8700 | 8680 | 1101 |
| 221 | 20240423 | 151100 | 1748890210 | 8690 | 8690 | 8690 | 8690 | 176 |
| 222 | 20240423 | 151000 | 1747360770 | 8690 | 8710 | 8710 | 8690 | 408 |
| 223 | 20240423 | 150900 | 1743811880 | 8710 | 8710 | 8710 | 8710 | 350 |
| 224 | 20240423 | 150800 | 1740763380 | 8720 | 8710 | 8720 | 8710 | 177 |
| 225 | 20240423 | 150700 | 1739221640 | 8720 | 8720 | 8720 | 8720 | 0 |
| 226 | 20240423 | 150600 | 1739221640 | 8720 | 8710 | 8720 | 8710 | 63 |
| 227 | 20240423 | 150500 | 1738672370 | 8720 | 8720 | 8720 | 8720 | 10 |
| 228 | 20240423 | 150400 | 1738585170 | 8720 | 8720 | 8720 | 8720 | 116 |
| 229 | 20240423 | 150300 | 1737573650 | 8720 | 8720 | 8720 | 8720 | 3 |
| 230 | 20240423 | 150200 | 1737547490 | 8720 | 8720 | 8720 | 8720 | 142 |
| 231 | 20240423 | 150100 | 1736309250 | 8740 | 8720 | 8740 | 8720 | 560 |
| 232 | 20240423 | 150000 | 1731421900 | 8720 | 8720 | 8720 | 8720 | 7 |
| 233 | 20240423 | 145900 | 1731360860 | 8730 | 8710 | 8740 | 8710 | 262 |
| 234 | 20240423 | 145800 | 1729078730 | 8710 | 8720 | 8720 | 8710 | 105 |
| 235 | 20240423 | 145700 | 1728164140 | 8720 | 8720 | 8720 | 8720 | 24 |
| 236 | 20240423 | 145600 | 1727954860 | 8740 | 8730 | 8740 | 8730 | 6 |
| 237 | 20240423 | 145500 | 1727902470 | 8730 | 8720 | 8730 | 8720 | 2001 |
| 238 | 20240423 | 145400 | 1710436050 | 8730 | 8730 | 8730 | 8700 | 106 |
| 239 | 20240423 | 145300 | 1709513620 | 8730 | 8730 | 8730 | 8700 | 135 |
| 240 | 20240423 | 145200 | 1708338720 | 8730 | 8730 | 8730 | 8730 | 28 |
| 241 | 20240423 | 145100 | 1708094280 | 8730 | 8700 | 8730 | 8700 | 339 |
| 242 | 20240423 | 145000 | 1705136370 | 8710 | 8730 | 8730 | 8710 | 23 |
| 243 | 20240423 | 144900 | 1704935700 | 8730 | 8730 | 8730 | 8730 | 14 |
| 244 | 20240423 | 144800 | 1704813480 | 8730 | 8730 | 8730 | 8730 | 0 |
| 245 | 20240423 | 144700 | 1704813480 | 8730 | 8710 | 8730 | 8710 | 295 |
| 246 | 20240423 | 144600 | 1702243990 | 8710 | 8710 | 8710 | 8710 | 11 |
| 247 | 20240423 | 144500 | 1702148180 | 8710 | 8710 | 8710 | 8710 | 10 |
| 248 | 20240423 | 144400 | 1702061080 | 8710 | 8740 | 8740 | 8710 | 561 |
| 249 | 20240423 | 144300 | 1697168570 | 8730 | 8740 | 8740 | 8730 | 16 |
| 250 | 20240423 | 144200 | 1697028750 | 8730 | 8730 | 8730 | 8730 | 1730 |
| 251 | 20240423 | 144100 | 1681925850 | 8720 | 8730 | 8730 | 8720 | 169 |
| 252 | 20240423 | 144000 | 1680450500 | 8730 | 8720 | 8730 | 8720 | 14 |
| 253 | 20240423 | 143900 | 1680328400 | 8720 | 8720 | 8720 | 8720 | 22 |
| 254 | 20240423 | 143800 | 1680136560 | 8730 | 8730 | 8730 | 8700 | 624 |
| 255 | 20240423 | 143700 | 1674706690 | 8730 | 8730 | 8730 | 8730 | 0 |
| 256 | 20240423 | 143600 | 1674706690 | 8730 | 8730 | 8730 | 8730 | 41 |
| 257 | 20240423 | 143500 | 1674348760 | 8730 | 8720 | 8730 | 8720 | 118 |
| 258 | 20240423 | 143400 | 1673319600 | 8720 | 8720 | 8720 | 8720 | 0 |
| 259 | 20240423 | 143300 | 1673319600 | 8720 | 8700 | 8720 | 8700 | 14 |
| 260 | 20240423 | 143200 | 1673197760 | 8730 | 8700 | 8730 | 8700 | 1052 |
| 261 | 20240423 | 143100 | 1664023690 | 8710 | 8700 | 8710 | 8700 | 6 |
| 262 | 20240423 | 143000 | 1663971470 | 8670 | 8670 | 8710 | 8670 | 2915 |
| 263 | 20240423 | 142900 | 1638614200 | 8670 | 8670 | 8670 | 8670 | 17 |
| 264 | 20240423 | 142800 | 1638466810 | 8670 | 8670 | 8670 | 8670 | 22 |
| 265 | 20240423 | 142700 | 1638276070 | 8660 | 8660 | 8670 | 8660 | 866 |
| 266 | 20240423 | 142600 | 1630776490 | 8650 | 8650 | 8650 | 8650 | 30 |
