33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 4676 |
| 3 | 20240417 | 192300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 4 | 20240417 | 192200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 5 | 20240417 | 192100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 6 | 20240417 | 192000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 7 | 20240417 | 191900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 8 | 20240417 | 191800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 9 | 20240417 | 191700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 10 | 20240417 | 191600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 11 | 20240417 | 191500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 12 | 20240417 | 191400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 13 | 20240417 | 191300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 14 | 20240417 | 191200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 15 | 20240417 | 191100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 16 | 20240417 | 191000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 17 | 20240417 | 190900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 18 | 20240417 | 190800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 19 | 20240417 | 190700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 20 | 20240417 | 190600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 21 | 20240417 | 190500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 22 | 20240417 | 190400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 23 | 20240417 | 190300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 24 | 20240417 | 190200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 25 | 20240417 | 190100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 26 | 20240417 | 190000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 27 | 20240417 | 185900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 28 | 20240417 | 185800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 29 | 20240417 | 185700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 30 | 20240417 | 185600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 31 | 20240417 | 185500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 32 | 20240417 | 185400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 4676 |
| 33 | 20240417 | 185300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 34 | 20240417 | 185200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 35 | 20240417 | 185100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 36 | 20240417 | 185000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 37 | 20240417 | 184900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 38 | 20240417 | 184800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 39 | 20240417 | 184700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 40 | 20240417 | 184600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 41 | 20240417 | 184500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 42 | 20240417 | 184400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 43 | 20240417 | 184300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 44 | 20240417 | 184200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 45 | 20240417 | 184100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 46 | 20240417 | 184000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 47 | 20240417 | 183900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 48 | 20240417 | 183800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 49 | 20240417 | 183700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 50 | 20240417 | 183600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 51 | 20240417 | 183500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 52 | 20240417 | 183400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 53 | 20240417 | 183300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 54 | 20240417 | 183200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 55 | 20240417 | 183100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 56 | 20240417 | 183000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 57 | 20240417 | 182900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 58 | 20240417 | 182800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 59 | 20240417 | 182700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 60 | 20240417 | 182600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 61 | 20240417 | 182500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 62 | 20240417 | 182400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 4676 |
| 63 | 20240417 | 182300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 64 | 20240417 | 182200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 65 | 20240417 | 182100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 66 | 20240417 | 182000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 67 | 20240417 | 181900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 68 | 20240417 | 181800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 69 | 20240417 | 181700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 70 | 20240417 | 181600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 71 | 20240417 | 181500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 72 | 20240417 | 181400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 73 | 20240417 | 181300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 74 | 20240417 | 181200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 75 | 20240417 | 181100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 76 | 20240417 | 181000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 77 | 20240417 | 180900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 78 | 20240417 | 180800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 79 | 20240417 | 180700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 80 | 20240417 | 180600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 81 | 20240417 | 180500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 82 | 20240417 | 180400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 83 | 20240417 | 180300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 84 | 20240417 | 180200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 85 | 20240417 | 180100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 86 | 20240417 | 180000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 87 | 20240417 | 175900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 88 | 20240417 | 175800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 89 | 20240417 | 175700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 90 | 20240417 | 175600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 91 | 20240417 | 175500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 92 | 20240417 | 175400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 4676 |
