33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 5628 |
| 3 | 20240417 | 192700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 4 | 20240417 | 192600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 5 | 20240417 | 192500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 6 | 20240417 | 192400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 7 | 20240417 | 192300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 8 | 20240417 | 192200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 9 | 20240417 | 192100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 10 | 20240417 | 192000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 11 | 20240417 | 191900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 12 | 20240417 | 191800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 13 | 20240417 | 191700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 14 | 20240417 | 191600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 15 | 20240417 | 191500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 16 | 20240417 | 191400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 17 | 20240417 | 191300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 18 | 20240417 | 191200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 19 | 20240417 | 191100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 20 | 20240417 | 191000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 21 | 20240417 | 190900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 22 | 20240417 | 190800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 23 | 20240417 | 190700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 24 | 20240417 | 190600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 25 | 20240417 | 190500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 26 | 20240417 | 190400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 27 | 20240417 | 190300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 28 | 20240417 | 190200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 29 | 20240417 | 190100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 30 | 20240417 | 190000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 31 | 20240417 | 185900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 32 | 20240417 | 185800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 5628 |
| 33 | 20240417 | 185700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 34 | 20240417 | 185600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 35 | 20240417 | 185500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 36 | 20240417 | 185400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 37 | 20240417 | 185300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 38 | 20240417 | 185200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 39 | 20240417 | 185100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 40 | 20240417 | 185000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 41 | 20240417 | 184900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 42 | 20240417 | 184800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 43 | 20240417 | 184700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 44 | 20240417 | 184600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 45 | 20240417 | 184500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 46 | 20240417 | 184400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 47 | 20240417 | 184300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 48 | 20240417 | 184200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 49 | 20240417 | 184100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 50 | 20240417 | 184000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 51 | 20240417 | 183900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 52 | 20240417 | 183800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 53 | 20240417 | 183700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 54 | 20240417 | 183600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 55 | 20240417 | 183500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 56 | 20240417 | 183400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 57 | 20240417 | 183300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 58 | 20240417 | 183200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 59 | 20240417 | 183100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 60 | 20240417 | 183000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 61 | 20240417 | 182900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 62 | 20240417 | 182800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 5628 |
| 63 | 20240417 | 182700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 64 | 20240417 | 182600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 65 | 20240417 | 182500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 66 | 20240417 | 182400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 67 | 20240417 | 182300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 68 | 20240417 | 182200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 69 | 20240417 | 182100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 70 | 20240417 | 182000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 71 | 20240417 | 181900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 72 | 20240417 | 181800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 73 | 20240417 | 181700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 74 | 20240417 | 181600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 75 | 20240417 | 181500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 76 | 20240417 | 181400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 77 | 20240417 | 181300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 78 | 20240417 | 181200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 79 | 20240417 | 181100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 80 | 20240417 | 181000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 81 | 20240417 | 180900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 82 | 20240417 | 180800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 83 | 20240417 | 180700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 84 | 20240417 | 180600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 85 | 20240417 | 180500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 86 | 20240417 | 180400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 87 | 20240417 | 180300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 88 | 20240417 | 180200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 89 | 20240417 | 180100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 90 | 20240417 | 180000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 91 | 20240417 | 175900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 92 | 20240417 | 175800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 5628 |