| 267 | 20240423 | 142500 | 1630516990 | 8660 | 8650 | 8660 | 8650 | 751 |
| 268 | 20240423 | 142400 | 1624020830 | 8640 | 8650 | 8650 | 8640 | 74 |
| 269 | 20240423 | 142300 | 1623380770 | 8640 | 8660 | 8660 | 8640 | 78 |
| 270 | 20240423 | 142200 | 1622706310 | 8650 | 8670 | 8670 | 8650 | 10 |
| 271 | 20240423 | 142100 | 1622619710 | 8650 | 8670 | 8670 | 8650 | 135 |
| 272 | 20240423 | 142000 | 1621451780 | 8670 | 8670 | 8670 | 8660 | 9 |
| 273 | 20240423 | 141900 | 1621373780 | 8660 | 8660 | 8660 | 8660 | 3 |
| 274 | 20240423 | 141800 | 1621347800 | 8670 | 8650 | 8670 | 8650 | 399 |
| 275 | 20240423 | 141700 | 1617896330 | 8650 | 8640 | 8650 | 8640 | 76 |
| 276 | 20240423 | 141600 | 1617239110 | 8650 | 8660 | 8660 | 8640 | 108 |
| 277 | 20240423 | 141500 | 1616304890 | 8660 | 8660 | 8670 | 8650 | 146 |
| 278 | 20240423 | 141400 | 1615041900 | 8660 | 8660 | 8660 | 8660 | 3 |
| 279 | 20240423 | 141300 | 1615015920 | 8670 | 8640 | 8670 | 8640 | 290 |
| 280 | 20240423 | 141200 | 1612510290 | 8640 | 8670 | 8670 | 8640 | 414 |
| 281 | 20240423 | 141100 | 1608933300 | 8640 | 8640 | 8640 | 8640 | 1502 |
| 282 | 20240423 | 141000 | 1595956020 | 8640 | 8640 | 8640 | 8640 | 1085 |
| 283 | 20240423 | 140900 | 1586581620 | 8650 | 8650 | 8650 | 8650 | 4976 |
| 284 | 20240423 | 140800 | 1543539220 | 8650 | 8650 | 8650 | 8650 | 505 |
| 285 | 20240423 | 140700 | 1539170970 | 8650 | 8650 | 8650 | 8650 | 50 |
| 286 | 20240423 | 140600 | 1538738470 | 8650 | 8660 | 8670 | 8650 | 196 |
| 287 | 20240423 | 140500 | 1537039200 | 8670 | 8670 | 8670 | 8670 | 1 |
| 288 | 20240423 | 140400 | 1537030530 | 8650 | 8670 | 8670 | 8650 | 151 |
| 289 | 20240423 | 140300 | 1535724360 | 8650 | 8650 | 8650 | 8650 | 60 |
| 290 | 20240423 | 140200 | 1535205360 | 8650 | 8650 | 8650 | 8650 | 57 |
| 291 | 20240423 | 140100 | 1534712310 | 8650 | 8640 | 8650 | 8640 | 280 |
| 292 | 20240423 | 140000 | 1532291960 | 8640 | 8640 | 8640 | 8640 | 200 |
| 293 | 20240423 | 135900 | 1530563960 | 8650 | 8650 | 8650 | 8650 | 719 |
| 294 | 20240423 | 135800 | 1524344610 | 8650 | 8650 | 8650 | 8650 | 1 |
| 295 | 20240423 | 135700 | 1524335960 | 8640 | 8650 | 8650 | 8640 | 410 |
| 296 | 20240423 | 135600 | 1520792880 | 8650 | 8640 | 8650 | 8640 | 615 |
| 297 | 20240423 | 135500 | 1515479120 | 8650 | 8650 | 8650 | 8650 | 134 |
| 298 | 20240423 | 135400 | 1514320020 | 8650 | 8650 | 8650 | 8650 | 0 |
| 299 | 20240423 | 135300 | 1514320020 | 8650 | 8660 | 8660 | 8650 | 166 |
| 300 | 20240423 | 135200 | 1512883480 | 8660 | 8660 | 8660 | 8660 | 61 |
| 301 | 20240423 | 135100 | 1512355220 | 8660 | 8660 | 8660 | 8660 | 30 |
| 302 | 20240423 | 135000 | 1512095420 | 8670 | 8670 | 8670 | 8670 | 43 |
| 303 | 20240423 | 134900 | 1511722610 | 8650 | 8650 | 8650 | 8650 | 338 |
| 304 | 20240423 | 134800 | 1508798910 | 8650 | 8650 | 8650 | 8650 | 433 |
| 305 | 20240423 | 134700 | 1505053460 | 8650 | 8670 | 8670 | 8650 | 38 |
| 306 | 20240423 | 134600 | 1504724660 | 8670 | 8670 | 8670 | 8670 | 0 |
| 307 | 20240423 | 134500 | 1504724660 | 8670 | 8650 | 8670 | 8650 | 101 |
| 308 | 20240423 | 134400 | 1503850990 | 8680 | 8680 | 8680 | 8680 | 10 |
| 309 | 20240423 | 134300 | 1503764190 | 8680 | 8660 | 8680 | 8650 | 105 |
| 310 | 20240423 | 134200 | 1502855610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 311 | 20240423 | 134100 | 1502855610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 312 | 20240423 | 134000 | 1502855610 | 8650 | 8650 | 8650 | 8650 | 1 |