| 93 | 20240417 | 175300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 94 | 20240417 | 175200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 95 | 20240417 | 175100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 96 | 20240417 | 175000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 97 | 20240417 | 174900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 98 | 20240417 | 174800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 99 | 20240417 | 174700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 100 | 20240417 | 174600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 101 | 20240417 | 174500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 102 | 20240417 | 174400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 103 | 20240417 | 174300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 104 | 20240417 | 174200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 105 | 20240417 | 174100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 106 | 20240417 | 174000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 107 | 20240417 | 173900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 108 | 20240417 | 173800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 109 | 20240417 | 173700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 110 | 20240417 | 173600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 111 | 20240417 | 173500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 112 | 20240417 | 173400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 113 | 20240417 | 173300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 114 | 20240417 | 173200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 115 | 20240417 | 173100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 116 | 20240417 | 173000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 117 | 20240417 | 172900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 118 | 20240417 | 172800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 119 | 20240417 | 172700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 120 | 20240417 | 172600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 121 | 20240417 | 172500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 122 | 20240417 | 172400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 4676 |
| 123 | 20240417 | 172300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 124 | 20240417 | 172200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 125 | 20240417 | 172100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 126 | 20240417 | 172000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 127 | 20240417 | 171900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 128 | 20240417 | 171800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 129 | 20240417 | 171700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 130 | 20240417 | 171600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 131 | 20240417 | 171500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 132 | 20240417 | 171400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 133 | 20240417 | 171300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 134 | 20240417 | 171200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 135 | 20240417 | 171100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 136 | 20240417 | 171000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 137 | 20240417 | 170900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 138 | 20240417 | 170800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 139 | 20240417 | 170700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 140 | 20240417 | 170600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 141 | 20240417 | 170500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 142 | 20240417 | 170400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 143 | 20240417 | 170300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 144 | 20240417 | 170200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 145 | 20240417 | 170100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 146 | 20240417 | 170000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 147 | 20240417 | 165900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 148 | 20240417 | 165800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 149 | 20240417 | 165700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 150 | 20240417 | 165600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 151 | 20240417 | 165500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 152 | 20240417 | 165400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 4676 |
