31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 193900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 3 | 20240417 | 193800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20240417 | 193700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20240417 | 193600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20240417 | 193500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20240417 | 193400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20240417 | 193300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20240417 | 193200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20240417 | 193100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20240417 | 193000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20240417 | 192900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20240417 | 192800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20240417 | 192700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20240417 | 192600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20240417 | 192500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20240417 | 192400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20240417 | 192300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20240417 | 192200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20240417 | 192100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20240417 | 192000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20240417 | 191900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20240417 | 191800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20240417 | 191700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20240417 | 191600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20240417 | 191500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20240417 | 191400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20240417 | 191300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20240417 | 191200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20240417 | 191100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20240417 | 191000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20240417 | 190900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 33 | 20240417 | 190800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20240417 | 190700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20240417 | 190600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20240417 | 190500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20240417 | 190400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20240417 | 190300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20240417 | 190200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20240417 | 190100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20240417 | 190000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20240417 | 185900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20240417 | 185800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20240417 | 185700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20240417 | 185600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20240417 | 185500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20240417 | 185400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20240417 | 185300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20240417 | 185200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20240417 | 185100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20240417 | 185000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20240417 | 184900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20240417 | 184800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20240417 | 184700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20240417 | 184600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20240417 | 184500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20240417 | 184400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20240417 | 184300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20240417 | 184200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20240417 | 184100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20240417 | 184000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20240417 | 183900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 63 | 20240417 | 183800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20240417 | 183700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20240417 | 183600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20240417 | 183500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20240417 | 183400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20240417 | 183300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20240417 | 183200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20240417 | 183100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20240417 | 183000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20240417 | 182900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20240417 | 182800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20240417 | 182700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20240417 | 182600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20240417 | 182500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20240417 | 182400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20240417 | 182300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20240417 | 182200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20240417 | 182100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20240417 | 182000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20240417 | 181900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20240417 | 181800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20240417 | 181700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20240417 | 181600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20240417 | 181500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20240417 | 181400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20240417 | 181300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20240417 | 181200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20240417 | 181100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20240417 | 181000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20240417 | 180900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 93 | 20240417 | 180800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20240417 | 180700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20240417 | 180600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20240417 | 180500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20240417 | 180400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20240417 | 180300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20240417 | 180200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20240417 | 180100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20240417 | 180000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20240417 | 175900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20240417 | 175800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20240417 | 175700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20240417 | 175600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20240417 | 175500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20240417 | 175400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20240417 | 175300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20240417 | 175200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20240417 | 175100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20240417 | 175000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20240417 | 174900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20240417 | 174800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20240417 | 174700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20240417 | 174600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20240417 | 174500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20240417 | 174400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20240417 | 174300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20240417 | 174200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20240417 | 174100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20240417 | 174000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20240417 | 173900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 123 | 20240417 | 173800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20240417 | 173700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20240417 | 173600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20240417 | 173500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20240417 | 173400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20240417 | 173300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20240417 | 173200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20240417 | 173100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20240417 | 173000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20240417 | 172900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20240417 | 172800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20240417 | 172700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20240417 | 172600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20240417 | 172500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20240417 | 172400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20240417 | 172300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20240417 | 172200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20240417 | 172100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20240417 | 172000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20240417 | 171900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20240417 | 171800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20240417 | 171700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20240417 | 171600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20240417 | 171500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20240417 | 171400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20240417 | 171300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20240417 | 171200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20240417 | 171100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20240417 | 171000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20240417 | 170900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 153 | 20240417 | 170800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20240417 | 170700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20240417 | 170600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20240417 | 170500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20240417 | 170400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20240417 | 170300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20240417 | 170200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20240417 | 170100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20240417 | 170000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20240417 | 165900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20240417 | 165800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20240417 | 165700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20240417 | 165600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20240417 | 165500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20240417 | 165400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20240417 | 