| 313 | 20240423 | 133900 | 1502846960 | 8640 | 8640 | 8640 | 8640 | 0 |
| 314 | 20240423 | 133800 | 1502846960 | 8640 | 8660 | 8660 | 8640 | 59 |
| 315 | 20240423 | 133700 | 1502337170 | 8640 | 8660 | 8660 | 8640 | 16 |
| 316 | 20240423 | 133600 | 1502198900 | 8680 | 8680 | 8680 | 8680 | 1 |
| 317 | 20240423 | 133500 | 1502190220 | 8650 | 8650 | 8650 | 8650 | 22 |
| 318 | 20240423 | 133400 | 1501999920 | 8650 | 8660 | 8670 | 8650 | 344 |
| 319 | 20240423 | 133300 | 1499021940 | 8660 | 8660 | 8670 | 8650 | 548 |
| 320 | 20240423 | 133200 | 1494276640 | 8650 | 8660 | 8660 | 8640 | 317 |
| 321 | 20240423 | 133100 | 1491535190 | 8660 | 8670 | 8670 | 8660 | 431 |
| 322 | 20240423 | 133000 | 1487802720 | 8680 | 8680 | 8680 | 8680 | 0 |
| 323 | 20240423 | 132900 | 1487802720 | 8680 | 8680 | 8680 | 8680 | 60 |
| 324 | 20240423 | 132800 | 1487281920 | 8680 | 8670 | 8680 | 8670 | 4 |
| 325 | 20240423 | 132700 | 1487247230 | 8670 | 8650 | 8680 | 8650 | 798 |
| 326 | 20240423 | 132600 | 1480344270 | 8650 | 8660 | 8680 | 8650 | 48 |
| 327 | 20240423 | 132500 | 1479928810 | 8650 | 8680 | 8680 | 8650 | 107 |
| 328 | 20240423 | 132400 | 1479002940 | 8680 | 8670 | 8680 | 8670 | 24 |
| 329 | 20240423 | 132300 | 1478794820 | 8650 | 8670 | 8670 | 8650 | 182 |
| 330 | 20240423 | 132200 | 1477220460 | 8680 | 8670 | 8680 | 8650 | 104 |
| 331 | 20240423 | 132100 | 1476320120 | 8680 | 8680 | 8690 | 8680 | 26 |
| 332 | 20240423 | 132000 | 1476094400 | 8680 | 8680 | 8680 | 8670 | 81 |
| 333 | 20240423 | 131900 | 1475391950 | 8660 | 8670 | 8670 | 8660 | 1148 |
| 334 | 20240423 | 131800 | 1465448790 | 8700 | 8700 | 8700 | 8700 | 2 |
| 335 | 20240423 | 131700 | 1465431390 | 8670 | 8670 | 8670 | 8670 | 2 |
| 336 | 20240423 | 131600 | 1465414050 | 8700 | 8700 | 8700 | 8700 | 207 |
| 337 | 20240423 | 131500 | 1463613150 | 8710 | 8710 | 8710 | 8710 | 20 |
| 338 | 20240423 | 131400 | 1463438950 | 8710 | 8670 | 8710 | 8670 | 185 |
| 339 | 20240423 | 131300 | 1461834960 | 8670 | 8680 | 8680 | 8670 | 97 |
| 340 | 20240423 | 131200 | 1460993230 | 8730 | 8730 | 8730 | 8730 | 0 |
| 341 | 20240423 | 131100 | 1460993230 | 8730 | 8670 | 8730 | 8640 | 2790 |
| 342 | 20240423 | 131000 | 1436711940 | 8670 | 8660 | 8670 | 8660 | 50 |
| 343 | 20240423 | 130900 | 1436278740 | 8660 | 8660 | 8660 | 8660 | 0 |
| 344 | 20240423 | 130800 | 1436278740 | 8660 | 8650 | 8660 | 8650 | 533 |
| 345 | 20240423 | 130700 | 1431667970 | 8660 | 8660 | 8660 | 8660 | 48 |
| 346 | 20240423 | 130600 | 1431252290 | 8660 | 8660 | 8660 | 8650 | 728 |
| 347 | 20240423 | 130500 | 1424954870 | 8660 | 8660 | 8660 | 8650 | 607 |
| 348 | 20240423 | 130400 | 1419704250 | 8650 | 8650 | 8660 | 8650 | 302 |
| 349 | 20240423 | 130300 | 1417091930 | 8660 | 8660 | 8660 | 8660 | 9 |
| 350 | 20240423 | 130200 | 1417013990 | 8660 | 8650 | 8660 | 8650 | 1505 |
| 351 | 20240423 | 130100 | 1403995640 | 8620 | 8620 | 8620 | 8620 | 306 |
| 352 | 20240423 | 130000 | 1401357920 | 8620 | 8640 | 8650 | 8620 | 979 |
| 353 | 20240423 | 125900 | 1392918730 | 8640 | 8630 | 8640 | 8630 | 241 |
| 354 | 20240423 | 125800 | 1390836940 | 8640 | 8630 | 8640 | 8630 | 214 |
| 355 | 20240423 | 125700 | 1388990110 | 8630 | 8630 | 8630 | 8630 | 211 |
| 356 | 20240423 | 125600 | 1387169180 | 8620 | 8630 | 8630 | 8620 | 928 |
| 357 | 20240423 | 125500 | 1379169810 | 8630 | 8630 | 8630 | 8620 | 421 |
| 358 | 20240423 | 125400 | 1375539360 | 8630 | 8640 | 8640 | 8630 | 80 |
| 359 | 20240423 | 125300 | 1374848950 | 8640 | 8630 | 8640 | 8630 | 1303 |