| 93 | 20240417 | 175700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 94 | 20240417 | 175600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 95 | 20240417 | 175500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 96 | 20240417 | 175400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 97 | 20240417 | 175300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 98 | 20240417 | 175200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 99 | 20240417 | 175100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 100 | 20240417 | 175000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 101 | 20240417 | 174900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 102 | 20240417 | 174800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 103 | 20240417 | 174700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 104 | 20240417 | 174600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 105 | 20240417 | 174500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 106 | 20240417 | 174400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 107 | 20240417 | 174300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 108 | 20240417 | 174200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 109 | 20240417 | 174100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 110 | 20240417 | 174000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 111 | 20240417 | 173900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 112 | 20240417 | 173800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 113 | 20240417 | 173700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 114 | 20240417 | 173600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 115 | 20240417 | 173500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 116 | 20240417 | 173400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 117 | 20240417 | 173300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 118 | 20240417 | 173200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 119 | 20240417 | 173100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 120 | 20240417 | 173000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 121 | 20240417 | 172900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 122 | 20240417 | 172800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 5628 |
| 123 | 20240417 | 172700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 124 | 20240417 | 172600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 125 | 20240417 | 172500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 126 | 20240417 | 172400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 127 | 20240417 | 172300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 128 | 20240417 | 172200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 129 | 20240417 | 172100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 130 | 20240417 | 172000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 131 | 20240417 | 171900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 132 | 20240417 | 171800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 133 | 20240417 | 171700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 134 | 20240417 | 171600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 135 | 20240417 | 171500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 136 | 20240417 | 171400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 137 | 20240417 | 171300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 138 | 20240417 | 171200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 139 | 20240417 | 171100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 140 | 20240417 | 171000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 141 | 20240417 | 170900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 142 | 20240417 | 170800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 143 | 20240417 | 170700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 144 | 20240417 | 170600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 145 | 20240417 | 170500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 146 | 20240417 | 170400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 147 | 20240417 | 170300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 148 | 20240417 | 170200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 149 | 20240417 | 170100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 150 | 20240417 | 170000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 151 | 20240417 | 165900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 152 | 20240417 | 165800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 5628 |