165300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20240417 | 165200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20240417 | 165100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20240417 | 165000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20240417 | 164900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20240417 | 164800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20240417 | 164700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20240417 | 164600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20240417 | 164500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20240417 | 164400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20240417 | 164300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20240417 | 164200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20240417 | 164100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20240417 | 164000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20240417 | 163900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 183 | 20240417 | 163800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20240417 | 163700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20240417 | 163600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20240417 | 163500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20240417 | 163400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20240417 | 163300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20240417 | 163200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20240417 | 163100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20240417 | 163000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20240417 | 162900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20240417 | 162800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20240417 | 162700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20240417 | 162600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20240417 | 162500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20240417 | 162400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20240417 | 162300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20240417 | 162200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20240417 | 162100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20240417 | 162000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20240417 | 161900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20240417 | 161800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20240417 | 161700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20240417 | 161600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20240417 | 161500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20240417 | 161400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20240417 | 161300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20240417 | 161200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20240417 | 161100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20240417 | 161000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20240417 | 160900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 213 | 20240417 | 160800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20240417 | 160700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20240417 | 160600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20240417 | 160500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20240417 | 160400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 218 | 20240417 | 160300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 219 | 20240417 | 160200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20240417 | 160100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20240417 | 160000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 222 | 20240417 | 155900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 223 | 20240417 | 155800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 224 | 20240417 | 155700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 225 | 20240417 | 155600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 226 | 20240417 | 155500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 227 | 20240417 | 155400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 228 | 20240417 | 155300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 229 | 20240417 | 155200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 230 | 20240417 | 155100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 231 | 20240417 | 155000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 232 | 20240417 | 154900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 233 | 20240417 | 154800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 234 | 20240417 | 154700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 235 | 20240417 | 154600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 236 | 20240417 | 154500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 237 | 20240417 | 154400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 238 | 20240417 | 154300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 239 | 20240417 | 154200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 240 | 20240417 | 154100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 241 | 20240417 | 154000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 242 | 20240417 | 153900 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 243 | 20240417 | 153800 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 244 | 20240417 | 153700 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 245 | 20240417 | 153600 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 246 | 20240417 | 153500 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 247 | 20240417 | 153400 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 248 | 20240417 | 153300 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 249 | 20240417 | 153200 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 250 | 20240417 | 153100 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 0 |