| 360 | 20240423 | 125200 | 1363604030 | 8640 | 8640 | 8640 | 8630 | 1387 |
| 361 | 20240423 | 125100 | 1351622130 | 8650 | 8650 | 8650 | 8650 | 834 |
| 362 | 20240423 | 125000 | 1344408030 | 8660 | 8660 | 8660 | 8660 | 115 |
| 363 | 20240423 | 124900 | 1343412130 | 8660 | 8660 | 8660 | 8650 | 520 |
| 364 | 20240423 | 124800 | 1338912730 | 8660 | 8660 | 8660 | 8660 | 335 |
| 365 | 20240423 | 124700 | 1336011630 | 8660 | 8660 | 8660 | 8660 | 1055 |
| 366 | 20240423 | 124600 | 1326875330 | 8670 | 8670 | 8670 | 8670 | 115 |
| 367 | 20240423 | 124500 | 1325878280 | 8670 | 8670 | 8670 | 8670 | 298 |
| 368 | 20240423 | 124400 | 1323294620 | 8680 | 8680 | 8680 | 8680 | 0 |
| 369 | 20240423 | 124300 | 1323294620 | 8680 | 8680 | 8680 | 8680 | 69 |
| 370 | 20240423 | 124200 | 1322695700 | 8680 | 8670 | 8680 | 8670 | 50 |
| 371 | 20240423 | 124100 | 1322262160 | 8680 | 8670 | 8680 | 8670 | 65 |
| 372 | 20240423 | 124000 | 1321698590 | 8680 | 8680 | 8680 | 8680 | 20 |
| 373 | 20240423 | 123900 | 1321524990 | 8680 | 8690 | 8690 | 8670 | 1388 |
| 374 | 20240423 | 123800 | 1309469980 | 8670 | 8670 | 8670 | 8670 | 1145 |
| 375 | 20240423 | 123700 | 1299542830 | 8690 | 8690 | 8690 | 8690 | 0 |
| 376 | 20240423 | 123600 | 1299542830 | 8690 | 8680 | 8690 | 8680 | 16 |
| 377 | 20240423 | 123500 | 1299403930 | 8690 | 8680 | 8690 | 8680 | 20 |
| 378 | 20240423 | 123400 | 1299230250 | 8680 | 8680 | 8680 | 8680 | 57 |
| 379 | 20240423 | 123300 | 1298735490 | 8680 | 8680 | 8680 | 8680 | 90 |
| 380 | 20240423 | 123200 | 1297954290 | 8680 | 8680 | 8680 | 8680 | 0 |
| 381 | 20240423 | 123100 | 1297954290 | 8680 | 8680 | 8680 | 8680 | 257 |
| 382 | 20240423 | 123000 | 1295723530 | 8680 | 8680 | 8690 | 8680 | 290 |
| 383 | 20240423 | 122900 | 1293204310 | 8690 | 8690 | 8690 | 8690 | 0 |
| 384 | 20240423 | 122800 | 1293204310 | 8690 | 8690 | 8690 | 8690 | 577 |
| 385 | 20240423 | 122700 | 1288190180 | 8690 | 8690 | 8690 | 8690 | 1 |
| 386 | 20240423 | 122600 | 1288181490 | 8690 | 8680 | 8690 | 8680 | 12 |
| 387 | 20240423 | 122500 | 1288077310 | 8680 | 8680 | 8680 | 8680 | 50 |
| 388 | 20240423 | 122400 | 1287643310 | 8670 | 8670 | 8670 | 8670 | 1066 |
| 389 | 20240423 | 122300 | 1278401090 | 8680 | 8680 | 8680 | 8680 | 0 |
| 390 | 20240423 | 122200 | 1278401090 | 8680 | 8690 | 8690 | 8680 | 48 |
| 391 | 20240423 | 122100 | 1277984440 | 8700 | 8690 | 8700 | 8690 | 3 |
| 392 | 20240423 | 122000 | 1277958360 | 8670 | 8680 | 8680 | 8670 | 118 |
| 393 | 20240423 | 121900 | 1276934130 | 8680 | 8680 | 8680 | 8680 | 10 |
| 394 | 20240423 | 121800 | 1276847330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 395 | 20240423 | 121700 | 1276847330 | 8680 | 8690 | 8700 | 8680 | 196 |
| 396 | 20240423 | 121600 | 1275142530 | 8700 | 8700 | 8700 | 8700 | 0 |
| 397 | 20240423 | 121500 | 1275142530 | 8700 | 8680 | 8700 | 8680 | 111 |
| 398 | 20240423 | 121400 | 1274177040 | 8700 | 8700 | 8700 | 8700 | 4 |
| 399 | 20240423 | 121300 | 1274142240 | 8670 | 8680 | 8700 | 8670 | 303 |
| 400 | 20240423 | 121200 | 1271513320 | 8690 | 8690 | 8690 | 8690 | 0 |
| 401 | 20240423 | 121100 | 1271513320 | 8690 | 8690 | 8690 | 8690 | 0 |
| 402 | 20240423 | 121000 | 1271513320 | 8690 | 8690 | 8700 | 8690 | 18 |
| 403 | 20240423 | 120900 | 1271356840 | 8690 | 8680 | 8690 | 8680 | 64 |
| 404 | 20240423 | 120800 | 1270801290 | 8680 | 8670 | 8680 | 8670 | 26 |
| 405 | 20240423 | 120700 | 1270575620 | 8680 | 8680 | 8680 | 8680 | 31 |