| 153 | 20240417 | 165300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 154 | 20240417 | 165200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 155 | 20240417 | 165100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 156 | 20240417 | 165000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 157 | 20240417 | 164900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 158 | 20240417 | 164800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 159 | 20240417 | 164700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 160 | 20240417 | 164600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 161 | 20240417 | 164500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 162 | 20240417 | 164400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 163 | 20240417 | 164300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 164 | 20240417 | 164200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 165 | 20240417 | 164100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 166 | 20240417 | 164000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 167 | 20240417 | 163900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 168 | 20240417 | 163800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 169 | 20240417 | 163700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 170 | 20240417 | 163600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 171 | 20240417 | 163500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 172 | 20240417 | 163400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 173 | 20240417 | 163300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 174 | 20240417 | 163200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 175 | 20240417 | 163100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 176 | 20240417 | 163000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 177 | 20240417 | 162900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 178 | 20240417 | 162800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 179 | 20240417 | 162700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 180 | 20240417 | 162600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 181 | 20240417 | 162500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 182 | 20240417 | 162400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 4676 |
| 183 | 20240417 | 162300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 184 | 20240417 | 162200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 185 | 20240417 | 162100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 186 | 20240417 | 162000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 187 | 20240417 | 161900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 188 | 20240417 | 161800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 189 | 20240417 | 161700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 190 | 20240417 | 161600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 191 | 20240417 | 161500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 192 | 20240417 | 161400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 193 | 20240417 | 161300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 194 | 20240417 | 161200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 195 | 20240417 | 161100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 196 | 20240417 | 161000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 197 | 20240417 | 160900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 198 | 20240417 | 160800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 199 | 20240417 | 160700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 200 | 20240417 | 160600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 201 | 20240417 | 160500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 202 | 20240417 | 160400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 203 | 20240417 | 160300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 204 | 20240417 | 160200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 205 | 20240417 | 160100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 206 | 20240417 | 160000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 207 | 20240417 | 155900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 208 | 20240417 | 155800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 209 | 20240417 | 155700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 210 | 20240417 | 155600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 211 | 20240417 | 155500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 212 | 20240417 | 155400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 4676 |
| 213 | 20240417 | 155300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 214 | 20240417 | 155200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 215 | 20240417 | 155100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 216 | 20240417 | 155000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 217 | 20240417 | 154900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 218 | 20240417 | 154800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 219 | 20240417 | 154700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 220 | 20240417 | 154600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 221 | 20240417 | 154500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 222 | 20240417 | 154400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 223 | 20240417 | 154300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 224 | 20240417 | 154200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 225 | 20240417 | 154100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 226 | 20240417 | 154000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 227 | 20240417 | 153900 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 228 | 20240417 | 153800 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 229 | 20240417 | 153700 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 230 | 20240417 | 153600 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 231 | 20240417 | 153500 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 232 | 20240417 | 153400 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 233 | 20240417 | 153300 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 234 | 20240417 | 153200 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 235 | 20240417 | 153100 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 0 |
| 236 | 20240417 | 153000 | 6383099400 | 19540 | 19540 | 19540 | 19540 | 4676 |