| 251 | 20240417 | 153000 | 1540756900 | 5670 | 5670 | 5670 | 5670 | 5692 |
| 252 | 20240417 | 152900 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 253 | 20240417 | 152800 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 254 | 20240417 | 152700 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 255 | 20240417 | 152600 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 256 | 20240417 | 152500 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 257 | 20240417 | 152400 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 258 | 20240417 | 152300 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 259 | 20240417 | 152200 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 260 | 20240417 | 152100 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 261 | 20240417 | 152000 | 1508483260 | 5670 | 5670 | 5670 | 5670 | 0 |
| 262 | 20240417 | 151900 | 1508483260 | 5670 | 5670 | 5680 | 5670 | 342 |
| 263 | 20240417 | 151800 | 1506544110 | 5670 | 5660 | 5670 | 5660 | 2036 |
| 264 | 20240417 | 151700 | 1495008390 | 5670 | 5670 | 5670 | 5660 | 5537 |
| 265 | 20240417 | 151600 | 1463668920 | 5660 | 5670 | 5670 | 5660 | 289 |
| 266 | 20240417 | 151500 | 1462031290 | 5670 | 5670 | 5670 | 5670 | 436 |
| 267 | 20240417 | 151400 | 1459559170 | 5670 | 5670 | 5680 | 5670 | 2003 |
| 268 | 20240417 | 151300 | 1448201800 | 5670 | 5670 | 5670 | 5670 | 521 |
| 269 | 20240417 | 151200 | 1445247730 | 5670 | 5670 | 5670 | 5670 | 215 |
| 270 | 20240417 | 151100 | 1444028680 | 5670 | 5670 | 5670 | 5670 | 3003 |
| 271 | 20240417 | 151000 | 1427001670 | 5670 | 5670 | 5670 | 5670 | 5398 |
| 272 | 20240417 | 150900 | 1396395010 | 5670 | 5670 | 5680 | 5670 | 1111 |
| 273 | 20240417 | 150800 | 1390085090 | 5670 | 5670 | 5680 | 5670 | 861 |
| 274 | 20240417 | 150700 | 1385203040 | 5670 | 5670 | 5670 | 5670 | 624 |
| 275 | 20240417 | 150600 | 1381664960 | 5670 | 5680 | 5680 | 5670 | 373 |
| 276 | 20240417 | 150500 | 1379548970 | 5670 | 5670 | 5670 | 5670 | 400 |
| 277 | 20240417 | 150400 | 1377280970 | 5680 | 5680 | 5680 | 5680 | 472 |
| 278 | 20240417 | 150300 | 1374600010 | 5680 | 5680 | 5680 | 5680 | 1135 |
| 279 | 20240417 | 150200 | 1368153210 | 5680 | 5680 | 5690 | 5680 | 3688 |
| 280 | 20240417 | 150100 | 1347204370 | 5670 | 5680 | 5680 | 5670 | 323 |
| 281 | 20240417 | 150000 | 1345372860 | 5680 | 5680 | 5680 | 5680 | 20 |
| 282 | 20240417 | 145900 | 1345259260 | 5680 | 5680 | 5680 | 5680 | 767 |
| 283 | 20240417 | 145800 | 1340902700 | 5670 | 5670 | 5670 | 5670 | 529 |
| 284 | 20240417 | 145700 | 1337903270 | 5670 | 5680 | 5680 | 5670 | 1714 |
| 285 | 20240417 | 145600 | 1328183060 | 5680 | 5680 | 5680 | 5680 | 1159 |
| 286 | 20240417 | 145500 | 1321599940 | 5680 | 5680 | 5680 | 5680 | 26 |
| 287 | 20240417 | 145400 | 1321452260 | 5680 | 5680 | 5680 | 5680 | 1817 |
| 288 | 20240417 | 145300 | 1311131700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 289 | 20240417 | 145200 | 1311131700 | 5680 | 5680 | 5680 | 5680 | 5 |
| 290 | 20240417 | 145100 | 1311103300 | 5680 | 5670 | 5680 | 5670 | 113 |
| 291 | 20240417 | 145000 | 1310462290 | 5680 | 5680 | 5680 | 5680 | 20 |
| 292 | 20240417 | 144900 | 1310348690 | 5670 | 5680 | 5680 | 5670 | 7 |
| 293 | 20240417 | 144800 | 1310308970 | 5680 | 5680 | 5680 | 5680 | 40 |
| 294 | 20240417 | 144700 | 1310081770 | 5670 | 5670 | 5670 | 5670 | 338 |
| 295 | 20240417 | 144600 | 1308165310 | 5680 | 5680 | 5680 | 5680 | 661 |
| 296 | 20240417 | 144500 | 1304410830 | 5680 | 5680 | 5680 | 5680 | 100 |
| 297 | 20240417 | 144400 | 1303842830 | 5680 | 5690 | 5690 | 5680 | 1850 |
| 298 | 20240417 | 144300 | 1293330830 | 5690 | 5690 | 5690 | 5690 | 1954 |
| 299 | 20240417 | 144200 | 1282212570 | 5690 | 5690 | 5690 | 5690 | 504 |
| 300 | 20240417 | 144100 | 1279344810 | 5690 | 5690 | 5690 | 5690 | 571 |
| 301 | 20240417 | 144000 | 1276095820 | 5690 | 5690 | 5690 | 5690 | 80 |
| 302 | 20240417 | 143900 | 1275640620 | 5690 | 5690 | 5700 | 5690 | 184 |
| 303 | 20240417 | 143800 | 1274593360 | 5700 | 5680 | 5700 | 5680 | 5455 |
| 304 | 20240417 | 143700 | 1243573830 | 5680 | 5680 | 5680 | 5680 | 0 |
| 305 | 20240417 | 143600 | 1243573830 | 5680 | 5680 | 5680 | 5670 | 3098 |
| 306 | 20240417 | 143500 | 1225978110 | 5690 | 5680 | 5690 | 5680 | 123 |
| 307 | 20240417 | 143400 | 1225279420 | 5680 | 5680 | 5690 | 5680 | 339 |
| 308 | 20240417 | 143300 | 1223353830 | 5680 | 5680 | 5680 | 5680 | 330 |
| 309 | 20240417 | 143200 | 1221479430 | 5690 | 5680 | 5690 | 5680 | 1557 |
| 310 | 20240417 | 143100 | 1212635660 | 5680 | 5680 | 5690 | 5680 | 472 |
| 311 | 20240417 | 143000 | 1209951240 | 5680 | 5680 | 5680 | 5680 | 121 |
| 312 | 20240417 | 142900 | 1209263960 | 5680 | 5680 | 5690 | 5680 | 1146 |
| 313 | 20240417 | 142800 | 1202754670 | 5680 | 5680 | 5680 | 5680 | 122 |
| 314 | 20240417 | 142700 | 1202061710 | 5680 | 5680 | 5680 | 5680 | 60 |
| 315 | 20240417 | 142600 | 1201720910 | 5680 | 5680 | 5680 | 5680 | 173 |
| 316 | 20240417 | 142500 | 1200738270 | 5680 | 5690 | 5690 | 5680 | 100 |
| 317 | 20240417 | 142400 | 1200170170 | 5690 | 5690 | 5690 | 5690 | 1 |
| 318 | 20240417 | 142300 | 1200164480 | 5680 | 5680 | 5680 | 5680 | 100 |
| 319 | 20240417 | 142200 | 1199596480 | 5680 | 5680 | 5680 | 5680 | 85 |
| 320 | 20240417 | 142100 | 1199113680 | 5690 | 5690 | 5690 | 5690 | 50 |
| 321 | 20240417 | 142000 | 1198829180 | 5680 | 5680 | 5680 | 5680 | 50 |
| 322 | 20240417 | 141900 | 1198545180 | 5690 | 5690 | 5690 | 5690 | 0 |
| 323 | 20240417 | 141800 | 1198545180 | 5690 | 5690 | 5690 | 5690 | 10 |
| 324 | 20240417 | 141700 | 1198488280 | 5690 | 5680 | 5690 | 5680 | 11 |
| 325 | 20240417 | 141600 | 1198425700 | 5690 | 5680 | 5690 | 5680 | 101 |
| 326 | 20240417 | 141500 | 1197852010 | 5680 | 5680 | 5680 | 5680 | 1 |