| 406 | 20240423 | 120600 | 1270306540 | 8680 | 8670 | 8680 | 8670 | 14 |
| 407 | 20240423 | 120500 | 1270185090 | 8680 | 8680 | 8680 | 8680 | 21 |
| 408 | 20240423 | 120400 | 1270002810 | 8680 | 8680 | 8680 | 8680 | 2 |
| 409 | 20240423 | 120300 | 1269985450 | 8680 | 8680 | 8680 | 8680 | 10 |
| 410 | 20240423 | 120200 | 1269898650 | 8680 | 8680 | 8680 | 8670 | 60 |
| 411 | 20240423 | 120100 | 1269378350 | 8680 | 8680 | 8680 | 8680 | 50 |
| 412 | 20240423 | 120000 | 1268944350 | 8680 | 8670 | 8680 | 8670 | 7 |
| 413 | 20240423 | 115900 | 1268883630 | 8680 | 8680 | 8680 | 8680 | 3 |
| 414 | 20240423 | 115800 | 1268857590 | 8670 | 8690 | 8690 | 8670 | 445 |
| 415 | 20240423 | 115700 | 1264997700 | 8690 | 8690 | 8690 | 8690 | 69 |
| 416 | 20240423 | 115600 | 1264398090 | 8690 | 8690 | 8690 | 8690 | 2 |
| 417 | 20240423 | 115500 | 1264380710 | 8700 | 8690 | 8700 | 8690 | 22 |
| 418 | 20240423 | 115400 | 1264189320 | 8710 | 8710 | 8710 | 8690 | 306 |
| 419 | 20240423 | 115300 | 1261526780 | 8710 | 8700 | 8710 | 8700 | 35 |
| 420 | 20240423 | 115200 | 1261222160 | 8710 | 8700 | 8710 | 8700 | 22 |
| 421 | 20240423 | 115100 | 1261030570 | 8700 | 8700 | 8720 | 8700 | 162 |
| 422 | 20240423 | 115000 | 1259619630 | 8700 | 8700 | 8720 | 8700 | 27 |
| 423 | 20240423 | 114900 | 1259384330 | 8700 | 8700 | 8700 | 8700 | 223 |
| 424 | 20240423 | 114800 | 1257444230 | 8710 | 8700 | 8710 | 8700 | 58 |
| 425 | 20240423 | 114700 | 1256939420 | 8690 | 8690 | 8690 | 8690 | 0 |
| 426 | 20240423 | 114600 | 1256939420 | 8690 | 8700 | 8700 | 8690 | 27 |
| 427 | 20240423 | 114500 | 1256704550 | 8720 | 8680 | 8720 | 8680 | 172 |
| 428 | 20240423 | 114400 | 1255210550 | 8680 | 8700 | 8720 | 8670 | 255 |
| 429 | 20240423 | 114300 | 1252997470 | 8700 | 8700 | 8730 | 8700 | 34 |
| 430 | 20240423 | 114200 | 1252701420 | 8720 | 8680 | 8720 | 8680 | 311 |
| 431 | 20240423 | 114100 | 1250001440 | 8680 | 8680 | 8680 | 8680 | 94 |
| 432 | 20240423 | 114000 | 1249185520 | 8680 | 8680 | 8680 | 8680 | 124 |
| 433 | 20240423 | 113900 | 1248109200 | 8680 | 8670 | 8680 | 8670 | 107 |
| 434 | 20240423 | 113800 | 1247181450 | 8680 | 8700 | 8700 | 8680 | 102 |
| 435 | 20240423 | 113700 | 1246295250 | 8700 | 8710 | 8730 | 8700 | 50 |
| 436 | 20240423 | 113600 | 1245859850 | 8700 | 8700 | 8730 | 8700 | 28 |
| 437 | 20240423 | 113500 | 1245616220 | 8690 | 8730 | 8730 | 8690 | 29 |
| 438 | 20240423 | 113400 | 1245363450 | 8730 | 8720 | 8730 | 8680 | 1211 |
| 439 | 20240423 | 113300 | 1234841580 | 8730 | 8680 | 8730 | 8680 | 699 |
| 440 | 20240423 | 113200 | 1228747820 | 8680 | 8680 | 8680 | 8680 | 20 |
| 441 | 20240423 | 113100 | 1228574220 | 8680 | 8680 | 8680 | 8680 | 46 |
| 442 | 20240423 | 113000 | 1228174940 | 8680 | 8680 | 8680 | 8680 | 40 |
| 443 | 20240423 | 112900 | 1227827740 | 8680 | 8680 | 8680 | 8680 | 57 |
| 444 | 20240423 | 112800 | 1227332980 | 8680 | 8680 | 8680 | 8680 | 6 |
| 445 | 20240423 | 112700 | 1227280900 | 8680 | 8690 | 8690 | 8680 | 219 |
| 446 | 20240423 | 112600 | 1225379950 | 8700 | 8710 | 8710 | 8700 | 78 |
| 447 | 20240423 | 112500 | 1224701010 | 8700 | 8690 | 8710 | 8680 | 429 |
| 448 | 20240423 | 112400 | 1220968650 | 8680 | 8680 | 8680 | 8680 | 16 |
| 449 | 20240423 | 112300 | 1220829770 | 8680 | 8690 | 8690 | 8680 | 164 |
| 450 | 20240423 | 112200 | 1219406150 | 8690 | 8700 | 8700 | 8690 | 598 |
| 451 | 20240423 | 112100 | 1214209500 | 8700 | 8700 | 8700 | 8700 | 19 |
| 452 | 20240423 | 112000 | 1214044200 | 8700 | 8690 | 8700 | 8690 | 629 |