| 153 | 20240417 | 165700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 154 | 20240417 | 165600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 155 | 20240417 | 165500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 156 | 20240417 | 165400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 157 | 20240417 | 165300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 158 | 20240417 | 165200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 159 | 20240417 | 165100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 160 | 20240417 | 165000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 161 | 20240417 | 164900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 162 | 20240417 | 164800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 163 | 20240417 | 164700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 164 | 20240417 | 164600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 165 | 20240417 | 164500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 166 | 20240417 | 164400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 167 | 20240417 | 164300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 168 | 20240417 | 164200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 169 | 20240417 | 164100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 170 | 20240417 | 164000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 171 | 20240417 | 163900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 172 | 20240417 | 163800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 173 | 20240417 | 163700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 174 | 20240417 | 163600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 175 | 20240417 | 163500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 176 | 20240417 | 163400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 177 | 20240417 | 163300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 178 | 20240417 | 163200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 179 | 20240417 | 163100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 180 | 20240417 | 163000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 181 | 20240417 | 162900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 182 | 20240417 | 162800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 5628 |
| 183 | 20240417 | 162700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 184 | 20240417 | 162600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 185 | 20240417 | 162500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 186 | 20240417 | 162400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 187 | 20240417 | 162300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 188 | 20240417 | 162200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 189 | 20240417 | 162100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 190 | 20240417 | 162000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 191 | 20240417 | 161900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 192 | 20240417 | 161800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 193 | 20240417 | 161700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 194 | 20240417 | 161600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 195 | 20240417 | 161500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 196 | 20240417 | 161400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 197 | 20240417 | 161300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 198 | 20240417 | 161200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 199 | 20240417 | 161100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 200 | 20240417 | 161000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 201 | 20240417 | 160900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 202 | 20240417 | 160800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 203 | 20240417 | 160700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 204 | 20240417 | 160600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 205 | 20240417 | 160500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 206 | 20240417 | 160400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 207 | 20240417 | 160300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 208 | 20240417 | 160200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 209 | 20240417 | 160100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 210 | 20240417 | 160000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 211 | 20240417 | 155900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 212 | 20240417 | 155800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 5628 |
| 213 | 20240417 | 155700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 214 | 20240417 | 155600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 215 | 20240417 | 155500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 216 | 20240417 | 155400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 217 | 20240417 | 155300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 218 | 20240417 | 155200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 219 | 20240417 | 155100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 220 | 20240417 | 155000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 221 | 20240417 | 154900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 222 | 20240417 | 154800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 223 | 20240417 | 154700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 224 | 20240417 | 154600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 225 | 20240417 | 154500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 226 | 20240417 | 154400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 227 | 20240417 | 154300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 228 | 20240417 | 154200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 229 | 20240417 | 154100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 230 | 20240417 | 154000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 231 | 20240417 | 153900 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 232 | 20240417 | 153800 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 233 | 20240417 | 153700 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 234 | 20240417 | 153600 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 235 | 20240417 | 153500 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 236 | 20240417 | 153400 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 237 | 20240417 | 153300 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 238 | 20240417 | 153200 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 239 | 20240417 | 153100 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 0 |
| 240 | 20240417 | 153000 | 3287997510 | 10900 | 10900 | 10900 | 10900 | 5628 |