| 327 | 20240417 | 141400 | 1197846330 | 5690 | 5690 | 5690 | 5690 | 355 |
| 328 | 20240417 | 141300 | 1195826380 | 5690 | 5690 | 5690 | 5690 | 100 |
| 329 | 20240417 | 141200 | 1195257380 | 5680 | 5690 | 5690 | 5680 | 2231 |
| 330 | 20240417 | 141100 | 1182585200 | 5680 | 5690 | 5690 | 5680 | 12 |
| 331 | 20240417 | 141000 | 1182516940 | 5690 | 5690 | 5690 | 5690 | 2851 |
| 332 | 20240417 | 140900 | 1166294750 | 5690 | 5690 | 5690 | 5690 | 0 |
| 333 | 20240417 | 140800 | 1166294750 | 5690 | 5690 | 5690 | 5690 | 141 |
| 334 | 20240417 | 140700 | 1165492460 | 5680 | 5680 | 5680 | 5680 | 2 |
| 335 | 20240417 | 140600 | 1165481100 | 5690 | 5690 | 5690 | 5690 | 6 |
| 336 | 20240417 | 140500 | 1165446960 | 5680 | 5690 | 5690 | 5680 | 307 |
| 337 | 20240417 | 140400 | 1163701130 | 5680 | 5680 | 5680 | 5680 | 700 |
| 338 | 20240417 | 140300 | 1159725130 | 5680 | 5680 | 5680 | 5670 | 578 |
| 339 | 20240417 | 140200 | 1156444090 | 5670 | 5680 | 5680 | 5670 | 30 |
| 340 | 20240417 | 140100 | 1156273950 | 5670 | 5670 | 5670 | 5670 | 0 |
| 341 | 20240417 | 140000 | 1156273950 | 5670 | 5670 | 5670 | 5670 | 179 |
| 342 | 20240417 | 135900 | 1155259020 | 5670 | 5680 | 5680 | 5670 | 142 |
| 343 | 20240417 | 135800 | 1154452730 | 5680 | 5680 | 5680 | 5680 | 45 |
| 344 | 20240417 | 135700 | 1154197130 | 5680 | 5680 | 5680 | 5680 | 1 |
| 345 | 20240417 | 135600 | 1154191450 | 5670 | 5680 | 5680 | 5670 | 1520 |
| 346 | 20240417 | 135500 | 1145557860 | 5680 | 5680 | 5680 | 5680 | 105 |
| 347 | 20240417 | 135400 | 1144961460 | 5680 | 5680 | 5680 | 5670 | 132 |
| 348 | 20240417 | 135300 | 1144212410 | 5670 | 5670 | 5670 | 5670 | 30 |
| 349 | 20240417 | 135200 | 1144042310 | 5670 | 5680 | 5680 | 5670 | 14 |
| 350 | 20240417 | 135100 | 1143962840 | 5680 | 5680 | 5680 | 5670 | 205 |
| 351 | 20240417 | 135000 | 1142799950 | 5680 | 5680 | 5680 | 5680 | 111 |
| 352 | 20240417 | 134900 | 1142169470 | 5680 | 5690 | 5690 | 5680 | 3118 |
| 353 | 20240417 | 134800 | 1124452060 | 5690 | 5690 | 5690 | 5680 | 347 |
| 354 | 20240417 | 134700 | 1122478450 | 5690 | 5700 | 5700 | 5690 | 817 |
| 355 | 20240417 | 134600 | 1117828720 | 5690 | 5690 | 5690 | 5690 | 1886 |
| 356 | 20240417 | 134500 | 1107097380 | 5690 | 5680 | 5690 | 5680 | 3046 |
| 357 | 20240417 | 134400 | 1089779490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 358 | 20240417 | 134300 | 1089779490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 359 | 20240417 | 134200 | 1089779490 | 5670 | 5680 | 5680 | 5670 | 5614 |
| 360 | 20240417 | 134100 | 1057898110 | 5680 | 5680 | 5680 | 5680 | 1 |
| 361 | 20240417 | 134000 | 1057892430 | 5670 | 5670 | 5670 | 5670 | 8 |
| 362 | 20240417 | 133900 | 1057847070 | 5670 | 5670 | 5670 | 5670 | 372 |
| 363 | 20240417 | 133800 | 1055737830 | 5660 | 5670 | 5670 | 5660 | 7 |
| 364 | 20240417 | 133700 | 1055698160 | 5670 | 5670 | 5670 | 5670 | 288 |
| 365 | 20240417 | 133600 | 1054065200 | 5670 | 5670 | 5670 | 5670 | 371 |
| 366 | 20240417 | 133500 | 1051961630 | 5670 | 5670 | 5670 | 5670 | 0 |
| 367 | 20240417 | 133400 | 1051961630 | 5670 | 5670 | 5670 | 5670 | 548 |
| 368 | 20240417 | 133300 | 1048854470 | 5670 | 5670 | 5670 | 5670 | 556 |
| 369 | 20240417 | 133200 | 1045701950 | 5670 | 5670 | 5670 | 5670 | 545 |
| 370 | 20240417 | 133100 | 1042611800 | 5670 | 5670 | 5670 | 5670 | 502 |
| 371 | 20240417 | 133000 | 1039765460 | 5670 | 5670 | 5670 | 5670 | 17 |
| 372 | 20240417 | 132900 | 1039669070 | 5670 | 5670 | 5670 | 5670 | 0 |
| 373 | 20240417 | 132800 | 1039669070 | 5670 | 5670 | 5670 | 5670 | 4 |
| 374 | 20240417 | 132700 | 1039646390 | 5670 | 5670 | 5670 | 5670 | 19 |
| 375 | 20240417 | 132600 | 1039538660 | 5670 | 5680 | 5680 | 5670 | 2161 |
| 376 | 20240417 | 132500 | 1027280160 | 5680 | 5680 | 5680 | 5670 | 341 |
| 377 | 20240417 | 132400 | 1025344290 | 5680 | 5670 | 5680 | 5670 | 52 |
| 378 | 20240417 | 132300 | 1025049030 | 5680 | 5680 | 5680 | 5680 | 0 |
| 379 | 20240417 | 132200 | 1025049030 | 5680 | 5680 | 5680 | 5680 | 144 |
| 380 | 20240417 | 132100 | 1024231110 | 5680 | 5680 | 5680 | 5680 | 133 |
| 381 | 20240417 | 132000 | 1023475670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 382 | 20240417 | 131900 | 1023475670 | 5680 | 5680 | 5680 | 5680 | 32 |
| 383 | 20240417 | 131800 | 1023293910 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 384 | 20240417 | 131700 | 1017613910 | 5670 | 5670 | 5670 | 5670 | 0 |
| 385 | 20240417 | 131600 | 1017613910 | 5670 | 5680 | 5680 | 5670 | 103 |
| 386 | 20240417 | 131500 | 1017029870 | 5680 | 5680 | 5680 | 5680 | 10 |
| 387 | 20240417 | 131400 | 1016973070 | 5670 | 5670 | 5680 | 5670 | 142 |
| 388 | 20240417 | 131300 | 1016167470 | 5670 | 5670 | 5670 | 5670 | 42 |
| 389 | 20240417 | 131200 | 1015929330 | 5670 | 5670 | 5670 | 5670 | 101 |
| 390 | 20240417 | 131100 | 1015356660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 391 | 20240417 | 131000 | 1015356660 | 5660 | 5670 | 5670 | 5660 | 6000 |
| 392 | 20240417 | 130900 | 981371470 | 5670 | 5680 | 5680 | 5670 | 1035 |
| 393 | 20240417 | 130800 | 975502670 | 5670 | 5670 | 5670 | 5670 | 400 |
| 394 | 20240417 | 130700 | 973234670 | 5680 | 5680 | 5680 | 5680 | 2143 |
| 395 | 20240417 | 130600 | 961062430 | 5680 | 5680 | 5680 | 5680 | 0 |
| 396 | 20240417 | 130500 | 961062430 | 5680 | 5680 | 5680 | 5680 | 0 |
| 397 | 20240417 | 130400 | 961062430 | 5680 | 5690 | 5690 | 5680 | 66 |
| 398 | 20240417 | 130300 | 960687000 | 5680 | 5680 | 5680 | 5680 | 6 |
| 399 | 20240417 | 130200 | 960652920 | 5680 | 5680 | 5680 | 5680 | 300 |
| 400 | 20240417 | 130100 | 958948920 | 5690 | 5690 | 5690 | 5690 | 0 |
| 401 | 20240417 | 130000 | 958948920 | 5690 | 5690 | 5690 | 5690 | 33 |
| 402 | 20240417 | 125900 | 958761150 | 5690 | 5690 | 5690 | 5690 | 106 |
| 403 | 20240417 | 125800 | 958158010 | 5690 | 5690 | 5690 | 5690 | 38 |
| 404 | 20240417 | 125700 | 957941790 | 5680 | 5680 | 5680 | 5680 | 104 |