| 453 | 20240423 | 111900 | 1208578180 | 8730 | 8720 | 8730 | 8690 | 254 |
| 454 | 20240423 | 111800 | 1206365210 | 8670 | 8680 | 8680 | 8660 | 727 |
| 455 | 20240423 | 111700 | 1200062200 | 8680 | 8700 | 8700 | 8680 | 81 |
| 456 | 20240423 | 111600 | 1199359030 | 8680 | 8730 | 8730 | 8680 | 27 |
| 457 | 20240423 | 111500 | 1199124470 | 8700 | 8710 | 8710 | 8690 | 2570 |
| 458 | 20240423 | 111400 | 1176766040 | 8740 | 8700 | 8740 | 8700 | 119 |
| 459 | 20240423 | 111300 | 1175726590 | 8740 | 8730 | 8740 | 8730 | 317 |
| 460 | 20240423 | 111200 | 1172959170 | 8700 | 8700 | 8720 | 8690 | 394 |
| 461 | 20240423 | 111100 | 1169524790 | 8700 | 8690 | 8700 | 8660 | 1198 |
| 462 | 20240423 | 111000 | 1159114650 | 8660 | 8660 | 8660 | 8660 | 3 |
| 463 | 20240423 | 110900 | 1159088670 | 8690 | 8660 | 8690 | 8640 | 193 |
| 464 | 20240423 | 110800 | 1157418490 | 8670 | 8670 | 8700 | 8660 | 28 |
| 465 | 20240423 | 110700 | 1157175820 | 8670 | 8670 | 8670 | 8640 | 103 |
| 466 | 20240423 | 110600 | 1156285490 | 8640 | 8640 | 8640 | 8640 | 504 |
| 467 | 20240423 | 110500 | 1151930930 | 8630 | 8640 | 8640 | 8610 | 2997 |
| 468 | 20240423 | 110400 | 1126103590 | 8640 | 8620 | 8640 | 8620 | 54 |
| 469 | 20240423 | 110300 | 1125638040 | 8610 | 8640 | 8640 | 8610 | 981 |
| 470 | 20240423 | 110200 | 1117181510 | 8630 | 8640 | 8640 | 8630 | 199 |
| 471 | 20240423 | 110100 | 1115464070 | 8640 | 8610 | 8640 | 8610 | 108 |
| 472 | 20240423 | 110000 | 1114533980 | 8640 | 8640 | 8640 | 8600 | 3323 |
| 473 | 20240423 | 105900 | 1085881100 | 8650 | 8650 | 8650 | 8650 | 116 |
| 474 | 20240423 | 105800 | 1084877700 | 8650 | 8650 | 8650 | 8640 | 1401 |
| 475 | 20240423 | 105700 | 1072759060 | 8650 | 8650 | 8650 | 8650 | 11 |
| 476 | 20240423 | 105600 | 1072663910 | 8650 | 8650 | 8650 | 8640 | 65 |
| 477 | 20240423 | 105500 | 1072102000 | 8650 | 8670 | 8680 | 8650 | 1393 |
| 478 | 20240423 | 105400 | 1060050960 | 8670 | 8700 | 8700 | 8650 | 1085 |
| 479 | 20240423 | 105300 | 1050661740 | 8700 | 8700 | 8700 | 8700 | 501 |
| 480 | 20240423 | 105200 | 1046303040 | 8700 | 8700 | 8700 | 8700 | 0 |
| 481 | 20240423 | 105100 | 1046303040 | 8700 | 8710 | 8710 | 8640 | 11078 |
| 482 | 20240423 | 105000 | 950213010 | 8720 | 8720 | 8720 | 8720 | 519 |
| 483 | 20240423 | 104900 | 945687330 | 8730 | 8720 | 8730 | 8720 | 4 |
| 484 | 20240423 | 104800 | 945652420 | 8730 | 8720 | 8730 | 8720 | 26 |
| 485 | 20240423 | 104700 | 945425670 | 8730 | 8720 | 8730 | 8720 | 142 |
| 486 | 20240423 | 104600 | 944187350 | 8720 | 8730 | 8730 | 8720 | 122 |
| 487 | 20240423 | 104500 | 943122370 | 8700 | 8720 | 8730 | 8700 | 2885 |
| 488 | 20240423 | 104400 | 917985810 | 8710 | 8740 | 8740 | 8710 | 13619 |
| 489 | 20240423 | 104300 | 799088430 | 8750 | 8750 | 8750 | 8750 | 20 |
| 490 | 20240423 | 104200 | 798913430 | 8750 | 8750 | 8750 | 8750 | 374 |
| 491 | 20240423 | 104100 | 795640930 | 8750 | 8750 | 8750 | 8740 | 2694 |
| 492 | 20240423 | 104000 | 772078380 | 8760 | 8770 | 8770 | 8760 | 1177 |
| 493 | 20240423 | 103900 | 761767730 | 8770 | 8760 | 8770 | 8760 | 14 |
| 494 | 20240423 | 103800 | 761645040 | 8770 | 8760 | 8770 | 8760 | 53 |
| 495 | 20240423 | 103700 | 761180730 | 8770 | 8790 | 8790 | 8770 | 212 |
| 496 | 20240423 | 103600 | 759321210 | 8790 | 8790 | 8790 | 8790 | 2 |
| 497 | 20240423 | 103500 | 759303630 | 8780 | 8780 | 8780 | 8770 | 1774 |
| 498 | 20240423 | 103400 | 743727920 | 8770 | 8770 | 8770 | 8770 | 72 |