| 241 | 20240417 | 152900 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 242 | 20240417 | 152800 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 243 | 20240417 | 152700 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 244 | 20240417 | 152600 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 245 | 20240417 | 152500 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 246 | 20240417 | 152400 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 247 | 20240417 | 152300 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 248 | 20240417 | 152200 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 249 | 20240417 | 152100 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 250 | 20240417 | 152000 | 3226652310 | 11000 | 11000 | 11000 | 11000 | 0 |
| 251 | 20240417 | 151900 | 3226652310 | 11000 | 10990 | 11010 | 10990 | 566 |
| 252 | 20240417 | 151800 | 3220426750 | 11000 | 10970 | 11000 | 10970 | 14 |
| 253 | 20240417 | 151700 | 3220272870 | 10970 | 10980 | 10980 | 10970 | 133 |
| 254 | 20240417 | 151600 | 3218812590 | 10980 | 11030 | 11030 | 10980 | 3223 |
| 255 | 20240417 | 151500 | 3183332940 | 11010 | 11000 | 11010 | 10990 | 913 |
| 256 | 20240417 | 151400 | 3173287980 | 11010 | 11000 | 11010 | 10980 | 263 |
| 257 | 20240417 | 151300 | 3170394950 | 11010 | 11010 | 11010 | 10980 | 898 |
| 258 | 20240417 | 151200 | 3160508110 | 11010 | 11010 | 11010 | 11010 | 401 |
| 259 | 20240417 | 151100 | 3156093100 | 10980 | 11000 | 11000 | 10980 | 771 |
| 260 | 20240417 | 151000 | 3147622340 | 10980 | 10980 | 10980 | 10980 | 919 |
| 261 | 20240417 | 150900 | 3137531720 | 10960 | 10960 | 10960 | 10960 | 1 |
| 262 | 20240417 | 150800 | 3137520760 | 10980 | 10970 | 10980 | 10960 | 813 |
| 263 | 20240417 | 150700 | 3128606960 | 10960 | 10960 | 10960 | 10960 | 22 |
| 264 | 20240417 | 150600 | 3128365840 | 10970 | 10960 | 10970 | 10960 | 21 |
| 265 | 20240417 | 150500 | 3128135500 | 10960 | 10950 | 10960 | 10950 | 241 |
| 266 | 20240417 | 150400 | 3125495340 | 10950 | 10970 | 10970 | 10950 | 2965 |
| 267 | 20240417 | 150300 | 3092983270 | 10970 | 10980 | 10980 | 10970 | 88 |
| 268 | 20240417 | 150200 | 3092017900 | 10970 | 10980 | 10980 | 10970 | 292 |
| 269 | 20240417 | 150100 | 3088812240 | 10970 | 10980 | 11000 | 10970 | 1885 |
| 270 | 20240417 | 150000 | 3068117150 | 10980 | 10970 | 10980 | 10970 | 1059 |
| 271 | 20240417 | 145900 | 3056492480 | 10970 | 10970 | 10970 | 10970 | 1 |
| 272 | 20240417 | 145800 | 3056481510 | 10980 | 10980 | 10980 | 10950 | 61 |
| 273 | 20240417 | 145700 | 3055812060 | 10990 | 10960 | 10990 | 10960 | 180 |
| 274 | 20240417 | 145600 | 3053839110 | 10990 | 10950 | 10990 | 10950 | 1144 |
| 275 | 20240417 | 145500 | 3041279690 | 10950 | 10950 | 10950 | 10950 | 0 |
| 276 | 20240417 | 145400 | 3041279690 | 10950 | 10980 | 10980 | 10950 | 2353 |
| 277 | 20240417 | 145300 | 3015476130 | 10980 | 10970 | 10980 | 10970 | 42 |
| 278 | 20240417 | 145200 | 3015015100 | 10960 | 10960 | 10960 | 10960 | 82 |
| 279 | 20240417 | 145100 | 3014116380 | 10980 | 10970 | 10980 | 10960 | 711 |
| 280 | 20240417 | 145000 | 3006320670 | 10980 | 10960 | 10980 | 10960 | 150 |
| 281 | 20240417 | 144900 | 3004675140 | 10930 | 10930 | 10930 | 10930 | 0 |
| 282 | 20240417 | 144800 | 3004675140 | 10930 | 10930 | 10930 | 10930 | 1 |
| 283 | 20240417 | 144700 | 3004664210 | 10970 | 10970 | 10970 | 10970 | 1 |
| 284 | 20240417 | 144600 | 3004653240 | 10970 | 10970 | 10970 | 10950 | 1920 |
| 285 | 20240417 | 144500 | 2983591120 | 10920 | 10920 | 10920 | 10920 | 12 |
| 286 | 20240417 | 144400 | 2983460080 | 10940 | 10940 | 10940 | 10940 | 736 |
| 287 | 20240417 | 144300 | 2975408240 | 10890 | 10890 | 10890 | 10890 | 0 |
| 288 | 20240417 | 144200 | 2975408240 | 10890 | 10890 | 10890 | 10890 | 6 |
| 289 | 20240417 | 144100 | 2975342900 | 10890 | 10880 | 10910 | 10870 | 2161 |
| 290 | 20240417 | 144000 | 2951831310 | 10870 | 10890 | 10890 | 10870 | 443 |
| 291 | 20240417 | 143900 | 2947008800 | 10900 | 10900 | 10900 | 10900 | 104 |
| 292 | 20240417 | 143800 | 2945875200 | 10900 | 10980 | 10980 | 10900 | 747 |
| 293 | 20240417 | 143700 | 2937729050 | 10950 | 10920 | 10950 | 10910 | 659 |
| 294 | 20240417 | 143600 | 2930521790 | 10920 | 10960 | 10960 | 10900 | 2421 |
| 295 | 20240417 | 143500 | 2904060620 | 10970 | 10990 | 10990 | 10960 | 1022 |
| 296 | 20240417 | 143400 | 2892848140 | 10990 | 11030 | 11030 | 10990 | 782 |
| 297 | 20240417 | 143300 | 2884248250 | 11010 | 11020 | 11020 | 11010 | 164 |
| 298 | 20240417 | 143200 | 2882442510 | 11010 | 11010 | 11010 | 11010 | 0 |
| 299 | 20240417 | 143100 | 2882442510 | 11010 | 11010 | 11010 | 11010 | 568 |
| 300 | 20240417 | 143000 | 2876188830 | 11010 | 11010 | 11010 | 11000 | 364 |
| 301 | 20240417 | 142900 | 2872183500 | 11010 | 11000 | 11010 | 11000 | 42 |
| 302 | 20240417 | 142800 | 2871721440 | 11000 | 11000 | 11000 | 11000 | 32 |
| 303 | 20240417 | 142700 | 2871369440 | 11000 | 11000 | 11000 | 11000 | 319 |
| 304 | 20240417 | 142600 | 2867860440 | 11000 | 11000 | 11000 | 11000 | 6 |
| 305 | 20240417 | 142500 | 2867794440 | 11010 | 11010 | 11010 | 11010 | 1 |
| 306 | 20240417 | 142400 | 2867783430 | 11000 | 10990 | 11040 | 10990 | 53 |
| 307 | 20240417 | 142300 | 2867200680 | 10960 | 11030 | 11040 | 10960 | 1435 |
| 308 | 20240417 | 142200 | 2851414430 | 11040 | 11060 | 11060 | 11040 | 1559 |
| 309 | 20240417 | 142100 | 2834179670 | 11070 | 11070 | 11070 | 11070 | 214 |
| 310 | 20240417 | 142000 | 2831810690 | 11070 | 11070 | 11070 | 11070 | 60 |
| 311 | 20240417 | 141900 | 2831146490 | 11070 | 11070 | 11070 | 11070 | 9 |
| 312 | 20240417 | 141800 | 2831046860 | 11080 | 11080 | 11080 | 11080 | 1161 |
| 313 | 20240417 | 141700 | 2818182980 | 11080 | 11090 | 11090 | 11080 | 41 |
| 314 | 20240417 | 141600 | 2817728540 | 11070 | 11070 | 11070 | 11050 | 2091 |
| 315 | 20240417 | 141500 | 2794598060 | 11100 | 11090 | 11100 | 11070 | 1137 |
| 316 | 20240417 | 141400 | 2781988700 | 11090 | 11090 | 11090 | 11090 | 170 |
| 317 | 20240417 | 141300 | 2780103400 | 11090 | 11070 | 11090 | 11070 | 265 |
| 318 | 20240417 | 141200 | 2777167280 | 11070 | 11070 | 11070 | 11070 | 20 |