| 405 | 20240417 | 125600 | 957351070 | 5680 | 5680 | 5680 | 5680 | 838 |
| 406 | 20240417 | 125500 | 952591230 | 5680 | 5680 | 5680 | 5680 | 80 |
| 407 | 20240417 | 125400 | 952136830 | 5690 | 5690 | 5690 | 5690 | 10 |
| 408 | 20240417 | 125300 | 952079930 | 5690 | 5690 | 5690 | 5690 | 80 |
| 409 | 20240417 | 125200 | 951624730 | 5690 | 5680 | 5690 | 5680 | 361 |
| 410 | 20240417 | 125100 | 949574240 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 411 | 20240417 | 125000 | 943894240 | 5700 | 5690 | 5700 | 5690 | 3063 |
| 412 | 20240417 | 124900 | 926437420 | 5690 | 5680 | 5690 | 5680 | 22 |
| 413 | 20240417 | 124800 | 926312450 | 5680 | 5690 | 5690 | 5680 | 104 |
| 414 | 20240417 | 124700 | 925721690 | 5680 | 5680 | 5680 | 5680 | 307 |
| 415 | 20240417 | 124600 | 923977930 | 5690 | 5680 | 5690 | 5680 | 402 |
| 416 | 20240417 | 124500 | 921691210 | 5680 | 5680 | 5680 | 5680 | 1005 |
| 417 | 20240417 | 124400 | 915982810 | 5670 | 5670 | 5670 | 5670 | 1755 |
| 418 | 20240417 | 124300 | 906031960 | 5680 | 5680 | 5680 | 5680 | 210 |
| 419 | 20240417 | 124200 | 904839160 | 5670 | 5670 | 5670 | 5670 | 91 |
| 420 | 20240417 | 124100 | 904323190 | 5680 | 5680 | 5680 | 5680 | 179 |
| 421 | 20240417 | 124000 | 903306470 | 5680 | 5670 | 5680 | 5670 | 818 |
| 422 | 20240417 | 123900 | 898668230 | 5670 | 5670 | 5670 | 5670 | 45 |
| 423 | 20240417 | 123800 | 898413080 | 5670 | 5670 | 5670 | 5670 | 0 |
| 424 | 20240417 | 123700 | 898413080 | 5670 | 5680 | 5690 | 5670 | 4243 |
| 425 | 20240417 | 123600 | 874348440 | 5680 | 5690 | 5690 | 5680 | 1441 |
| 426 | 20240417 | 123500 | 866159460 | 5690 | 5680 | 5690 | 5680 | 952 |
| 427 | 20240417 | 123400 | 860752090 | 5690 | 5690 | 5690 | 5690 | 200 |
| 428 | 20240417 | 123300 | 859614090 | 5690 | 5690 | 5690 | 5690 | 100 |
| 429 | 20240417 | 123200 | 859045090 | 5690 | 5690 | 5690 | 5690 | 93 |
| 430 | 20240417 | 123100 | 858515920 | 5690 | 5690 | 5690 | 5690 | 484 |
| 431 | 20240417 | 123000 | 855761960 | 5690 | 5690 | 5690 | 5690 | 0 |
| 432 | 20240417 | 122900 | 855761960 | 5690 | 5690 | 5690 | 5690 | 107 |
| 433 | 20240417 | 122800 | 855153130 | 5690 | 5690 | 5690 | 5690 | 2647 |
| 434 | 20240417 | 122700 | 840091700 | 5690 | 5690 | 5690 | 5690 | 11 |
| 435 | 20240417 | 122600 | 840029110 | 5680 | 5680 | 5680 | 5680 | 340 |
| 436 | 20240417 | 122500 | 838097910 | 5680 | 5690 | 5690 | 5680 | 2005 |
| 437 | 20240417 | 122400 | 826709460 | 5690 | 5690 | 5690 | 5680 | 15 |
| 438 | 20240417 | 122300 | 826624120 | 5690 | 5690 | 5690 | 5690 | 18 |
| 439 | 20240417 | 122200 | 826521700 | 5690 | 5680 | 5690 | 5680 | 1415 |
| 440 | 20240417 | 122100 | 818474500 | 5680 | 5680 | 5680 | 5670 | 615 |
| 441 | 20240417 | 122000 | 814986300 | 5680 | 5680 | 5680 | 5680 | 209 |
| 442 | 20240417 | 121900 | 813799180 | 5670 | 5670 | 5670 | 5670 | 48 |
| 443 | 20240417 | 121800 | 813527020 | 5670 | 5680 | 5680 | 5670 | 110 |
| 444 | 20240417 | 121700 | 812903300 | 5680 | 5680 | 5680 | 5680 | 82 |
| 445 | 20240417 | 121600 | 812437540 | 5680 | 5680 | 5680 | 5680 | 123 |
| 446 | 20240417 | 121500 | 811738900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 447 | 20240417 | 121400 | 811738900 | 5680 | 5680 | 5680 | 5680 | 1 |
| 448 | 20240417 | 121300 | 811733220 | 5680 | 5680 | 5680 | 5680 | 50 |
| 449 | 20240417 | 121200 | 811449220 | 5680 | 5680 | 5680 | 5680 | 6 |
| 450 | 20240417 | 121100 | 811415140 | 5680 | 5670 | 5680 | 5670 | 260 |
| 451 | 20240417 | 121000 | 809940330 | 5680 | 5670 | 5680 | 5670 | 501 |
| 452 | 20240417 | 120900 | 807099650 | 5670 | 5670 | 5670 | 5670 | 150 |
| 453 | 20240417 | 120800 | 806249150 | 5680 | 5680 | 5680 | 5680 | 50 |
| 454 | 20240417 | 120700 | 805965150 | 5680 | 5680 | 5680 | 5680 | 5 |
| 455 | 20240417 | 120600 | 805936750 | 5680 | 5680 | 5680 | 5680 | 10 |
| 456 | 20240417 | 120500 | 805879950 | 5670 | 5670 | 5670 | 5670 | 0 |
| 457 | 20240417 | 120400 | 805879950 | 5670 | 5680 | 5680 | 5670 | 99 |
| 458 | 20240417 | 120300 | 805318490 | 5680 | 5680 | 5680 | 5680 | 180 |
| 459 | 20240417 | 120200 | 804296090 | 5680 | 5680 | 5680 | 5680 | 23 |
| 460 | 20240417 | 120100 | 804165450 | 5680 | 5680 | 5680 | 5680 | 61 |
| 461 | 20240417 | 120000 | 803818970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 462 | 20240417 | 115900 | 803818970 | 5680 | 5680 | 5680 | 5680 | 8 |
| 463 | 20240417 | 115800 | 803773530 | 5680 | 5680 | 5690 | 5680 | 933 |
| 464 | 20240417 | 115700 | 798474080 | 5680 | 5670 | 5680 | 5670 | 1389 |
| 465 | 20240417 | 115600 | 790598400 | 5680 | 5680 | 5680 | 5670 | 2203 |
| 466 | 20240417 | 115500 | 778085860 | 5680 | 5670 | 5680 | 5670 | 120 |
| 467 | 20240417 | 115400 | 777404270 | 5680 | 5680 | 5680 | 5680 | 21 |
| 468 | 20240417 | 115300 | 777284990 | 5680 | 5680 | 5680 | 5670 | 38 |
| 469 | 20240417 | 115200 | 777069180 | 5680 | 5680 | 5680 | 5680 | 1 |
| 470 | 20240417 | 115100 | 777063500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 471 | 20240417 | 115000 | 777063500 | 5670 | 5680 | 5680 | 5670 | 71 |
| 472 | 20240417 | 114900 | 776660730 | 5680 | 5670 | 5680 | 5670 | 107 |
| 473 | 20240417 | 114800 | 776053940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 474 | 20240417 | 114700 | 776053940 | 5670 | 5670 | 5670 | 5670 | 99 |
| 475 | 20240417 | 114600 | 775492610 | 5670 | 5670 | 5670 | 5670 | 1993 |
| 476 | 20240417 | 114500 | 764192300 | 5680 | 5680 | 5680 | 5680 | 177 |
| 477 | 20240417 | 114400 | 763186940 | 5680 | 5680 | 5680 | 5680 | 6 |
| 478 | 20240417 | 114300 | 763152860 | 5670 | 5670 | 5680 | 5670 | 9 |
| 479 | 20240417 | 114200 | 763101820 | 5680 | 5680 | 5680 | 5680 | 1392 |
| 480 | 20240417 | 114100 | 755195260 | 5670 | 5680 | 5680 | 5670 | 139 |
| 481 | 20240417 | 114000 | 754406100 | 5680 | 5670 | 5680 | 5670 | 51 |
| 482 | 20240417 | 113900 | 754116510 | 5680 | 5680 | 5680 | 5680 | 8 |