| 499 | 20240423 | 103300 | 743096480 | 8780 | 8770 | 8780 | 8770 | 58 |
| 500 | 20240423 | 103200 | 742587760 | 8780 | 8780 | 8780 | 8780 | 100 |
| 501 | 20240423 | 103100 | 741709760 | 8780 | 8780 | 8780 | 8780 | 0 |
| 502 | 20240423 | 103000 | 741709760 | 8780 | 8760 | 8780 | 8760 | 245 |
| 503 | 20240423 | 102900 | 739561480 | 8770 | 8770 | 8770 | 8770 | 12 |
| 504 | 20240423 | 102800 | 739456240 | 8780 | 8770 | 8780 | 8760 | 203 |
| 505 | 20240423 | 102700 | 737677530 | 8780 | 8780 | 8780 | 8780 | 16 |
| 506 | 20240423 | 102600 | 737537050 | 8780 | 8770 | 8780 | 8770 | 59 |
| 507 | 20240423 | 102500 | 737019530 | 8790 | 8790 | 8790 | 8790 | 1 |
| 508 | 20240423 | 102400 | 737010740 | 8790 | 8790 | 8790 | 8770 | 1042 |
| 509 | 20240423 | 102300 | 727871390 | 8790 | 8790 | 8790 | 8790 | 0 |
| 510 | 20240423 | 102200 | 727871390 | 8790 | 8780 | 8790 | 8780 | 10 |
| 511 | 20240423 | 102100 | 727783530 | 8790 | 8790 | 8790 | 8790 | 200 |
| 512 | 20240423 | 102000 | 726025530 | 8760 | 8770 | 8770 | 8760 | 6 |
| 513 | 20240423 | 101900 | 725972940 | 8770 | 8770 | 8770 | 8770 | 1 |
| 514 | 20240423 | 101800 | 725964170 | 8780 | 8790 | 8790 | 8770 | 106 |
| 515 | 20240423 | 101700 | 725033490 | 8780 | 8780 | 8780 | 8750 | 839 |
| 516 | 20240423 | 101600 | 717667840 | 8750 | 8770 | 8770 | 8750 | 1410 |
| 517 | 20240423 | 101500 | 705328290 | 8780 | 8770 | 8780 | 8770 | 21 |
| 518 | 20240423 | 101400 | 705144110 | 8780 | 8780 | 8780 | 8780 | 4 |
| 519 | 20240423 | 101300 | 705108990 | 8780 | 8770 | 8780 | 8770 | 118 |
| 520 | 20240423 | 101200 | 704074100 | 8770 | 8780 | 8780 | 8770 | 11 |
| 521 | 20240423 | 101100 | 703977600 | 8780 | 8780 | 8780 | 8780 | 202 |
| 522 | 20240423 | 101000 | 702204040 | 8790 | 8790 | 8790 | 8790 | 5 |
| 523 | 20240423 | 100900 | 702160090 | 8790 | 8760 | 8790 | 8750 | 226 |
| 524 | 20240423 | 100800 | 700182420 | 8760 | 8750 | 8760 | 8740 | 352 |
| 525 | 20240423 | 100700 | 697102970 | 8740 | 8760 | 8760 | 8740 | 723 |
| 526 | 20240423 | 100600 | 690777860 | 8760 | 8770 | 8770 | 8750 | 465 |
| 527 | 20240423 | 100500 | 686703240 | 8770 | 8760 | 8790 | 8760 | 735 |
| 528 | 20240423 | 100400 | 680260380 | 8770 | 8790 | 8790 | 8770 | 188 |
| 529 | 20240423 | 100300 | 678610470 | 8800 | 8800 | 8800 | 8800 | 1001 |
| 530 | 20240423 | 100200 | 669801670 | 8770 | 8770 | 8770 | 8770 | 534 |
| 531 | 20240423 | 100100 | 665118490 | 8790 | 8780 | 8790 | 8780 | 405 |
| 532 | 20240423 | 100000 | 661560590 | 8790 | 8790 | 8790 | 8790 | 0 |
| 533 | 20240423 | 095900 | 661560590 | 8790 | 8780 | 8790 | 8780 | 6 |
| 534 | 20240423 | 095800 | 661507900 | 8790 | 8790 | 8790 | 8790 | 10 |
| 535 | 20240423 | 095700 | 661420000 | 8790 | 8780 | 8790 | 8780 | 8 |
| 536 | 20240423 | 095600 | 661349730 | 8780 | 8760 | 8780 | 8760 | 345 |
| 537 | 20240423 | 095500 | 658326910 | 8770 | 8770 | 8780 | 8760 | 513 |
| 538 | 20240423 | 095400 | 653832550 | 8770 | 8770 | 8780 | 8770 | 72 |
| 539 | 20240423 | 095300 | 653200980 | 8770 | 8770 | 8770 | 8770 | 16 |
| 540 | 20240423 | 095200 | 653060660 | 8770 | 8770 | 8770 | 8760 | 306 |
| 541 | 20240423 | 095100 | 650379740 | 8770 | 8790 | 8790 | 8760 | 144 |
| 542 | 20240423 | 095000 | 649117590 | 8790 | 8790 | 8790 | 8770 | 591 |
| 543 | 20240423 | 094900 | 643933130 | 8790 | 8780 | 8790 | 8780 | 20 |
| 544 | 20240423 | 094800 | 643757450 | 8790 | 8800 | 8800 | 8790 | 4 |
| 545 | 20240423 | 094700 | 643722280 | 8800 | 8790 | 8800 | 8770 | 1114 |