| 319 | 20240417 | 141100 | 2776945880 | 11070 | 11070 | 11070 | 11070 | 1 |
| 320 | 20240417 | 141000 | 2776934810 | 11060 | 11060 | 11060 | 11060 | 2 |
| 321 | 20240417 | 140900 | 2776912690 | 11060 | 11070 | 11070 | 11060 | 340 |
| 322 | 20240417 | 140800 | 2773152220 | 11070 | 11060 | 11070 | 11060 | 15 |
| 323 | 20240417 | 140700 | 2772986180 | 11050 | 11050 | 11050 | 11050 | 0 |
| 324 | 20240417 | 140600 | 2772986180 | 11050 | 11050 | 11080 | 11050 | 1290 |
| 325 | 20240417 | 140500 | 2758701680 | 11040 | 11040 | 11040 | 11040 | 0 |
| 326 | 20240417 | 140400 | 2758701680 | 11040 | 11040 | 11050 | 11040 | 57 |
| 327 | 20240417 | 140300 | 2758072300 | 11080 | 11050 | 11080 | 11050 | 2500 |
| 328 | 20240417 | 140200 | 2730383760 | 11050 | 11080 | 11080 | 11050 | 303 |
| 329 | 20240417 | 140100 | 2727033360 | 11060 | 11030 | 11080 | 11030 | 2289 |
| 330 | 20240417 | 140000 | 2701697150 | 11080 | 11030 | 11080 | 11020 | 6884 |
| 331 | 20240417 | 135900 | 2625667120 | 11030 | 11040 | 11040 | 11020 | 177 |
| 332 | 20240417 | 135800 | 2623714790 | 11010 | 11070 | 11070 | 11010 | 258 |
| 333 | 20240417 | 135700 | 2620868450 | 11050 | 11020 | 11070 | 11020 | 91 |
| 334 | 20240417 | 135600 | 2619861830 | 11070 | 11050 | 11070 | 11010 | 248 |
| 335 | 20240417 | 135500 | 2617119720 | 11050 | 11050 | 11050 | 11050 | 101 |
| 336 | 20240417 | 135400 | 2616003670 | 11050 | 11040 | 11050 | 11040 | 605 |
| 337 | 20240417 | 135300 | 2609320190 | 11040 | 11010 | 11040 | 10990 | 268 |
| 338 | 20240417 | 135200 | 2606367480 | 11010 | 11010 | 11010 | 11010 | 11 |
| 339 | 20240417 | 135100 | 2606246370 | 11010 | 11000 | 11010 | 10990 | 131 |
| 340 | 20240417 | 135000 | 2604805440 | 11060 | 11010 | 11060 | 11010 | 92 |
| 341 | 20240417 | 134900 | 2603789170 | 11010 | 11010 | 11010 | 11010 | 2 |
| 342 | 20240417 | 134800 | 2603767150 | 11060 | 11000 | 11060 | 11000 | 683 |
| 343 | 20240417 | 134700 | 2596223330 | 11000 | 10990 | 11000 | 10990 | 15 |
| 344 | 20240417 | 134600 | 2596058360 | 10990 | 10990 | 10990 | 10990 | 20 |
| 345 | 20240417 | 134500 | 2595838560 | 10990 | 10990 | 10990 | 10990 | 3 |
| 346 | 20240417 | 134400 | 2595805590 | 10990 | 10980 | 10990 | 10980 | 132 |
| 347 | 20240417 | 134300 | 2594356160 | 11000 | 10970 | 11000 | 10970 | 5 |
| 348 | 20240417 | 134200 | 2594301260 | 10970 | 11020 | 11020 | 10970 | 3450 |
| 349 | 20240417 | 134100 | 2556406710 | 11010 | 11020 | 11020 | 11010 | 625 |
| 350 | 20240417 | 134000 | 2549520210 | 11020 | 11010 | 11020 | 11010 | 9 |
| 351 | 20240417 | 133900 | 2549421040 | 11050 | 11050 | 11050 | 11050 | 72 |
| 352 | 20240417 | 133800 | 2548625440 | 11000 | 11010 | 11010 | 11000 | 20 |
| 353 | 20240417 | 133700 | 2548405430 | 11000 | 11000 | 11000 | 11000 | 61 |
| 354 | 20240417 | 133600 | 2547734430 | 11000 | 11010 | 11010 | 11000 | 402 |
| 355 | 20240417 | 133500 | 2543308420 | 11010 | 11040 | 11060 | 11010 | 908 |
| 356 | 20240417 | 133400 | 2533274060 | 11060 | 11060 | 11070 | 11050 | 836 |
| 357 | 20240417 | 133300 | 2524034640 | 11060 | 11120 | 11120 | 11060 | 1933 |
| 358 | 20240417 | 133200 | 2502612050 | 11120 | 11120 | 11120 | 11120 | 53 |
| 359 | 20240417 | 133100 | 2502022690 | 11120 | 11100 | 11120 | 11100 | 527 |
| 360 | 20240417 | 133000 | 2496167770 | 11100 | 11100 | 11100 | 11100 | 254 |
| 361 | 20240417 | 132900 | 2493348370 | 11100 | 11080 | 11100 | 11080 | 1617 |
| 362 | 20240417 | 132800 | 2475404280 | 11080 | 11080 | 11080 | 11080 | 1500 |
| 363 | 20240417 | 132700 | 2458784280 | 11070 | 11060 | 11070 | 11050 | 394 |
| 364 | 20240417 | 132600 | 2454422900 | 11060 | 11070 | 11080 | 11060 | 542 |
| 365 | 20240417 | 132500 | 2448426290 | 11080 | 11060 | 11080 | 11060 | 961 |
| 366 | 20240417 | 132400 | 2437783270 | 11060 | 11090 | 11100 | 11060 | 1113 |
| 367 | 20240417 | 132300 | 2425446150 | 11090 | 11080 | 11100 | 11080 | 739 |
| 368 | 20240417 | 132200 | 2417249130 | 11080 | 11080 | 11100 | 11080 | 677 |
| 369 | 20240417 | 132100 | 2409742210 | 11080 | 11070 | 11100 | 11070 | 491 |
| 370 | 20240417 | 132000 | 2404300520 | 11070 | 11120 | 11120 | 11070 | 3472 |
| 371 | 20240417 | 131900 | 2365753760 | 11120 | 11100 | 11130 | 11100 | 2501 |
| 372 | 20240417 | 131800 | 2337939040 | 11100 | 11100 | 11110 | 11090 | 2848 |
| 373 | 20240417 | 131700 | 2306319300 | 11100 | 11090 | 11100 | 11090 | 918 |
| 374 | 20240417 | 131600 | 2296133790 | 11090 | 11080 | 11090 | 11060 | 893 |
| 375 | 20240417 | 131500 | 2286234040 | 11090 | 11090 | 11090 | 11080 | 2006 |
| 376 | 20240417 | 131400 | 2264002310 | 11090 | 11040 | 11090 | 11040 | 3529 |
| 377 | 20240417 | 131300 | 2224978370 | 11030 | 11020 | 11040 | 11020 | 734 |
| 378 | 20240417 | 131200 | 2216881180 | 11020 | 11000 | 11020 | 10990 | 8615 |
| 379 | 20240417 | 131100 | 2122113720 | 11000 | 10980 | 11000 | 10980 | 536 |
| 380 | 20240417 | 131000 | 2116221640 | 10990 | 10990 | 10990 | 10980 | 891 |
| 381 | 20240417 | 130900 | 2106432470 | 10990 | 10990 | 10990 | 10980 | 536 |
| 382 | 20240417 | 130800 | 2100542590 | 10990 | 11000 | 11000 | 10990 | 6255 |
| 383 | 20240417 | 130700 | 2031739740 | 10990 | 10990 | 11000 | 10980 | 2780 |
| 384 | 20240417 | 130600 | 2001189190 | 10990 | 10980 | 10990 | 10970 | 3352 |
| 385 | 20240417 | 130500 | 1964353010 | 10980 | 10980 | 10980 | 10980 | 556 |
| 386 | 20240417 | 130400 | 1958248130 | 10980 | 10970 | 10980 | 10970 | 2947 |
| 387 | 20240417 | 130300 | 1925898610 | 10950 | 10960 | 10960 | 10950 | 393 |
| 388 | 20240417 | 130200 | 1921592240 | 10970 | 10950 | 10970 | 10950 | 1192 |
| 389 | 20240417 | 130100 | 1908516800 | 10960 | 10960 | 10960 | 10950 | 1174 |
| 390 | 20240417 | 130000 | 1895652880 | 10960 | 10950 | 10960 | 10950 | 789 |
| 391 | 20240417 | 125900 | 1887013230 | 10970 | 10960 | 10970 | 10950 | 709 |
| 392 | 20240417 | 125800 | 1879244480 | 10950 | 10960 | 10960 | 10950 | 858 |
| 393 | 20240417 | 125700 | 1869842670 | 10960 | 10970 | 10970 | 10960 | 153 |
| 394 | 20240417 | 125600 | 1868165700 | 10960 | 10960 | 10960 | 10950 | 810 |
| 395 | 20240417 | 125500 | 1859288110 | 10960 | 10950 | 10970 | 10950 | 538 |