| 483 | 20240417 | 113800 | 754071070 | 5670 | 5670 | 5670 | 5670 | 2016 |
| 484 | 20240417 | 113700 | 742640350 | 5680 | 5680 | 5680 | 5670 | 2852 |
| 485 | 20240417 | 113600 | 726450990 | 5680 | 5680 | 5680 | 5680 | 93 |
| 486 | 20240417 | 113500 | 725922750 | 5680 | 5670 | 5680 | 5670 | 151 |
| 487 | 20240417 | 113400 | 725065880 | 5680 | 5680 | 5680 | 5680 | 961 |
| 488 | 20240417 | 113300 | 719607400 | 5680 | 5680 | 5680 | 5680 | 79 |
| 489 | 20240417 | 113200 | 719158680 | 5680 | 5680 | 5680 | 5680 | 280 |
| 490 | 20240417 | 113100 | 717568280 | 5680 | 5680 | 5680 | 5680 | 65 |
| 491 | 20240417 | 113000 | 717199080 | 5680 | 5680 | 5680 | 5680 | 53 |
| 492 | 20240417 | 112900 | 716898040 | 5680 | 5670 | 5680 | 5670 | 1870 |
| 493 | 20240417 | 112800 | 706294250 | 5680 | 5680 | 5680 | 5680 | 100 |
| 494 | 20240417 | 112700 | 705726250 | 5680 | 5680 | 5680 | 5680 | 124 |
| 495 | 20240417 | 112600 | 705021930 | 5680 | 5680 | 5680 | 5680 | 2 |
| 496 | 20240417 | 112500 | 705010570 | 5680 | 5680 | 5680 | 5680 | 73 |
| 497 | 20240417 | 112400 | 704595930 | 5680 | 5680 | 5680 | 5670 | 2117 |
| 498 | 20240417 | 112300 | 692575170 | 5680 | 5680 | 5680 | 5680 | 88 |
| 499 | 20240417 | 112200 | 692075330 | 5680 | 5680 | 5680 | 5680 | 1 |
| 500 | 20240417 | 112100 | 692069650 | 5680 | 5670 | 5680 | 5670 | 21 |
| 501 | 20240417 | 112000 | 691950470 | 5680 | 5680 | 5680 | 5670 | 139 |
| 502 | 20240417 | 111900 | 691161060 | 5680 | 5680 | 5680 | 5670 | 441 |
| 503 | 20240417 | 111800 | 688659180 | 5680 | 5670 | 5680 | 5670 | 541 |
| 504 | 20240417 | 111700 | 685586310 | 5680 | 5680 | 5680 | 5680 | 70 |
| 505 | 20240417 | 111600 | 685188710 | 5670 | 5680 | 5680 | 5670 | 284 |
| 506 | 20240417 | 111500 | 683576480 | 5680 | 5680 | 5680 | 5680 | 157 |
| 507 | 20240417 | 111400 | 682684720 | 5680 | 5680 | 5680 | 5680 | 422 |
| 508 | 20240417 | 111300 | 680287760 | 5680 | 5680 | 5680 | 5670 | 149 |
| 509 | 20240417 | 111200 | 679442320 | 5670 | 5670 | 5670 | 5670 | 0 |
| 510 | 20240417 | 111100 | 679442320 | 5670 | 5680 | 5680 | 5670 | 188 |
| 511 | 20240417 | 111000 | 678375360 | 5680 | 5680 | 5680 | 5670 | 133 |
| 512 | 20240417 | 110900 | 677620800 | 5680 | 5680 | 5680 | 5670 | 473 |
| 513 | 20240417 | 110800 | 674938080 | 5680 | 5680 | 5680 | 5670 | 737 |
| 514 | 20240417 | 110700 | 670752730 | 5680 | 5680 | 5680 | 5680 | 389 |
| 515 | 20240417 | 110600 | 668543210 | 5680 | 5680 | 5680 | 5680 | 579 |
| 516 | 20240417 | 110500 | 665254490 | 5680 | 5680 | 5680 | 5680 | 820 |
| 517 | 20240417 | 110400 | 660596890 | 5680 | 5680 | 5680 | 5680 | 323 |
| 518 | 20240417 | 110300 | 658762250 | 5680 | 5680 | 5680 | 5680 | 551 |
| 519 | 20240417 | 110200 | 655632570 | 5680 | 5680 | 5680 | 5670 | 430 |
| 520 | 20240417 | 110100 | 653191570 | 5670 | 5680 | 5680 | 5670 | 605 |
| 521 | 20240417 | 110000 | 649760180 | 5680 | 5670 | 5680 | 5670 | 4 |
| 522 | 20240417 | 105900 | 649737470 | 5680 | 5680 | 5680 | 5680 | 1 |
| 523 | 20240417 | 105800 | 649731790 | 5680 | 5680 | 5680 | 5680 | 39 |
| 524 | 20240417 | 105700 | 649510270 | 5680 | 5680 | 5680 | 5680 | 30 |
| 525 | 20240417 | 105600 | 649339870 | 5680 | 5670 | 5680 | 5670 | 105 |
| 526 | 20240417 | 105500 | 648743520 | 5680 | 5680 | 5680 | 5680 | 173 |
| 527 | 20240417 | 105400 | 647760880 | 5680 | 5680 | 5680 | 5680 | 108 |
| 528 | 20240417 | 105300 | 647147440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 529 | 20240417 | 105200 | 647147440 | 5670 | 5660 | 5670 | 5660 | 618 |
| 530 | 20240417 | 105100 | 643643880 | 5660 | 5670 | 5670 | 5660 | 695 |
| 531 | 20240417 | 105000 | 639709590 | 5670 | 5670 | 5670 | 5660 | 407 |
| 532 | 20240417 | 104900 | 637402440 | 5670 | 5670 | 5670 | 5670 | 6 |
| 533 | 20240417 | 104800 | 637368420 | 5670 | 5670 | 5670 | 5670 | 263 |
| 534 | 20240417 | 104700 | 635877210 | 5670 | 5670 | 5670 | 5670 | 2328 |
| 535 | 20240417 | 104600 | 622677450 | 5670 | 5670 | 5670 | 5670 | 0 |
| 536 | 20240417 | 104500 | 622677450 | 5670 | 5670 | 5670 | 5660 | 4216 |
| 537 | 20240417 | 104400 | 598772790 | 5670 | 5670 | 5670 | 5670 | 0 |
| 538 | 20240417 | 104300 | 598772790 | 5670 | 5680 | 5680 | 5670 | 232 |
| 539 | 20240417 | 104200 | 597457330 | 5680 | 5660 | 5680 | 5660 | 816 |
| 540 | 20240417 | 104100 | 592828330 | 5660 | 5660 | 5680 | 5660 | 358 |
| 541 | 20240417 | 104000 | 590800040 | 5660 | 5670 | 5670 | 5660 | 42 |
| 542 | 20240417 | 103900 | 590562160 | 5670 | 5670 | 5670 | 5670 | 539 |
| 543 | 20240417 | 103800 | 587506030 | 5660 | 5660 | 5660 | 5660 | 1 |
| 544 | 20240417 | 103700 | 587500370 | 5670 | 5670 | 5670 | 5670 | 52 |
| 545 | 20240417 | 103600 | 587205530 | 5670 | 5670 | 5670 | 5670 | 190 |
| 546 | 20240417 | 103500 | 586128230 | 5670 | 5670 | 5670 | 5670 | 0 |
| 547 | 20240417 | 103400 | 586128230 | 5670 | 5670 | 5670 | 5670 | 285 |
| 548 | 20240417 | 103300 | 584512280 | 5660 | 5660 | 5670 | 5660 | 283 |
| 549 | 20240417 | 103200 | 582910180 | 5670 | 5670 | 5670 | 5670 | 43 |
| 550 | 20240417 | 103100 | 582666370 | 5670 | 5670 | 5670 | 5670 | 88 |
| 551 | 20240417 | 103000 | 582167410 | 5670 | 5670 | 5670 | 5670 | 1 |
| 552 | 20240417 | 102900 | 582161740 | 5660 | 5660 | 5660 | 5660 | 45 |
| 553 | 20240417 | 102800 | 581907040 | 5660 | 5670 | 5670 | 5660 | 41 |
| 554 | 20240417 | 102700 | 581674840 | 5670 | 5660 | 5680 | 5660 | 121 |
| 555 | 20240417 | 102600 | 580988520 | 5660 | 5670 | 5680 | 5660 | 1166 |
| 556 | 20240417 | 102500 | 574384380 | 5680 | 5660 | 5680 | 5660 | 2206 |
| 557 | 20240417 | 102400 | 561858590 | 5660 | 5660 | 5660 | 5660 | 39 |
| 558 | 20240417 | 102300 | 561637850 | 5660 | 5670 | 5680 | 5660 | 502 |
| 559 | 20240417 | 102200 | 558791510 | 5680 | 5680 | 5680 | 5680 | 1 |
| 560 | 20240417 | 102100 | 558785830 | 5680 | 5670 | 5680 | 5670 | 6 |
| 561 | 20240417 | 102000 | 558751760 | 5670 | 5670 | 5670 | 5670 | 271 |
| 562 | 20240417 | 101900 | 557215190 | 5670 | 5670 | 5670 | 5660 | 247 |