| 237 | 20240417 | 152900 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 238 | 20240417 | 152800 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 239 | 20240417 | 152700 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 240 | 20240417 | 152600 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 241 | 20240417 | 152500 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 242 | 20240417 | 152400 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 243 | 20240417 | 152300 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 244 | 20240417 | 152200 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 245 | 20240417 | 152100 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 246 | 20240417 | 152000 | 6291730360 | 19510 | 19510 | 19510 | 19510 | 0 |
| 247 | 20240417 | 151900 | 6291730360 | 19510 | 19510 | 19540 | 19510 | 1077 |
| 248 | 20240417 | 151800 | 6270709310 | 19540 | 19540 | 19540 | 19510 | 1157 |
| 249 | 20240417 | 151700 | 6248127630 | 19550 | 19560 | 19560 | 19530 | 742 |
| 250 | 20240417 | 151600 | 6233622100 | 19560 | 19540 | 19560 | 19510 | 2440 |
| 251 | 20240417 | 151500 | 6185970950 | 19530 | 19530 | 19530 | 19500 | 2205 |
| 252 | 20240417 | 151400 | 6142968460 | 19520 | 19540 | 19540 | 19510 | 979 |
| 253 | 20240417 | 151300 | 6123860590 | 19560 | 19530 | 19560 | 19520 | 805 |
| 254 | 20240417 | 151200 | 6108144370 | 19530 | 19550 | 19560 | 19530 | 2180 |
| 255 | 20240417 | 151100 | 6065528730 | 19560 | 19560 | 19570 | 19550 | 520 |
| 256 | 20240417 | 151000 | 6055356990 | 19560 | 19570 | 19570 | 19560 | 651 |
| 257 | 20240417 | 150900 | 6042623250 | 19570 | 19560 | 19570 | 19560 | 603 |
| 258 | 20240417 | 150800 | 6030827350 | 19570 | 19600 | 19600 | 19560 | 1159 |
| 259 | 20240417 | 150700 | 6008145440 | 19590 | 19630 | 19630 | 19580 | 5695 |
| 260 | 20240417 | 150600 | 5896480410 | 19630 | 19650 | 19650 | 19620 | 717 |
| 261 | 20240417 | 150500 | 5882407900 | 19630 | 19650 | 19650 | 19620 | 205 |
| 262 | 20240417 | 150400 | 5878381900 | 19630 | 19650 | 19660 | 19630 | 534 |
| 263 | 20240417 | 150300 | 5867895580 | 19650 | 19660 | 19660 | 19650 | 1273 |
| 264 | 20240417 | 150200 | 5842878960 | 19670 | 19660 | 19680 | 19640 | 97 |
| 265 | 20240417 | 150100 | 5840970890 | 19660 | 19660 | 19680 | 19660 | 394 |
| 266 | 20240417 | 150000 | 5833224810 | 19660 | 19620 | 19660 | 19620 | 911 |
| 267 | 20240417 | 145900 | 5815344270 | 19640 | 19620 | 19640 | 19610 | 633 |
| 268 | 20240417 | 145800 | 5802928430 | 19620 | 19640 | 19640 | 19610 | 2049 |
| 269 | 20240417 | 145700 | 5762735310 | 19620 | 19620 | 19630 | 19620 | 402 |
| 270 | 20240417 | 145600 | 5754845550 | 19620 | 19620 | 19620 | 19620 | 284 |
| 271 | 20240417 | 145500 | 5749273470 | 19620 | 19620 | 19620 | 19620 | 82 |
| 272 | 20240417 | 145400 | 5747664630 | 19620 | 19640 | 19640 | 19620 | 643 |
| 273 | 20240417 | 145300 | 5735045670 | 19640 | 19660 | 19670 | 19640 | 791 |
| 274 | 20240417 | 145200 | 5719500030 | 19660 | 19680 | 19680 | 19660 | 178 |
| 275 | 20240417 | 145100 | 5716000190 | 19680 | 19670 | 19680 | 19660 | 427 |
| 276 | 20240417 | 145000 | 5707601490 | 19660 | 19660 | 19670 | 19660 | 507 |
| 277 | 20240417 | 144900 | 5697633770 | 19660 | 19660 | 19660 | 19650 | 200 |
| 278 | 20240417 | 144800 | 5693701970 | 19630 | 19640 | 19640 | 19630 | 85 |
| 279 | 20240417 | 144700 | 5692032850 | 19640 | 19620 | 19670 | 19620 | 156 |
| 280 | 20240417 | 144600 | 5688970290 | 19610 | 19610 | 19610 | 19600 | 895 |
| 281 | 20240417 | 144500 | 5671423360 | 19610 | 19640 | 19640 | 19610 | 531 |
| 282 | 20240417 | 144400 | 5661007270 | 19640 | 19650 | 19650 | 19640 | 243 |
| 283 | 20240417 | 144300 | 5656232560 | 19670 | 19610 | 19670 | 19610 | 28 |
| 284 | 20240417 | 144200 | 5655682520 | 19610 | 19680 | 19680 | 19610 | 453 |
| 285 | 20240417 | 144100 | 5646799100 | 19690 | 19650 | 19700 | 19590 | 217 |
| 286 | 20240417 | 144000 | 5642532950 | 19650 | 19550 | 19650 | 19550 | 421 |
| 287 | 20240417 | 143900 | 5634290700 | 19550 | 19570 | 19570 | 19550 | 454 |
| 288 | 20240417 | 143800 | 5625412260 | 19590 | 19570 | 19590 | 19560 | 171 |
| 289 | 20240417 | 143700 | 5622065740 | 19570 | 19590 | 19590 | 19570 | 112 |
| 290 | 20240417 | 143600 | 5619872790 | 19600 | 19610 | 19610 | 19590 | 1855 |
| 291 | 20240417 | 143500 | 5583515300 | 19620 | 19690 | 19690 | 19600 | 1196 |
| 292 | 20240417 | 143400 | 5560043270 | 19690 | 19640 | 19690 | 19640 | 480 |
| 293 | 20240417 | 143300 | 5550615550 | 19640 | 19650 | 19720 | 19620 | 411 |
| 294 | 20240417 | 143200 | 5542545180 | 19660 | 19730 | 19730 | 19640 | 1754 |
| 295 | 20240417 | 143100 | 5508041560 | 19690 | 19740 | 19740 | 19690 | 2488 |
| 296 | 20240417 | 143000 | 5458987260 | 19740 | 19750 | 19750 | 19740 | 26 |
| 297 | 20240417 | 142900 | 5458474000 | 19740 | 19750 | 19750 | 19740 | 100 |
| 298 | 20240417 | 142800 | 5456499990 | 19740 | 19740 | 19740 | 19740 | 150 |
| 299 | 20240417 | 142700 | 5453538990 | 19740 | 19730 | 19740 | 19730 | 382 |
| 300 | 20240417 | 142600 | 5446000610 | 19740 | 19740 | 19740 | 19730 | 172 |
| 301 | 20240417 | 142500 | 5442605340 | 19730 | 19730 | 19730 | 19730 | 10 |
| 302 | 20240417 | 142400 | 5442408040 | 19730 | 19750 | 19750 | 19730 | 1229 |
| 303 | 20240417 | 142300 | 5418147360 | 19750 | 19740 | 19750 | 19740 | 660 |
| 304 | 20240417 | 142200 | 5405117860 | 19740 | 19740 | 19740 | 19740 | 188 |
| 305 | 20240417 | 142100 | 5401406740 | 19730 | 19740 | 19740 | 19730 | 440 |
| 306 | 20240417 | 142000 | 5392722140 | 19750 | 19740 | 19750 | 19740 | 804 |
| 307 | 20240417 | 141900 | 5376843180 | 19740 | 19740 | 19740 | 19740 | 427 |
| 308 | 20240417 | 141800 | 5368414200 | 19720 | 19730 | 19740 | 19720 | 461 |
| 309 | 20240417 | 141700 | 5359321570 | 19730 | 19740 | 19740 | 19730 | 521 |
| 310 | 20240417 | 141600 | 5349037480 | 19740 | 19750 | 19750 | 19740 | 312 |
| 311 | 20240417 | 141500 | 5342878580 | 19750 | 19750 | 19750 | 19740 | 124 |
| 312 | 20240417 | 141400 | 5340429600 | 19740 | 19760 | 19760 | 19730 | 1421 |
| 313 | 20240417 | 141300 | 5312370250 | 19760 | 19780 | 19780 | 19760 | 949 |
| 314 | 20240417 | 141200 | 5293611690 | 19780 | 19770 | 19780 | 19770 | 285 |
| 315 | 20240417 | 141100 | 5287975780 | 19780 | 19770 | 19780 | 19770 | 443 |
| 316 | 20240417 | 141000 | 5279214610 | 19780 | 19770 | 19780 | 19770 | 98 |
| 317 | 20240417 | 140900 | 5277277130 | 19770 | 19770 | 19800 | 19770 | 129 |