| 396 | 20240417 | 125400 | 1853394340 | 10950 | 10920 | 10960 | 10920 | 4845 |
| 397 | 20240417 | 125300 | 1800375810 | 10930 | 10960 | 10960 | 10930 | 1858 |
| 398 | 20240417 | 125200 | 1780034430 | 10960 | 10950 | 10960 | 10940 | 754 |
| 399 | 20240417 | 125100 | 1771776120 | 10950 | 10920 | 10950 | 10920 | 2261 |
| 400 | 20240417 | 125000 | 1747039270 | 10890 | 10930 | 10930 | 10890 | 2030 |
| 401 | 20240417 | 124900 | 1724896910 | 10930 | 10930 | 10940 | 10930 | 923 |
| 402 | 20240417 | 124800 | 1714807390 | 10940 | 10930 | 10940 | 10930 | 423 |
| 403 | 20240417 | 124700 | 1710182570 | 10920 | 10940 | 10940 | 10920 | 755 |
| 404 | 20240417 | 124600 | 1701924840 | 10940 | 10940 | 10940 | 10920 | 239 |
| 405 | 20240417 | 124500 | 1699311760 | 10940 | 10920 | 10950 | 10900 | 2100 |
| 406 | 20240417 | 124400 | 1676343760 | 10890 | 10910 | 10940 | 10890 | 2748 |
| 407 | 20240417 | 124300 | 1646329950 | 10910 | 10900 | 10920 | 10900 | 436 |
| 408 | 20240417 | 124200 | 1641571800 | 10910 | 10900 | 10920 | 10900 | 847 |
| 409 | 20240417 | 124100 | 1632336280 | 10910 | 10890 | 10910 | 10880 | 3440 |
| 410 | 20240417 | 124000 | 1594850680 | 10890 | 10860 | 10890 | 10860 | 327 |
| 411 | 20240417 | 123900 | 1591292750 | 10860 | 10810 | 10870 | 10810 | 7946 |
| 412 | 20240417 | 123800 | 1505129730 | 10820 | 10810 | 10820 | 10810 | 418 |
| 413 | 20240417 | 123700 | 1500607370 | 10790 | 10790 | 10790 | 10790 | 50 |
| 414 | 20240417 | 123600 | 1500067870 | 10810 | 10810 | 10810 | 10810 | 320 |
| 415 | 20240417 | 123500 | 1496608670 | 10790 | 10800 | 10800 | 10790 | 406 |
| 416 | 20240417 | 123400 | 1492227880 | 10820 | 10820 | 10820 | 10820 | 442 |
| 417 | 20240417 | 123300 | 1487445440 | 10810 | 10800 | 10810 | 10800 | 26 |
| 418 | 20240417 | 123200 | 1487164440 | 10790 | 10790 | 10790 | 10790 | 20 |
| 419 | 20240417 | 123100 | 1486948640 | 10790 | 10820 | 10820 | 10790 | 122 |
| 420 | 20240417 | 123000 | 1485629650 | 10820 | 10820 | 10820 | 10820 | 19 |
| 421 | 20240417 | 122900 | 1485424070 | 10820 | 10820 | 10820 | 10820 | 279 |
| 422 | 20240417 | 122800 | 1482405290 | 10820 | 10800 | 10820 | 10800 | 1767 |
| 423 | 20240417 | 122700 | 1463304770 | 10800 | 10780 | 10800 | 10780 | 866 |
| 424 | 20240417 | 122600 | 1453954870 | 10780 | 10780 | 10780 | 10780 | 129 |
| 425 | 20240417 | 122500 | 1452564250 | 10780 | 10780 | 10780 | 10780 | 10 |
| 426 | 20240417 | 122400 | 1452456450 | 10790 | 10790 | 10790 | 10790 | 207 |
| 427 | 20240417 | 122300 | 1450222920 | 10790 | 10780 | 10790 | 10780 | 159 |
| 428 | 20240417 | 122200 | 1448507900 | 10800 | 10800 | 10800 | 10800 | 744 |
| 429 | 20240417 | 122100 | 1440472700 | 10800 | 10790 | 10800 | 10790 | 677 |
| 430 | 20240417 | 122000 | 1433161200 | 10800 | 10790 | 10800 | 10790 | 375 |
| 431 | 20240417 | 121900 | 1429113950 | 10790 | 10790 | 10790 | 10790 | 237 |
| 432 | 20240417 | 121800 | 1426556720 | 10790 | 10790 | 10790 | 10790 | 0 |
| 433 | 20240417 | 121700 | 1426556720 | 10790 | 10780 | 10790 | 10780 | 170 |
| 434 | 20240417 | 121600 | 1424722740 | 10790 | 10780 | 10790 | 10780 | 394 |
| 435 | 20240417 | 121500 | 1420471630 | 10780 | 10760 | 10780 | 10760 | 761 |
| 436 | 20240417 | 121400 | 1412276710 | 10760 | 10760 | 10770 | 10760 | 103 |
| 437 | 20240417 | 121300 | 1411168420 | 10750 | 10760 | 10760 | 10750 | 350 |
| 438 | 20240417 | 121200 | 1407403310 | 10760 | 10770 | 10770 | 10760 | 437 |
| 439 | 20240417 | 121100 | 1402700690 | 10770 | 10770 | 10770 | 10770 | 614 |
| 440 | 20240417 | 121000 | 1396087910 | 10770 | 10760 | 10770 | 10760 | 116 |
| 441 | 20240417 | 120900 | 1394838740 | 10760 | 10760 | 10760 | 10750 | 516 |
| 442 | 20240417 | 120800 | 1389287080 | 10760 | 10730 | 10760 | 10730 | 2176 |
| 443 | 20240417 | 120700 | 1365896170 | 10740 | 10740 | 10740 | 10740 | 30 |
| 444 | 20240417 | 120600 | 1365573970 | 10740 | 10740 | 10740 | 10740 | 25 |
| 445 | 20240417 | 120500 | 1365305470 | 10740 | 10740 | 10740 | 10740 | 136 |
| 446 | 20240417 | 120400 | 1363844830 | 10730 | 10710 | 10730 | 10710 | 334 |
| 447 | 20240417 | 120300 | 1360263890 | 10700 | 10700 | 10700 | 10700 | 266 |
| 448 | 20240417 | 120200 | 1357417690 | 10710 | 10710 | 10710 | 10710 | 0 |
| 449 | 20240417 | 120100 | 1357417690 | 10710 | 10710 | 10710 | 10710 | 0 |
| 450 | 20240417 | 120000 | 1357417690 | 10710 | 10710 | 10710 | 10710 | 0 |
| 451 | 20240417 | 115900 | 1357417690 | 10710 | 10710 | 10710 | 10710 | 0 |
| 452 | 20240417 | 115800 | 1357417690 | 10710 | 10710 | 10710 | 10710 | 1 |
| 453 | 20240417 | 115700 | 1357406980 | 10690 | 10690 | 10690 | 10690 | 0 |
| 454 | 20240417 | 115600 | 1357406980 | 10690 | 10690 | 10690 | 10690 | 0 |
| 455 | 20240417 | 115500 | 1357406980 | 10690 | 10690 | 10690 | 10690 | 369 |
| 456 | 20240417 | 115400 | 1353462370 | 10690 | 10690 | 10690 | 10690 | 520 |
| 457 | 20240417 | 115300 | 1347903570 | 10690 | 10690 | 10690 | 10690 | 265 |
| 458 | 20240417 | 115200 | 1345070720 | 10690 | 10690 | 10690 | 10690 | 307 |
| 459 | 20240417 | 115100 | 1341788890 | 10690 | 10690 | 10690 | 10690 | 5 |
| 460 | 20240417 | 115000 | 1341735440 | 10680 | 10680 | 10680 | 10680 | 10 |
| 461 | 20240417 | 114900 | 1341628640 | 10680 | 10680 | 10680 | 10680 | 0 |
| 462 | 20240417 | 114800 | 1341628640 | 10680 | 10680 | 10680 | 10680 | 6 |
| 463 | 20240417 | 114700 | 1341564560 | 10670 | 10670 | 10670 | 10670 | 201 |
| 464 | 20240417 | 114600 | 1339419890 | 10690 | 10690 | 10690 | 10690 | 0 |
| 465 | 20240417 | 114500 | 1339419890 | 10690 | 10690 | 10690 | 10690 | 0 |
| 466 | 20240417 | 114400 | 1339419890 | 10690 | 10720 | 10720 | 10690 | 522 |
| 467 | 20240417 | 114300 | 1333830990 | 10720 | 10720 | 10720 | 10720 | 20 |
| 468 | 20240417 | 114200 | 1333616590 | 10720 | 10720 | 10720 | 10720 | 70 |
| 469 | 20240417 | 114100 | 1332866190 | 10720 | 10720 | 10720 | 10710 | 28 |
| 470 | 20240417 | 114000 | 1332566080 | 10710 | 10710 | 10710 | 10710 | 1 |
| 471 | 20240417 | 113900 | 1332555370 | 10720 | 10720 | 10720 | 10720 | 57 |
| 472 | 20240417 | 113800 | 1331944330 | 10700 | 10700 | 10700 | 10700 | 0 |
| 473 | 20240417 | 113700 | 1331944330 | 10700 | 10700 | 10700 | 10700 | 0 |