| 563 | 20240417 | 101800 | 555816800 | 5670 | 5660 | 5670 | 5660 | 1515 |
| 564 | 20240417 | 101700 | 547237000 | 5670 | 5670 | 5670 | 5670 | 18 |
| 565 | 20240417 | 101600 | 547134940 | 5670 | 5660 | 5670 | 5660 | 181 |
| 566 | 20240417 | 101500 | 546110470 | 5670 | 5660 | 5670 | 5660 | 4588 |
| 567 | 20240417 | 101400 | 520141290 | 5670 | 5680 | 5680 | 5670 | 2157 |
| 568 | 20240417 | 101300 | 507910800 | 5680 | 5680 | 5680 | 5680 | 229 |
| 569 | 20240417 | 101200 | 506610080 | 5680 | 5680 | 5680 | 5680 | 517 |
| 570 | 20240417 | 101100 | 503673520 | 5680 | 5680 | 5680 | 5680 | 224 |
| 571 | 20240417 | 101000 | 502401200 | 5680 | 5680 | 5680 | 5680 | 203 |
| 572 | 20240417 | 100900 | 501248160 | 5680 | 5680 | 5690 | 5680 | 203 |
| 573 | 20240417 | 100800 | 500095100 | 5670 | 5680 | 5680 | 5670 | 1461 |
| 574 | 20240417 | 100700 | 491810730 | 5670 | 5690 | 5690 | 5670 | 6139 |
| 575 | 20240417 | 100600 | 456965100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 576 | 20240417 | 100500 | 456965100 | 5690 | 5700 | 5700 | 5690 | 115 |
| 577 | 20240417 | 100400 | 456309700 | 5690 | 5690 | 5700 | 5690 | 74 |
| 578 | 20240417 | 100300 | 455888580 | 5690 | 5700 | 5700 | 5690 | 4345 |
| 579 | 20240417 | 100200 | 431164790 | 5700 | 5700 | 5700 | 5700 | 212 |
| 580 | 20240417 | 100100 | 429956390 | 5690 | 5710 | 5710 | 5690 | 420 |
| 581 | 20240417 | 100000 | 427562440 | 5700 | 5700 | 5700 | 5700 | 772 |
| 582 | 20240417 | 095900 | 423162040 | 5700 | 5700 | 5700 | 5700 | 107 |
| 583 | 20240417 | 095800 | 422552140 | 5700 | 5700 | 5700 | 5700 | 280 |
| 584 | 20240417 | 095700 | 420956140 | 5700 | 5700 | 5700 | 5700 | 204 |
| 585 | 20240417 | 095600 | 419793340 | 5690 | 5700 | 5710 | 5690 | 1307 |
| 586 | 20240417 | 095500 | 412349720 | 5700 | 5700 | 5700 | 5700 | 94 |
| 587 | 20240417 | 095400 | 411813920 | 5700 | 5700 | 5700 | 5700 | 1227 |
| 588 | 20240417 | 095300 | 404820020 | 5700 | 5700 | 5700 | 5700 | 1 |
| 589 | 20240417 | 095200 | 404814320 | 5700 | 5700 | 5700 | 5700 | 17 |
| 590 | 20240417 | 095100 | 404717420 | 5700 | 5700 | 5700 | 5690 | 294 |
| 591 | 20240417 | 095000 | 403042360 | 5700 | 5700 | 5700 | 5700 | 1152 |
| 592 | 20240417 | 094900 | 396475960 | 5700 | 5700 | 5700 | 5700 | 811 |
| 593 | 20240417 | 094800 | 391853260 | 5700 | 5700 | 5700 | 5690 | 449 |
| 594 | 20240417 | 094700 | 389298000 | 5700 | 5700 | 5700 | 5690 | 415 |
| 595 | 20240417 | 094600 | 386932550 | 5700 | 5700 | 5700 | 5700 | 2 |
| 596 | 20240417 | 094500 | 386921150 | 5700 | 5700 | 5700 | 5690 | 1192 |
| 597 | 20240417 | 094400 | 380127250 | 5700 | 5690 | 5700 | 5680 | 869 |
| 598 | 20240417 | 094300 | 375182870 | 5690 | 5690 | 5690 | 5680 | 54 |
| 599 | 20240417 | 094200 | 374875630 | 5690 | 5690 | 5690 | 5690 | 1025 |
| 600 | 20240417 | 094100 | 369043380 | 5690 | 5690 | 5690 | 5690 | 1841 |
| 601 | 20240417 | 094000 | 358568090 | 5690 | 5690 | 5690 | 5680 | 157 |
| 602 | 20240417 | 093900 | 357674830 | 5690 | 5690 | 5690 | 5680 | 53 |
| 603 | 20240417 | 093800 | 357373310 | 5680 | 5680 | 5680 | 5680 | 1751 |
| 604 | 20240417 | 093700 | 347427630 | 5680 | 5690 | 5690 | 5680 | 688 |
| 605 | 20240417 | 093600 | 343519780 | 5690 | 5690 | 5690 | 5690 | 104 |
| 606 | 20240417 | 093500 | 342928020 | 5690 | 5690 | 5690 | 5690 | 12 |
| 607 | 20240417 | 093400 | 342859740 | 5680 | 5680 | 5680 | 5680 | 105 |
| 608 | 20240417 | 093300 | 342263340 | 5690 | 5690 | 5690 | 5690 | 101 |
| 609 | 20240417 | 093200 | 341688650 | 5680 | 5690 | 5690 | 5680 | 584 |
| 610 | 20240417 | 093100 | 338365720 | 5700 | 5680 | 5700 | 5680 | 2355 |
| 611 | 20240417 | 093000 | 324964860 | 5680 | 5680 | 5680 | 5670 | 6011 |
| 612 | 20240417 | 092900 | 290824410 | 5660 | 5680 | 5680 | 5660 | 3443 |
| 613 | 20240417 | 092800 | 271325230 | 5670 | 5670 | 5670 | 5670 | 306 |
| 614 | 20240417 | 092700 | 269590210 | 5670 | 5680 | 5680 | 5670 | 16 |
| 615 | 20240417 | 092600 | 269499480 | 5670 | 5680 | 5680 | 5670 | 758 |
| 616 | 20240417 | 092500 | 265200620 | 5680 | 5680 | 5680 | 5680 | 772 |
| 617 | 20240417 | 092400 | 260815660 | 5680 | 5680 | 5680 | 5680 | 2 |
| 618 | 20240417 | 092300 | 260804300 | 5680 | 5680 | 5680 | 5680 | 0 |
| 619 | 20240417 | 092200 | 260804300 | 5680 | 5680 | 5680 | 5680 | 4 |
| 620 | 20240417 | 092100 | 260781580 | 5670 | 5670 | 5680 | 5670 | 1221 |
| 621 | 20240417 | 092000 | 253858500 | 5670 | 5680 | 5680 | 5660 | 5597 |
| 622 | 20240417 | 091900 | 222116170 | 5680 | 5690 | 5690 | 5680 | 25 |
| 623 | 20240417 | 091800 | 221973970 | 5680 | 5690 | 5690 | 5680 | 526 |
| 624 | 20240417 | 091700 | 218986080 | 5680 | 5680 | 5680 | 5670 | 665 |
| 625 | 20240417 | 091600 | 215208960 | 5680 | 5680 | 5680 | 5680 | 499 |
| 626 | 20240417 | 091500 | 212374640 | 5680 | 5680 | 5690 | 5670 | 3299 |
| 627 | 20240417 | 091400 | 193644520 | 5680 | 5680 | 5680 | 5680 | 457 |
| 628 | 20240417 | 091300 | 191048760 | 5680 | 5700 | 5700 | 5680 | 10100 |
| 629 | 20240417 | 091200 | 133580480 | 5690 | 5700 | 5700 | 5690 | 1347 |
| 630 | 20240417 | 091100 | 125914210 | 5700 | 5700 | 5700 | 5690 | 114 |
| 631 | 20240417 | 091000 | 125264430 | 5700 | 5700 | 5710 | 5700 | 310 |
| 632 | 20240417 | 090900 | 123496770 | 5700 | 5700 | 5700 | 5690 | 152 |
| 633 | 20240417 | 090800 | 122630490 | 5690 | 5690 | 5690 | 5690 | 98 |
| 634 | 20240417 | 090700 | 122072870 | 5690 | 5690 | 5700 | 5690 | 1554 |
| 635 | 20240417 | 090600 | 113219740 | 5690 | 5700 | 5700 | 5690 | 127 |
| 636 | 20240417 | 090500 | 112497100 | 5690 | 5700 | 5700 | 5690 | 889 |
| 637 | 20240417 | 090400 | 107437690 | 5700 | 5690 | 5700 | 5690 | 196 |
| 638 | 20240417 | 090300 | 106322250 | 5690 | 5690 | 5700 | 5670 | 5407 |
| 639 | 20240417 | 090200 | 75578230 | 5710 | 5710 | 5710 | 5700 | 4559 |
| 640 | 20240417 | 090100 | 49579340 | 5710 | 5700 | 5720 | 5690 | 2616 |
| 641 | 20240417 | 090000 | 34652680 | 5690 | 5670 | 5690 | 5670 | 5138 |