| 318 | 20240417 | 140800 | 5274726400 | 19800 | 19770 | 19800 | 19760 | 1103 |
| 319 | 20240417 | 140700 | 5252904370 | 19770 | 19790 | 19790 | 19750 | 2006 |
| 320 | 20240417 | 140600 | 5213249840 | 19800 | 19860 | 19870 | 19800 | 1684 |
| 321 | 20240417 | 140500 | 5179855540 | 19860 | 19930 | 19930 | 19860 | 1990 |
| 322 | 20240417 | 140400 | 5140250170 | 19930 | 19940 | 19940 | 19920 | 57 |
| 323 | 20240417 | 140300 | 5139114210 | 19940 | 19940 | 19940 | 19920 | 526 |
| 324 | 20240417 | 140200 | 5128631160 | 19940 | 19920 | 19940 | 19920 | 290 |
| 325 | 20240417 | 140100 | 5122851830 | 19920 | 19920 | 19930 | 19910 | 401 |
| 326 | 20240417 | 140000 | 5114864040 | 19920 | 19920 | 19920 | 19920 | 338 |
| 327 | 20240417 | 135900 | 5108131080 | 19920 | 19910 | 19920 | 19910 | 153 |
| 328 | 20240417 | 135800 | 5105083410 | 19920 | 19870 | 19930 | 19870 | 65 |
| 329 | 20240417 | 135700 | 5103789250 | 19870 | 19840 | 19930 | 19840 | 230 |
| 330 | 20240417 | 135600 | 5099219560 | 19840 | 19950 | 19950 | 19830 | 2271 |
| 331 | 20240417 | 135500 | 5054038410 | 19950 | 19960 | 19960 | 19940 | 349 |
| 332 | 20240417 | 135400 | 5047074040 | 19960 | 19950 | 19990 | 19950 | 224 |
| 333 | 20240417 | 135300 | 5042596850 | 19950 | 19990 | 20000 | 19950 | 1804 |
| 334 | 20240417 | 135200 | 5006549560 | 19990 | 19990 | 20000 | 19980 | 1934 |
| 335 | 20240417 | 135100 | 4967892240 | 19990 | 20000 | 20050 | 19990 | 2470 |
| 336 | 20240417 | 135000 | 4918494030 | 19990 | 19950 | 20000 | 19930 | 4550 |
| 337 | 20240417 | 134900 | 4827634960 | 19940 | 19870 | 19950 | 19870 | 3832 |
| 338 | 20240417 | 134800 | 4751306390 | 19870 | 19870 | 19880 | 19870 | 1148 |
| 339 | 20240417 | 134700 | 4728494000 | 19880 | 19880 | 19880 | 19870 | 639 |
| 340 | 20240417 | 134600 | 4715793370 | 19870 | 19870 | 19880 | 19850 | 1523 |
| 341 | 20240417 | 134500 | 4685542400 | 19870 | 19840 | 19870 | 19840 | 1028 |
| 342 | 20240417 | 134400 | 4665131190 | 19840 | 19810 | 19840 | 19810 | 440 |
| 343 | 20240417 | 134300 | 4656409670 | 19810 | 19770 | 19810 | 19770 | 4033 |
| 344 | 20240417 | 134200 | 4576663530 | 19770 | 19800 | 19810 | 19750 | 665 |
| 345 | 20240417 | 134100 | 4563493800 | 19800 | 19800 | 19800 | 19730 | 787 |
| 346 | 20240417 | 134000 | 4547928380 | 19800 | 19800 | 19810 | 19800 | 936 |
| 347 | 20240417 | 133900 | 4529394330 | 19800 | 19740 | 19800 | 19740 | 4782 |
| 348 | 20240417 | 133800 | 4434904190 | 19720 | 19750 | 19750 | 19720 | 1265 |
| 349 | 20240417 | 133700 | 4409947360 | 19750 | 19760 | 19760 | 19750 | 57 |
| 350 | 20240417 | 133600 | 4408821100 | 19770 | 19760 | 19770 | 19760 | 573 |
| 351 | 20240417 | 133500 | 4397497320 | 19730 | 19770 | 19770 | 19730 | 907 |
| 352 | 20240417 | 133400 | 4379583190 | 19780 | 19740 | 19780 | 19740 | 1746 |
| 353 | 20240417 | 133300 | 4345104680 | 19730 | 19730 | 19730 | 19720 | 455 |
| 354 | 20240417 | 133200 | 4336128550 | 19730 | 19740 | 19740 | 19730 | 319 |
| 355 | 20240417 | 133100 | 4329833660 | 19740 | 19730 | 19740 | 19730 | 154 |
| 356 | 20240417 | 133000 | 4326794780 | 19730 | 19720 | 19740 | 19720 | 142 |
| 357 | 20240417 | 132900 | 4323993050 | 19720 | 19750 | 19750 | 19720 | 557 |
| 358 | 20240417 | 132800 | 4313004180 | 19730 | 19770 | 19780 | 19720 | 328 |
| 359 | 20240417 | 132700 | 4306518640 | 19760 | 19680 | 19760 | 19670 | 6251 |
| 360 | 20240417 | 132600 | 4183305830 | 19670 | 19680 | 19700 | 19670 | 994 |
| 361 | 20240417 | 132500 | 4163744690 | 19680 | 19690 | 19690 | 19680 | 650 |
| 362 | 20240417 | 132400 | 4150946320 | 19690 | 19680 | 19710 | 19680 | 544 |
| 363 | 20240417 | 132300 | 4140235480 | 19720 | 19670 | 19720 | 19670 | 2483 |
| 364 | 20240417 | 132200 | 4091302450 | 19660 | 19650 | 19660 | 19650 | 724 |
| 365 | 20240417 | 132100 | 4077070510 | 19650 | 19650 | 19660 | 19650 | 613 |
| 366 | 20240417 | 132000 | 4065023360 | 19640 | 19620 | 19640 | 19600 | 1870 |
| 367 | 20240417 | 131900 | 4028349390 | 19620 | 19590 | 19620 | 19590 | 1291 |
| 368 | 20240417 | 131800 | 4003044240 | 19600 | 19590 | 19600 | 19580 | 939 |
| 369 | 20240417 | 131700 | 3984650060 | 19590 | 19580 | 19590 | 19580 | 612 |
| 370 | 20240417 | 131600 | 3972663380 | 19580 | 19550 | 19580 | 19550 | 1478 |
| 371 | 20240417 | 131500 | 3943738100 | 19550 | 19520 | 19550 | 19520 | 511 |
| 372 | 20240417 | 131400 | 3933748170 | 19550 | 19520 | 19550 | 19520 | 161 |
| 373 | 20240417 | 131300 | 3930605150 | 19520 | 19520 | 19520 | 19520 | 100 |
| 374 | 20240417 | 131200 | 3928653150 | 19510 | 19510 | 19520 | 19510 | 152 |
| 375 | 20240417 | 131100 | 3925687620 | 19510 | 19530 | 19530 | 19510 | 1247 |
| 376 | 20240417 | 131000 | 3901346820 | 19520 | 19520 | 19520 | 19520 | 11 |
| 377 | 20240417 | 130900 | 3901132100 | 19520 | 19520 | 19520 | 19520 | 0 |
| 378 | 20240417 | 130800 | 3901132100 | 19520 | 19530 | 19530 | 19520 | 480 |
| 379 | 20240417 | 130700 | 3891760970 | 19540 | 19550 | 19550 | 19540 | 31 |
| 380 | 20240417 | 130600 | 3891155130 | 19550 | 19570 | 19570 | 19540 | 1224 |
| 381 | 20240417 | 130500 | 3867213290 | 19580 | 19580 | 19580 | 19580 | 134 |
| 382 | 20240417 | 130400 | 3864589570 | 19580 | 19580 | 19580 | 19580 | 383 |
| 383 | 20240417 | 130300 | 3857090430 | 19580 | 19580 | 19580 | 19580 | 471 |
| 384 | 20240417 | 130200 | 3847868250 | 19570 | 19580 | 19580 | 19570 | 158 |
| 385 | 20240417 | 130100 | 3844776020 | 19580 | 19580 | 19580 | 19580 | 58 |
| 386 | 20240417 | 130000 | 3843640380 | 19580 | 19600 | 19600 | 19580 | 912 |
| 387 | 20240417 | 125900 | 3825781400 | 19600 | 19600 | 19600 | 19600 | 336 |
| 388 | 20240417 | 125800 | 3819195800 | 19600 | 19580 | 19600 | 19580 | 329 |
| 389 | 20240417 | 125700 | 3812751630 | 19580 | 19570 | 19580 | 19570 | 222 |
| 390 | 20240417 | 125600 | 3808405690 | 19570 | 19560 | 19570 | 19560 | 167 |
| 391 | 20240417 | 125500 | 3805138150 | 19570 | 19560 | 19570 | 19560 | 21 |
| 392 | 20240417 | 125400 | 3804727190 | 19560 | 19570 | 19570 | 19560 | 300 |
| 393 | 20240417 | 125300 | 3798858690 | 19570 | 19570 | 19570 | 19570 | 122 |
| 394 | 20240417 | 125200 | 3796471150 | 19570 | 19570 | 19570 | 19570 | 64 |