| 546 | 20240423 | 094600 | 633934370 | 8770 | 8790 | 8790 | 8770 | 621 |
| 547 | 20240423 | 094500 | 628484680 | 8790 | 8770 | 8790 | 8770 | 64 |
| 548 | 20240423 | 094400 | 627923300 | 8760 | 8760 | 8760 | 8760 | 140 |
| 549 | 20240423 | 094300 | 626696900 | 8760 | 8790 | 8790 | 8760 | 341 |
| 550 | 20240423 | 094200 | 623709710 | 8790 | 8800 | 8800 | 8790 | 126 |
| 551 | 20240423 | 094100 | 622601890 | 8800 | 8750 | 8800 | 8750 | 1761 |
| 552 | 20240423 | 094000 | 607176090 | 8740 | 8740 | 8750 | 8740 | 107 |
| 553 | 20240423 | 093900 | 606240710 | 8760 | 8760 | 8770 | 8750 | 806 |
| 554 | 20240423 | 093800 | 599186390 | 8760 | 8800 | 8800 | 8760 | 299 |
| 555 | 20240423 | 093700 | 596567030 | 8780 | 8800 | 8800 | 8780 | 54 |
| 556 | 20240423 | 093600 | 596092590 | 8800 | 8770 | 8830 | 8770 | 5112 |
| 557 | 20240423 | 093500 | 551021150 | 8770 | 8770 | 8770 | 8770 | 7 |
| 558 | 20240423 | 093400 | 550959760 | 8770 | 8740 | 8770 | 8730 | 1276 |
| 559 | 20240423 | 093300 | 539804850 | 8740 | 8780 | 8780 | 8730 | 2363 |
| 560 | 20240423 | 093200 | 519142590 | 8800 | 8790 | 8800 | 8770 | 634 |
| 561 | 20240423 | 093100 | 513581590 | 8810 | 8800 | 8810 | 8780 | 2944 |
| 562 | 20240423 | 093000 | 487659430 | 8800 | 8800 | 8800 | 8800 | 396 |
| 563 | 20240423 | 092900 | 484174630 | 8790 | 8810 | 8810 | 8790 | 2729 |
| 564 | 20240423 | 092800 | 460157400 | 8820 | 8840 | 8840 | 8820 | 1944 |
| 565 | 20240423 | 092700 | 442999040 | 8840 | 8840 | 8840 | 8840 | 808 |
| 566 | 20240423 | 092600 | 435856320 | 8840 | 8840 | 8840 | 8840 | 1056 |
| 567 | 20240423 | 092500 | 426521280 | 8850 | 8840 | 8850 | 8840 | 2616 |
| 568 | 20240423 | 092400 | 403394360 | 8830 | 8840 | 8850 | 8820 | 668 |
| 569 | 20240423 | 092300 | 397490280 | 8840 | 8800 | 8840 | 8800 | 10196 |
| 570 | 20240423 | 092200 | 307670130 | 8800 | 8800 | 8810 | 8800 | 282 |
| 571 | 20240423 | 092100 | 305188420 | 8810 | 8850 | 8850 | 8810 | 2490 |
| 572 | 20240423 | 092000 | 283180890 | 8830 | 8790 | 8850 | 8790 | 10389 |
| 573 | 20240423 | 091900 | 191729730 | 8790 | 8800 | 8800 | 8790 | 1147 |
| 574 | 20240423 | 091800 | 181646400 | 8800 | 8810 | 8810 | 8790 | 601 |
| 575 | 20240423 | 091700 | 176353810 | 8810 | 8800 | 8810 | 8800 | 864 |
| 576 | 20240423 | 091600 | 168745010 | 8790 | 8780 | 8790 | 8780 | 2012 |
| 577 | 20240423 | 091500 | 151078720 | 8780 | 8780 | 8800 | 8780 | 309 |
| 578 | 20240423 | 091400 | 148360430 | 8760 | 8750 | 8760 | 8730 | 7898 |
| 579 | 20240423 | 091300 | 79395910 | 8750 | 8780 | 8790 | 8750 | 442 |
| 580 | 20240423 | 091200 | 75519480 | 8780 | 8780 | 8800 | 8780 | 389 |
| 581 | 20240423 | 091100 | 72098700 | 8800 | 8800 | 8800 | 8800 | 200 |
| 582 | 20240423 | 091000 | 70338700 | 8790 | 8790 | 8800 | 8790 | 664 |
| 583 | 20240423 | 090900 | 64501880 | 8790 | 8780 | 8790 | 8780 | 73 |
| 584 | 20240423 | 090800 | 63860370 | 8790 | 8750 | 8790 | 8750 | 341 |
| 585 | 20240423 | 090700 | 60872900 | 8740 | 8750 | 8750 | 8740 | 252 |
| 586 | 20240423 | 090600 | 58670200 | 8750 | 8750 | 8750 | 8750 | 1136 |
| 587 | 20240423 | 090500 | 48730200 | 8780 | 8740 | 8780 | 8700 | 1109 |
| 588 | 20240423 | 090400 | 39039140 | 8740 | 8740 | 8740 | 8690 | 1254 |
| 589 | 20240423 | 090300 | 28129700 | 8730 | 8740 | 8740 | 8730 | 50 |
| 590 | 20240423 | 090200 | 27693180 | 8730 | 8730 | 8730 | 8730 | 259 |
| 591 | 20240423 | 090100 | 25432110 | 8770 | 8730 | 8770 | 8730 | 793 |
| 592 | 20240423 | 090000 | 18482100 | 8770 | 8700 | 8770 | 8700 | 2123 |