| 474 | 20240417 | 113600 | 1331944330 | 10700 | 10700 | 10700 | 10700 | 0 |
| 475 | 20240417 | 113500 | 1331944330 | 10700 | 10700 | 10700 | 10700 | 150 |
| 476 | 20240417 | 113400 | 1330339330 | 10730 | 10720 | 10730 | 10720 | 322 |
| 477 | 20240417 | 113300 | 1326884770 | 10730 | 10730 | 10730 | 10730 | 4 |
| 478 | 20240417 | 113200 | 1326841850 | 10710 | 10710 | 10710 | 10710 | 0 |
| 479 | 20240417 | 113100 | 1326841850 | 10710 | 10700 | 10710 | 10700 | 818 |
| 480 | 20240417 | 113000 | 1318089230 | 10690 | 10690 | 10690 | 10690 | 0 |
| 481 | 20240417 | 112900 | 1318089230 | 10690 | 10690 | 10690 | 10690 | 594 |
| 482 | 20240417 | 112800 | 1311739370 | 10680 | 10680 | 10680 | 10680 | 0 |
| 483 | 20240417 | 112700 | 1311739370 | 10680 | 10680 | 10680 | 10680 | 113 |
| 484 | 20240417 | 112600 | 1310532530 | 10680 | 10680 | 10690 | 10680 | 36 |
| 485 | 20240417 | 112500 | 1310148040 | 10680 | 10680 | 10680 | 10680 | 146 |
| 486 | 20240417 | 112400 | 1308588760 | 10680 | 10680 | 10680 | 10680 | 0 |
| 487 | 20240417 | 112300 | 1308588760 | 10680 | 10680 | 10680 | 10680 | 0 |
| 488 | 20240417 | 112200 | 1308588760 | 10680 | 10700 | 10700 | 10680 | 824 |
| 489 | 20240417 | 112100 | 1299778440 | 10680 | 10680 | 10680 | 10680 | 14 |
| 490 | 20240417 | 112000 | 1299628920 | 10680 | 10680 | 10680 | 10680 | 0 |
| 491 | 20240417 | 111900 | 1299628920 | 10680 | 10680 | 10680 | 10680 | 0 |
| 492 | 20240417 | 111800 | 1299628920 | 10680 | 10680 | 10680 | 10670 | 193 |
| 493 | 20240417 | 111700 | 1297569460 | 10670 | 10670 | 10670 | 10670 | 0 |
| 494 | 20240417 | 111600 | 1297569460 | 10670 | 10670 | 10670 | 10670 | 0 |
| 495 | 20240417 | 111500 | 1297569460 | 10670 | 10670 | 10670 | 10670 | 595 |
| 496 | 20240417 | 111400 | 1291220810 | 10670 | 10670 | 10670 | 10670 | 19 |
| 497 | 20240417 | 111300 | 1291018080 | 10700 | 10700 | 10700 | 10700 | 44 |
| 498 | 20240417 | 111200 | 1290547280 | 10670 | 10670 | 10670 | 10670 | 0 |
| 499 | 20240417 | 111100 | 1290547280 | 10670 | 10670 | 10670 | 10670 | 401 |
| 500 | 20240417 | 111000 | 1286268610 | 10710 | 10710 | 10710 | 10710 | 10 |
| 501 | 20240417 | 110900 | 1286161510 | 10720 | 10720 | 10720 | 10720 | 33 |
| 502 | 20240417 | 110800 | 1285807750 | 10710 | 10670 | 10710 | 10670 | 734 |
| 503 | 20240417 | 110700 | 1277971970 | 10680 | 10740 | 10740 | 10680 | 161 |
| 504 | 20240417 | 110600 | 1276251040 | 10690 | 10700 | 10700 | 10690 | 11 |
| 505 | 20240417 | 110500 | 1276133350 | 10700 | 10700 | 10700 | 10700 | 294 |
| 506 | 20240417 | 110400 | 1272987550 | 10740 | 10680 | 10750 | 10680 | 10010 |
| 507 | 20240417 | 110300 | 1165518300 | 10680 | 10680 | 10680 | 10680 | 20 |
| 508 | 20240417 | 110200 | 1165304700 | 10690 | 10690 | 10690 | 10690 | 0 |
| 509 | 20240417 | 110100 | 1165304700 | 10690 | 10690 | 10690 | 10670 | 1131 |
| 510 | 20240417 | 110000 | 1153226100 | 10740 | 10740 | 10740 | 10740 | 501 |
| 511 | 20240417 | 105900 | 1147845360 | 10750 | 10700 | 10750 | 10700 | 834 |
| 512 | 20240417 | 105800 | 1138908260 | 10690 | 10690 | 10690 | 10690 | 500 |
| 513 | 20240417 | 105700 | 1133563260 | 10690 | 10680 | 10690 | 10680 | 53 |
| 514 | 20240417 | 105600 | 1132996700 | 10680 | 10690 | 10690 | 10680 | 2000 |
| 515 | 20240417 | 105500 | 1111635720 | 10700 | 10700 | 10700 | 10700 | 0 |
| 516 | 20240417 | 105400 | 1111635720 | 10700 | 10700 | 10700 | 10700 | 464 |
| 517 | 20240417 | 105300 | 1106670920 | 10700 | 10700 | 10700 | 10700 | 1029 |
| 518 | 20240417 | 105200 | 1095660620 | 10690 | 10650 | 10690 | 10650 | 101 |
| 519 | 20240417 | 105100 | 1094580970 | 10690 | 10680 | 10690 | 10680 | 802 |
| 520 | 20240417 | 105000 | 1086007600 | 10660 | 10630 | 10660 | 10630 | 426 |
| 521 | 20240417 | 104900 | 1081471230 | 10600 | 10600 | 10600 | 10600 | 0 |
| 522 | 20240417 | 104800 | 1081471230 | 10600 | 10600 | 10600 | 10600 | 0 |
| 523 | 20240417 | 104700 | 1081471230 | 10600 | 10600 | 10600 | 10600 | 0 |
| 524 | 20240417 | 104600 | 1081471230 | 10600 | 10600 | 10600 | 10600 | 0 |
| 525 | 20240417 | 104500 | 1081471230 | 10600 | 10600 | 10600 | 10600 | 0 |
| 526 | 20240417 | 104400 | 1081471230 | 10600 | 10600 | 10600 | 10600 | 0 |
| 527 | 20240417 | 104300 | 1081471230 | 10600 | 10600 | 10600 | 10600 | 100 |
| 528 | 20240417 | 104200 | 1080411230 | 10600 | 10600 | 10600 | 10590 | 1082 |
| 529 | 20240417 | 104100 | 1068942050 | 10600 | 10600 | 10600 | 10600 | 1423 |
| 530 | 20240417 | 104000 | 1053858250 | 10600 | 10600 | 10600 | 10600 | 1000 |
| 531 | 20240417 | 103900 | 1043258250 | 10580 | 10580 | 10580 | 10580 | 0 |
| 532 | 20240417 | 103800 | 1043258250 | 10580 | 10580 | 10580 | 10580 | 14 |
| 533 | 20240417 | 103700 | 1043110130 | 10580 | 10580 | 10580 | 10580 | 2 |
| 534 | 20240417 | 103600 | 1043088970 | 10580 | 10580 | 10590 | 10580 | 502 |
| 535 | 20240417 | 103500 | 1037776810 | 10580 | 10600 | 10600 | 10580 | 48 |
| 536 | 20240417 | 103400 | 1037268050 | 10600 | 10630 | 10630 | 10600 | 104 |
| 537 | 20240417 | 103300 | 1036164050 | 10640 | 10660 | 10660 | 10640 | 398 |
| 538 | 20240417 | 103200 | 1031927980 | 10660 | 10660 | 10660 | 10660 | 99 |
| 539 | 20240417 | 103100 | 1030872640 | 10660 | 10660 | 10660 | 10660 | 2 |
| 540 | 20240417 | 103000 | 1030851320 | 10670 | 10670 | 10670 | 10670 | 375 |
| 541 | 20240417 | 102900 | 1026850070 | 10670 | 10670 | 10670 | 10670 | 670 |
| 542 | 20240417 | 102800 | 1019701170 | 10660 | 10660 | 10660 | 10660 | 0 |
| 543 | 20240417 | 102700 | 1019701170 | 10660 | 10660 | 10660 | 10610 | 418 |
| 544 | 20240417 | 102600 | 1015250290 | 10660 | 10650 | 10660 | 10610 | 103 |
| 545 | 20240417 | 102500 | 1014154620 | 10630 | 10630 | 10660 | 10630 | 654 |
| 546 | 20240417 | 102400 | 1007194300 | 10680 | 10670 | 10680 | 10670 | 202 |
| 547 | 20240417 | 102300 | 1005037100 | 10670 | 10650 | 10670 | 10650 | 749 |
| 548 | 20240417 | 102200 | 997057700 | 10640 | 10620 | 10640 | 10600 | 639 |
| 549 | 20240417 | 102100 | 990267920 | 10610 | 10600 | 10610 | 10600 | 107 |
| 550 | 20240417 | 102000 | 989133550 | 10600 | 10540 | 10600 | 10540 | 167 |
| 551 | 20240417 | 101900 | 987369050 | 10580 | 10540 | 10580 | 10540 | 517 |
| 552 | 20240417 | 101800 | 981907270 | 10540 | 10550 | 10550 | 10540 | 539 |