| 395 | 20240417 | 125100 | 3795218670 | 19570 | 19600 | 19600 | 19570 | 183 |
| 396 | 20240417 | 125000 | 3791635910 | 19600 | 19620 | 19620 | 19580 | 3092 |
| 397 | 20240417 | 124900 | 3731040730 | 19620 | 19590 | 19620 | 19590 | 1548 |
| 398 | 20240417 | 124800 | 3700700760 | 19590 | 19590 | 19600 | 19580 | 2326 |
| 399 | 20240417 | 124700 | 3655118680 | 19600 | 19600 | 19600 | 19600 | 1 |
| 400 | 20240417 | 124600 | 3655099080 | 19600 | 19550 | 19600 | 19550 | 1497 |
| 401 | 20240417 | 124500 | 3625829630 | 19550 | 19550 | 19550 | 19530 | 679 |
| 402 | 20240417 | 124400 | 3612555580 | 19540 | 19520 | 19550 | 19520 | 584 |
| 403 | 20240417 | 124300 | 3601155790 | 19520 | 19520 | 19520 | 19520 | 0 |
| 404 | 20240417 | 124200 | 3601155790 | 19520 | 19520 | 19520 | 19520 | 10 |
| 405 | 20240417 | 124100 | 3600960590 | 19510 | 19510 | 19510 | 19510 | 0 |
| 406 | 20240417 | 124000 | 3600960590 | 19510 | 19510 | 19570 | 19510 | 408 |
| 407 | 20240417 | 123900 | 3593000450 | 19510 | 19520 | 19520 | 19510 | 1105 |
| 408 | 20240417 | 123800 | 3571434850 | 19520 | 19520 | 19520 | 19510 | 1305 |
| 409 | 20240417 | 123700 | 3545961350 | 19520 | 19540 | 19540 | 19520 | 816 |
| 410 | 20240417 | 123600 | 3530022950 | 19550 | 19580 | 19580 | 19550 | 1520 |
| 411 | 20240417 | 123500 | 3500302360 | 19580 | 19580 | 19580 | 19580 | 169 |
| 412 | 20240417 | 123400 | 3496993340 | 19600 | 19600 | 19600 | 19590 | 232 |
| 413 | 20240417 | 123300 | 3492446260 | 19600 | 19610 | 19610 | 19600 | 1118 |
| 414 | 20240417 | 123200 | 3470533350 | 19610 | 19600 | 19610 | 19600 | 55 |
| 415 | 20240417 | 123100 | 3469455300 | 19600 | 19600 | 19610 | 19600 | 17 |
| 416 | 20240417 | 123000 | 3469122000 | 19600 | 19590 | 19610 | 19580 | 342 |
| 417 | 20240417 | 122900 | 3462417110 | 19600 | 19600 | 19600 | 19600 | 75 |
| 418 | 20240417 | 122800 | 3460947110 | 19620 | 19620 | 19620 | 19620 | 0 |
| 419 | 20240417 | 122700 | 3460947110 | 19620 | 19610 | 19620 | 19610 | 16 |
| 420 | 20240417 | 122600 | 3460633200 | 19630 | 19630 | 19630 | 19630 | 0 |
| 421 | 20240417 | 122500 | 3460633200 | 19630 | 19630 | 19630 | 19630 | 0 |
| 422 | 20240417 | 122400 | 3460633200 | 19630 | 19560 | 19630 | 19560 | 16 |
| 423 | 20240417 | 122300 | 3460320170 | 19560 | 19560 | 19560 | 19560 | 393 |
| 424 | 20240417 | 122200 | 3452633090 | 19560 | 19560 | 19560 | 19550 | 616 |
| 425 | 20240417 | 122100 | 3440587640 | 19560 | 19570 | 19570 | 19550 | 400 |
| 426 | 20240417 | 122000 | 3432763750 | 19580 | 19590 | 19590 | 19580 | 56 |
| 427 | 20240417 | 121900 | 3431667150 | 19590 | 19590 | 19590 | 19580 | 177 |
| 428 | 20240417 | 121800 | 3428200080 | 19590 | 19610 | 19640 | 19590 | 339 |
| 429 | 20240417 | 121700 | 3421552350 | 19640 | 19640 | 19640 | 19640 | 160 |
| 430 | 20240417 | 121600 | 3418409950 | 19600 | 19580 | 19600 | 19580 | 1963 |
| 431 | 20240417 | 121500 | 3379938390 | 19590 | 19560 | 19590 | 19550 | 607 |
| 432 | 20240417 | 121400 | 3368069770 | 19550 | 19560 | 19560 | 19550 | 123 |
| 433 | 20240417 | 121300 | 3365664880 | 19560 | 19590 | 19590 | 19560 | 347 |
| 434 | 20240417 | 121200 | 3358875530 | 19590 | 19600 | 19600 | 19590 | 721 |
| 435 | 20240417 | 121100 | 3344745780 | 19600 | 19600 | 19600 | 19600 | 381 |
| 436 | 20240417 | 121000 | 3337278180 | 19620 | 19650 | 19650 | 19620 | 57 |
| 437 | 20240417 | 120900 | 3336159490 | 19650 | 19650 | 19650 | 19650 | 28 |
| 438 | 20240417 | 120800 | 3335609290 | 19650 | 19670 | 19670 | 19650 | 365 |
| 439 | 20240417 | 120700 | 3328431290 | 19670 | 19630 | 19670 | 19630 | 37 |
| 440 | 20240417 | 120600 | 3327704210 | 19620 | 19610 | 19620 | 19610 | 2034 |
| 441 | 20240417 | 120500 | 3287797230 | 19610 | 19590 | 19610 | 19590 | 173 |
| 442 | 20240417 | 120400 | 3284405000 | 19610 | 19610 | 19610 | 19530 | 1058 |
| 443 | 20240417 | 120300 | 3263737620 | 19600 | 19560 | 19600 | 19560 | 1435 |
| 444 | 20240417 | 120200 | 3235628830 | 19550 | 19530 | 19550 | 19530 | 222 |
| 445 | 20240417 | 120100 | 3231291550 | 19530 | 19530 | 19530 | 19530 | 67 |
| 446 | 20240417 | 120000 | 3229983040 | 19530 | 19530 | 19530 | 19530 | 47 |
| 447 | 20240417 | 115900 | 3229065130 | 19530 | 19510 | 19530 | 19510 | 51 |
| 448 | 20240417 | 115800 | 3228070080 | 19520 | 19520 | 19520 | 19520 | 0 |
| 449 | 20240417 | 115700 | 3228070080 | 19520 | 19500 | 19520 | 19500 | 65 |
| 450 | 20240417 | 115600 | 3226802350 | 19520 | 19490 | 19520 | 19490 | 237 |
| 451 | 20240417 | 115500 | 3222181960 | 19500 | 19510 | 19510 | 19500 | 1365 |
| 452 | 20240417 | 115400 | 3195564360 | 19500 | 19500 | 19510 | 19500 | 988 |
| 453 | 20240417 | 115300 | 3176297360 | 19510 | 19510 | 19510 | 19510 | 339 |
| 454 | 20240417 | 115200 | 3169683470 | 19510 | 19510 | 19520 | 19510 | 217 |
| 455 | 20240417 | 115100 | 3165449600 | 19520 | 19520 | 19520 | 19510 | 368 |
| 456 | 20240417 | 115000 | 3158266290 | 19520 | 19540 | 19540 | 19520 | 194 |
| 457 | 20240417 | 114900 | 3154478390 | 19520 | 19520 | 19520 | 19520 | 292 |
| 458 | 20240417 | 114800 | 3148778550 | 19520 | 19530 | 19530 | 19510 | 618 |
| 459 | 20240417 | 114700 | 3136716630 | 19540 | 19540 | 19540 | 19540 | 500 |
| 460 | 20240417 | 114600 | 3126946630 | 19540 | 19540 | 19540 | 19510 | 1007 |
| 461 | 20240417 | 114500 | 3107270050 | 19540 | 19540 | 19540 | 19480 | 13 |
| 462 | 20240417 | 114400 | 3107016480 | 19480 | 19530 | 19530 | 19480 | 1746 |
| 463 | 20240417 | 114300 | 3072955020 | 19530 | 19530 | 19530 | 19530 | 49 |
| 464 | 20240417 | 114200 | 3071998050 | 19530 | 19550 | 19550 | 19530 | 13 |
| 465 | 20240417 | 114100 | 3071744000 | 19540 | 19540 | 19540 | 19540 | 96 |
| 466 | 20240417 | 114000 | 3069868160 | 19540 | 19530 | 19540 | 19530 | 71 |
| 467 | 20240417 | 113900 | 3068481300 | 19530 | 19530 | 19530 | 19530 | 368 |
| 468 | 20240417 | 113800 | 3061294260 | 19530 | 19500 | 19550 | 19500 | 34 |
| 469 | 20240417 | 113700 | 3060630520 | 19500 | 19470 | 19500 | 19470 | 256 |
| 470 | 20240417 | 113600 | 3055639440 | 19470 | 19440 | 19470 | 19440 | 1035 |
| 471 | 20240417 | 113500 | 3035518830 | 19440 | 19440 | 19440 | 19440 | 909 |
| 472 | 20240417 | 113400 | 3017847870 | 19440 | 19440 | 19440 | 19430 | 617 |
| 473 | 20240417 | 113300 | 3005858390 | 19430 | 19420 | 19430 | 19420 | 491 |
| 474 | 20240417 | 113200 | 2996319160 | 19420 | 19430 | 19430 | 19420 | 595 |
| 475 | 20240417 | 113100 | 2984763680 | 19430 | 19420 | 19430 | 19420 | 380 |
| 476 | 20240417 | 113000 | 2977382110 | 19430 | 19460 | 19460 | 19430 | 1288 |
| 477 | 20240417 | 112900 | 2952341700 | 19460 | 19450 | 19470 | 19450 | 136 |
| 478 | 20240417 | 112800 | 2949695430 | 19500 | 19500 | 19500 | 19500 | 21 |
| 479 | 20240417 | 112700 | 2949285930 | 19450 | 19460 | 19460 | 19450 | 422 |
| 480 | 20240417 | 112600 | 2941077320 | 19460 | 19470 | 19470 | 19460 | 1777 |
| 481 | 20240417 | 112500 | 2906481780 | 19470 | 19480 | 19480 | 19470 | 735 |
| 482 | 20240417 | 112400 | 2892168270 | 19480 | 19490 | 19490 | 19480 | 222 |
| 483 | 20240417 | 112300 | 2887842610 | 19490 | 19490 | 19490 | 19490 | 161 |
| 484 | 20240417 | 112200 | 2884704720 | 19500 | 19520 | 19520 | 19500 | 156 |
| 485 | 20240417 | 112100 | 2881662080 | 19500 | 19500 | 19500 | 19480 | 580 |
| 486 | 20240417 | 112000 | 2870358200 | 19500 | 19500 | 19500 | 19490 | 347 |
| 487 | 20240417 | 111900 | 2863592700 | 19520 | 19500 | 19520 | 19480 | 366 |
| 488 | 20240417 | 111800 | 2856461730 | 19500 | 19540 | 19540 | 19500 | 352 |
| 489 | 20240417 | 111700 | 2849593190 | 19540 | 19520 | 19600 | 19520 | 37 |
| 490 | 20240417 | 111600 | 2848870100 | 19520 | 19550 | 19550 | 19520 | 384 |
| 491 | 20240417 | 111500 | 2841369390 | 19550 | 19590 | 19590 | 19550 | 163 |
| 492 | 20240417 | 111400 | 2838178720 | 19590 | 19620 | 19620 | 19590 | 354 |
| 493 | 20240417 | 111300 | 2831240870 | 19610 | 19610 | 19610 | 19610 | 153 |
| 494 | 20240417 | 111200 | 2828240540 | 19590 | 19590 | 19590 | 19590 | 4 |
| 495 | 20240417 | 111100 | 2828162180 | 19600 | 19600 | 19600 | 19600 | 0 |
| 496 | 20240417 | 111000 | 2828162180 | 19600 | 19640 | 19650 | 19600 | 1583 |
| 497 | 20240417 | 110900 | 2797109030 | 19670 | 19650 | 19670 | 19640 | 175 |
| 498 | 20240417 | 110800 | 2793670300 | 19690 | 19690 | 19690 | 19690 | 0 |
| 499 | 20240417 | 110700 | 2793670300 | 19690 | 19690 | 19690 | 19680 | 39 |
| 500 | 20240417 | 110600 | 2792902690 | 19700 | 19700 | 19700 | 19700 | 141 |
| 501 | 20240417 | 110500 | 2790124990 | 19700 | 19720 | 19720 | 19700 | 380 |
| 502 | 20240417 | 110400 | 2782632710 | 19720 | 19720 | 19730 | 19720 | 400 |
| 503 | 20240417 | 110300 | 2774744700 | 19720 | 19630 | 19720 | 19630 | 1298 |
| 504 | 20240417 | 110200 | 2749205180 | 19630 | 19630 | 19630 | 19630 | 100 |
| 505 | 20240417 | 110100 | 2747242180 | 19640 | 19650 | 19650 | 19630 | 311 |
| 506 | 20240417 | 110000 | 2741133360 | 19650 | 19640 | 19670 | 19640 | 630 |
| 507 | 20240417 | 105900 | 2728750110 | 19640 | 19630 | 19640 | 19630 | 22 |
| 508 | 20240417 | 105800 | 2728318040 | 19640 | 19640 | 19640 | 19640 | 100 |
| 509 | 20240417 | 105700 | 2726354040 | 19640 | 19620 | 19640 | 19620 | 48 |
| 510 | 20240417 | 105600 | 2725411920 | 19600 | 19590 | 19600 | 19590 | 341 |
| 511 | 20240417 | 105500 | 2718730400 | 19590 | 19520 | 19590 | 19510 | 725 |
| 512 | 20240417 | 105400 | 2704538190 | 19560 | 19560 | 19560 | 19560 | 2 |
| 513 | 20240417 | 105300 | 2704499070 | 19560 | 19530 | 19560 | 19530 | 132 |
| 514 | 20240417 | 105200 | 2701920280 | 19530 | 19530 | 19540 | 19480 | 198 |
| 515 | 20240417 | 105100 | 2698055540 | 19540 | 19530 | 19540 | 19530 | 64 |
| 516 | 20240417 | 105000 | 2696805040 | 19470 | 19500 | 19500 | 19470 | 250 |
| 517 | 20240417 | 104900 | 2691936030 | 19470 | 19470 | 19470 | 19470 | 131 |
| 518 | 20240417 | 104800 | 2689385460 | 19470 | 19470 | 19490 | 19470 | 444 |
| 519 | 20240417 | 104700 | 2680739260 | 19460 | 19480 | 19480 | 19460 | 484 |
| 520 | 20240417 | 104600 | 2671315420 | 19490 | 19490 | 19490 | 19490 | 105 |
| 521 | 20240417 | 104500 | 2669268970 | 19490 | 19490 | 19490 | 19490 | 16 |
| 522 | 20240417 | 104400 | 2668957130 | 19490 | 19490 | 19490 | 19490 | 26 |
| 523 | 20240417 | 104300 | 2668450390 | 19490 | 19470 | 19490 | 19470 | 98 |
| 524 | 20240417 | 104200 | 2666542310 | 19470 | 19490 | 19490 | 19470 | 60 |
| 525 | 20240417 | 104100 | 2665373110 | 19490 | 19490 | 19490 | 19470 | 434 |
| 526 | 20240417 | 104000 | 2656918760 | 19490 | 19490 | 19490 | 19490 | 0 |
| 527 | 20240417 | 103900 | 2656918760 | 19490 | 19520 | 19530 | 19490 | 466 |
| 528 | 20240417 | 103800 | 2647826160 | 19500 | 19540 | 19540 | 19500 | 408 |
| 529 | 20240417 | 103700 | 2639864080 | 19540 | 19520 | 19540 | 19520 | 62 |
| 530 | 20240417 | 103600 | 2638653340 | 19520 | 19520 | 19520 | 19520 | 66 |
| 531 | 20240417 | 103500 | 2637365020 | 19530 | 19550 | 19550 | 19530 | 57 |
| 532 | 20240417 | 103400 | 2636250700 | 19550 | 19550 | 19580 | 19510 | 524 |
| 533 | 20240417 | 103300 | 2626011470 | 19580 | 19550 | 19580 | 19550 | 124 |
| 534 | 20240417 | 103200 | 2623587240 | 19590 | 19570 | 19590 | 19570 | 600 |
| 535 | 20240417 | 103100 | 2611835750 | 19540 | 19570 | 19570 | 19540 | 65 |
| 536 | 20240417 | 103000 | 2610564470 | 19570 | 19590 | 19590 | 19550 | 82 |
| 537 | 20240417 | 102900 | 2608960310 | 19590 | 19570 | 19590 | 19550 | 619 |
| 538 | 20240417 | 102800 | 2596851750 | 19570 | 19570 | 19570 | 19570 | 31 |
| 539 | 20240417 | 102700 | 2596245080 | 19570 | 19570 | 19570 | 19570 | 81 |
| 540 | 20240417 | 102600 | 2594659910 | 19570 | 19570 | 19570 | 19560 | 88 |
| 541 | 20240417 | 102500 | 2592938090 | 19570 | 19500 | 19570 | 19500 | 107 |
| 542 | 20240417 | 102400 | 2590851240 | 19480 | 19480 | 19500 | 19480 | 66 |
| 543 | 20240417 | 102300 | 2589565500 | 19520 | 19510 | 19520 | 19510 | 478 |
| 544 | 20240417 | 102200 | 2580235120 | 19520 | 19500 | 19520 | 19500 | 148 |
| 545 | 20240417 | 102100 | 2577349100 | 19480 | 19440 | 19480 | 19430 | 700 |
| 546 | 20240417 | 102000 | 2563735190 | 19440 | 19440 | 19440 | 19440 | 22 |
| 547 | 20240417 | 101900 | 2563307510 | 19450 | 19450 | 19460 | 19450 | 252 |
| 548 | 20240417 | 101800 | 2558404610 | 19460 | 19380 | 19460 | 19380 | 397 |
| 549 | 20240417 | 101700 | 2550703780 | 19380 | 19380 | 19390 | 19370 | 534 |