| 553 | 20240417 | 101700 | 976224210 | 10530 | 10540 | 10540 | 10530 | 100 |
| 554 | 20240417 | 101600 | 975171170 | 10530 | 10540 | 10540 | 10530 | 367 |
| 555 | 20240417 | 101500 | 971306520 | 10530 | 10520 | 10650 | 10520 | 726 |
| 556 | 20240417 | 101400 | 963661830 | 10520 | 10520 | 10560 | 10520 | 253 |
| 557 | 20240417 | 101300 | 960998170 | 10520 | 10520 | 10560 | 10510 | 702 |
| 558 | 20240417 | 101200 | 953614090 | 10520 | 10510 | 10560 | 10510 | 953 |
| 559 | 20240417 | 101100 | 943579410 | 10510 | 10540 | 10540 | 10510 | 2612 |
| 560 | 20240417 | 101000 | 916068210 | 10540 | 10580 | 10580 | 10530 | 50 |
| 561 | 20240417 | 100900 | 915540980 | 10560 | 10590 | 10590 | 10470 | 3483 |
| 562 | 20240417 | 100800 | 878890120 | 10600 | 10620 | 10620 | 10590 | 612 |
| 563 | 20240417 | 100700 | 872401770 | 10610 | 10660 | 10660 | 10610 | 1239 |
| 564 | 20240417 | 100600 | 859229640 | 10640 | 10660 | 10660 | 10630 | 296 |
| 565 | 20240417 | 100500 | 856080450 | 10610 | 10700 | 10700 | 10610 | 5795 |
| 566 | 20240417 | 100400 | 794297110 | 10700 | 10730 | 10730 | 10700 | 2470 |
| 567 | 20240417 | 100300 | 767811640 | 10730 | 10730 | 10730 | 10730 | 150 |
| 568 | 20240417 | 100200 | 766202140 | 10730 | 10730 | 10770 | 10730 | 1321 |
| 569 | 20240417 | 100100 | 752027770 | 10740 | 10770 | 10770 | 10740 | 3095 |
| 570 | 20240417 | 100000 | 718770940 | 10770 | 10770 | 10770 | 10770 | 216 |
| 571 | 20240417 | 095900 | 716444620 | 10770 | 10770 | 10770 | 10740 | 220 |
| 572 | 20240417 | 095800 | 714081730 | 10740 | 10740 | 10740 | 10740 | 20 |
| 573 | 20240417 | 095700 | 713866930 | 10730 | 10750 | 10750 | 10730 | 454 |
| 574 | 20240417 | 095600 | 708993070 | 10750 | 10750 | 10750 | 10750 | 123 |
| 575 | 20240417 | 095500 | 707670820 | 10750 | 10760 | 10760 | 10750 | 586 |
| 576 | 20240417 | 095400 | 701365510 | 10790 | 10770 | 10790 | 10770 | 304 |
| 577 | 20240417 | 095300 | 698088390 | 10780 | 10780 | 10780 | 10780 | 10 |
| 578 | 20240417 | 095200 | 697980590 | 10790 | 10780 | 10790 | 10780 | 1099 |
| 579 | 20240417 | 095100 | 686125360 | 10770 | 10750 | 10780 | 10750 | 2645 |
| 580 | 20240417 | 095000 | 657647640 | 10750 | 10730 | 10750 | 10730 | 516 |
| 581 | 20240417 | 094900 | 652102260 | 10730 | 10740 | 10740 | 10730 | 361 |
| 582 | 20240417 | 094800 | 648226720 | 10730 | 10740 | 10740 | 10730 | 21 |
| 583 | 20240417 | 094700 | 648001190 | 10750 | 10750 | 10750 | 10750 | 67 |
| 584 | 20240417 | 094600 | 647280940 | 10750 | 10740 | 10750 | 10740 | 23 |
| 585 | 20240417 | 094500 | 647033700 | 10740 | 10730 | 10740 | 10730 | 174 |
| 586 | 20240417 | 094400 | 645166660 | 10720 | 10720 | 10720 | 10700 | 1274 |
| 587 | 20240417 | 094300 | 631519790 | 10730 | 10740 | 10740 | 10730 | 298 |
| 588 | 20240417 | 094200 | 628321550 | 10740 | 10740 | 10740 | 10740 | 0 |
| 589 | 20240417 | 094100 | 628321550 | 10740 | 10740 | 10750 | 10740 | 62 |
| 590 | 20240417 | 094000 | 627655660 | 10740 | 10740 | 10740 | 10740 | 3430 |
| 591 | 20240417 | 093900 | 590817460 | 10740 | 10740 | 10740 | 10740 | 75 |
| 592 | 20240417 | 093800 | 590011960 | 10740 | 10760 | 10760 | 10740 | 227 |
| 593 | 20240417 | 093700 | 587571710 | 10760 | 10750 | 10760 | 10750 | 5 |
| 594 | 20240417 | 093600 | 587517930 | 10750 | 10710 | 10750 | 10710 | 6778 |
| 595 | 20240417 | 093500 | 514918240 | 10710 | 10710 | 10720 | 10710 | 581 |
| 596 | 20240417 | 093400 | 508695620 | 10710 | 10700 | 10710 | 10700 | 618 |
| 597 | 20240417 | 093300 | 502076860 | 10720 | 10730 | 10730 | 10720 | 313 |
| 598 | 20240417 | 093200 | 498720030 | 10750 | 10750 | 10750 | 10740 | 400 |
| 599 | 20240417 | 093100 | 494421320 | 10760 | 10770 | 10770 | 10760 | 700 |
| 600 | 20240417 | 093000 | 486882960 | 10770 | 10790 | 10790 | 10770 | 2598 |
| 601 | 20240417 | 092900 | 458871310 | 10810 | 10810 | 10810 | 10800 | 1256 |
| 602 | 20240417 | 092800 | 445305170 | 10810 | 10790 | 10810 | 10790 | 1553 |
| 603 | 20240417 | 092700 | 428530620 | 10800 | 10780 | 10800 | 10780 | 679 |
| 604 | 20240417 | 092600 | 421199890 | 10780 | 10790 | 10790 | 10770 | 25 |
| 605 | 20240417 | 092500 | 420930470 | 10800 | 10800 | 10800 | 10800 | 193 |
| 606 | 20240417 | 092400 | 418846070 | 10800 | 10770 | 10800 | 10750 | 2292 |
| 607 | 20240417 | 092300 | 394178310 | 10770 | 10770 | 10780 | 10760 | 1030 |
| 608 | 20240417 | 092200 | 383084590 | 10750 | 10740 | 10770 | 10730 | 2084 |
| 609 | 20240417 | 092100 | 360673250 | 10740 | 10700 | 10740 | 10700 | 193 |
| 610 | 20240417 | 092000 | 358605200 | 10700 | 10700 | 10700 | 10700 | 99 |
| 611 | 20240417 | 091900 | 357545900 | 10700 | 10700 | 10700 | 10700 | 356 |
| 612 | 20240417 | 091800 | 353736700 | 10700 | 10690 | 10700 | 10670 | 401 |
| 613 | 20240417 | 091700 | 349454290 | 10700 | 10700 | 10700 | 10700 | 25 |
| 614 | 20240417 | 091600 | 349186790 | 10700 | 10750 | 10750 | 10690 | 2440 |
| 615 | 20240417 | 091500 | 323067500 | 10730 | 10760 | 10760 | 10730 | 3499 |
| 616 | 20240417 | 091400 | 285475820 | 10770 | 10760 | 10770 | 10760 | 164 |
| 617 | 20240417 | 091300 | 283710590 | 10760 | 10820 | 10820 | 10760 | 3984 |
| 618 | 20240417 | 091200 | 240699840 | 10820 | 10810 | 10820 | 10810 | 438 |
| 619 | 20240417 | 091100 | 235964760 | 10810 | 10810 | 10810 | 10810 | 168 |
| 620 | 20240417 | 091000 | 234148680 | 10800 | 10790 | 10800 | 10790 | 3116 |
| 621 | 20240417 | 090900 | 200508480 | 10790 | 10770 | 10790 | 10770 | 519 |
| 622 | 20240417 | 090800 | 194912140 | 10760 | 10720 | 10760 | 10710 | 4836 |
| 623 | 20240417 | 090700 | 143053800 | 10720 | 10740 | 10740 | 10720 | 972 |
| 624 | 20240417 | 090600 | 132631960 | 10720 | 10770 | 10770 | 10710 | 789 |
| 625 | 20240417 | 090500 | 124173610 | 10750 | 10770 | 10770 | 10710 | 583 |
| 626 | 20240417 | 090400 | 117902630 | 10770 | 10800 | 10800 | 10770 | 1450 |
| 627 | 20240417 | 090300 | 102265940 | 10800 | 10700 | 10830 | 10670 | 4459 |
| 628 | 20240417 | 090200 | 54374260 | 10670 | 10720 | 10740 | 10670 | 2306 |
| 629 | 20240417 | 090100 | 29709850 | 10720 | 10710 | 10740 | 10700 | 621 |
| 630 | 20240417 | 090000 | 23053830 | 10700 | 10680 | 10700 | 10670 | 2159 |