| 550 | 20240417 | 101600 | 2540357500 | 19380 | 19460 | 19460 | 19370 | 1546 |
| 551 | 20240417 | 101500 | 2510364500 | 19470 | 19430 | 19470 | 19420 | 276 |
| 552 | 20240417 | 101400 | 2505003410 | 19420 | 19480 | 19480 | 19420 | 1292 |
| 553 | 20240417 | 101300 | 2479893680 | 19480 | 19420 | 19480 | 19420 | 312 |
| 554 | 20240417 | 101200 | 2473834530 | 19420 | 19410 | 19480 | 19400 | 701 |
| 555 | 20240417 | 101100 | 2460219310 | 19400 | 19400 | 19440 | 19390 | 1286 |
| 556 | 20240417 | 101000 | 2435266460 | 19400 | 19440 | 19450 | 19400 | 1791 |
| 557 | 20240417 | 100900 | 2400486120 | 19440 | 19490 | 19490 | 19440 | 2356 |
| 558 | 20240417 | 100800 | 2354648120 | 19480 | 19530 | 19530 | 19480 | 1190 |
| 559 | 20240417 | 100700 | 2331443320 | 19510 | 19550 | 19550 | 19510 | 1556 |
| 560 | 20240417 | 100600 | 2301058040 | 19550 | 19630 | 19630 | 19550 | 2462 |
| 561 | 20240417 | 100500 | 2252895200 | 19630 | 19630 | 19630 | 19600 | 1697 |
| 562 | 20240417 | 100400 | 2219610030 | 19630 | 19640 | 19640 | 19630 | 429 |
| 563 | 20240417 | 100300 | 2211188080 | 19640 | 19640 | 19640 | 19630 | 257 |
| 564 | 20240417 | 100200 | 2206142540 | 19640 | 19700 | 19700 | 19620 | 801 |
| 565 | 20240417 | 100100 | 2190400600 | 19700 | 19710 | 19710 | 19690 | 622 |
| 566 | 20240417 | 100000 | 2178147500 | 19710 | 19740 | 19740 | 19710 | 88 |
| 567 | 20240417 | 095900 | 2176411540 | 19770 | 19770 | 19770 | 19710 | 69 |
| 568 | 20240417 | 095800 | 2175051190 | 19780 | 19720 | 19780 | 19700 | 690 |
| 569 | 20240417 | 095700 | 2161450420 | 19810 | 19720 | 19820 | 19720 | 27 |
| 570 | 20240417 | 095600 | 2160916880 | 19720 | 19730 | 19730 | 19720 | 335 |
| 571 | 20240417 | 095500 | 2154309470 | 19750 | 19820 | 19820 | 19750 | 845 |
| 572 | 20240417 | 095400 | 2137585090 | 19820 | 19840 | 19840 | 19820 | 115 |
| 573 | 20240417 | 095300 | 2135305040 | 19820 | 19820 | 19860 | 19820 | 299 |
| 574 | 20240417 | 095200 | 2129369870 | 19820 | 19820 | 19820 | 19820 | 90 |
| 575 | 20240417 | 095100 | 2127586070 | 19820 | 19820 | 19860 | 19800 | 234 |
| 576 | 20240417 | 095000 | 2122945660 | 19820 | 19780 | 19820 | 19770 | 673 |
| 577 | 20240417 | 094900 | 2109624920 | 19780 | 19770 | 19780 | 19770 | 1069 |
| 578 | 20240417 | 094800 | 2088486810 | 19720 | 19720 | 19780 | 19720 | 205 |
| 579 | 20240417 | 094700 | 2084443090 | 19720 | 19710 | 19770 | 19700 | 631 |
| 580 | 20240417 | 094600 | 2071985790 | 19720 | 19760 | 19760 | 19720 | 914 |
| 581 | 20240417 | 094500 | 2053936970 | 19770 | 19770 | 19770 | 19770 | 463 |
| 582 | 20240417 | 094400 | 2044783460 | 19770 | 19740 | 19770 | 19720 | 1217 |
| 583 | 20240417 | 094300 | 2020744010 | 19720 | 19700 | 19740 | 19700 | 896 |
| 584 | 20240417 | 094200 | 2003076280 | 19610 | 19640 | 19720 | 19610 | 2010 |
| 585 | 20240417 | 094100 | 1963616260 | 19640 | 19680 | 19680 | 19630 | 2323 |
| 586 | 20240417 | 094000 | 1917966010 | 19680 | 19670 | 19700 | 19650 | 526 |
| 587 | 20240417 | 093900 | 1907618210 | 19660 | 19700 | 19700 | 19660 | 1205 |
| 588 | 20240417 | 093800 | 1883906960 | 19700 | 19720 | 19740 | 19700 | 2440 |
| 589 | 20240417 | 093700 | 1835814230 | 19720 | 19740 | 19750 | 19710 | 1048 |
| 590 | 20240417 | 093600 | 1815132290 | 19740 | 19710 | 19740 | 19680 | 2030 |
| 591 | 20240417 | 093500 | 1775106620 | 19720 | 19760 | 19760 | 19720 | 2474 |
| 592 | 20240417 | 093400 | 1726249570 | 19750 | 19830 | 19850 | 19750 | 2430 |
| 593 | 20240417 | 093300 | 1678129580 | 19860 | 19910 | 19910 | 19850 | 2782 |
| 594 | 20240417 | 093200 | 1622841790 | 19910 | 19930 | 19940 | 19900 | 2991 |
| 595 | 20240417 | 093100 | 1563274490 | 19950 | 19920 | 19960 | 19920 | 5125 |
| 596 | 20240417 | 093000 | 1461058350 | 19910 | 19870 | 19920 | 19870 | 3656 |
| 597 | 20240417 | 092900 | 1388294900 | 19870 | 19750 | 19870 | 19750 | 6653 |
| 598 | 20240417 | 092800 | 1256422520 | 19750 | 19790 | 19800 | 19750 | 2554 |
| 599 | 20240417 | 092700 | 1205930100 | 19790 | 19760 | 19810 | 19760 | 1737 |
| 600 | 20240417 | 092600 | 1171570110 | 19760 | 19790 | 19790 | 19730 | 1227 |
| 601 | 20240417 | 092500 | 1147317890 | 19790 | 19710 | 19800 | 19710 | 1201 |
| 602 | 20240417 | 092400 | 1123580230 | 19770 | 19800 | 19830 | 19680 | 1889 |
| 603 | 20240417 | 092300 | 1086193420 | 19840 | 19710 | 19850 | 19630 | 7021 |
| 604 | 20240417 | 092200 | 947127180 | 19700 | 19620 | 19700 | 19610 | 2470 |
| 605 | 20240417 | 092100 | 898570180 | 19620 | 19580 | 19640 | 19580 | 1922 |
| 606 | 20240417 | 092000 | 860892200 | 19580 | 19550 | 19580 | 19540 | 1911 |
| 607 | 20240417 | 091900 | 823503610 | 19540 | 19550 | 19550 | 19530 | 219 |
| 608 | 20240417 | 091800 | 819223370 | 19550 | 19500 | 19550 | 19500 | 244 |
| 609 | 20240417 | 091700 | 814458250 | 19500 | 19500 | 19550 | 19500 | 830 |
| 610 | 20240417 | 091600 | 798254550 | 19500 | 19460 | 19510 | 19450 | 1739 |
| 611 | 20240417 | 091500 | 764396330 | 19450 | 19450 | 19470 | 19450 | 867 |
| 612 | 20240417 | 091400 | 747527490 | 19470 | 19470 | 19480 | 19450 | 650 |
| 613 | 20240417 | 091300 | 734883020 | 19470 | 19550 | 19550 | 19460 | 1412 |
| 614 | 20240417 | 091200 | 707373960 | 19490 | 19480 | 19560 | 19480 | 237 |
| 615 | 20240417 | 091100 | 702745080 | 19480 | 19440 | 19560 | 19380 | 1978 |
| 616 | 20240417 | 091000 | 664272600 | 19450 | 19500 | 19530 | 19450 | 876 |
| 617 | 20240417 | 090900 | 647190930 | 19500 | 19600 | 19600 | 19500 | 2127 |
| 618 | 20240417 | 090800 | 605542770 | 19600 | 19470 | 19610 | 19470 | 5371 |
| 619 | 20240417 | 090700 | 500598140 | 19470 | 19420 | 19470 | 19400 | 1689 |
| 620 | 20240417 | 090600 | 467781480 | 19410 | 19410 | 19440 | 19410 | 695 |
| 621 | 20240417 | 090500 | 454286380 | 19410 | 19460 | 19480 | 19400 | 4021 |
| 622 | 20240417 | 090400 | 376131130 | 19460 | 19430 | 19470 | 19410 | 500 |
| 623 | 20240417 | 090300 | 366409830 | 19460 | 19450 | 19460 | 19410 | 2413 |
| 624 | 20240417 | 090200 | 319500100 | 19450 | 19510 | 19520 | 19450 | 1540 |
| 625 | 20240417 | 090100 | 289491230 | 19510 | 19560 | 19570 | 19500 | 5412 |
| 626 | 20240417 | 090000 | 183668720 | 19570 | 19370 | 19580 | 19370 | 9443 |