30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 4780 |
| 3 | 20240415 | 191800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 4 | 20240415 | 191700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 5 | 20240415 | 191600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 6 | 20240415 | 191500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 7 | 20240415 | 191400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 8 | 20240415 | 191300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 9 | 20240415 | 191200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 10 | 20240415 | 191100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 11 | 20240415 | 191000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 12 | 20240415 | 190900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 13 | 20240415 | 190800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 14 | 20240415 | 190700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 15 | 20240415 | 190600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 16 | 20240415 | 190500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 17 | 20240415 | 190400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 18 | 20240415 | 190300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 19 | 20240415 | 190200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 20 | 20240415 | 190100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 21 | 20240415 | 190000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 22 | 20240415 | 185900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 23 | 20240415 | 185800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 24 | 20240415 | 185700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 25 | 20240415 | 185600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 26 | 20240415 | 185500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 27 | 20240415 | 185400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 28 | 20240415 | 185300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 29 | 20240415 | 185200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 30 | 20240415 | 185100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 31 | 20240415 | 185000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 32 | 20240415 | 184900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 4780 |
| 33 | 20240415 | 184800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 34 | 20240415 | 184700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 35 | 20240415 | 184600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 36 | 20240415 | 184500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 37 | 20240415 | 184400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 38 | 20240415 | 184300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 39 | 20240415 | 184200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 40 | 20240415 | 184100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 41 | 20240415 | 184000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 42 | 20240415 | 183900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 43 | 20240415 | 183800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 44 | 20240415 | 183700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 45 | 20240415 | 183600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 46 | 20240415 | 183500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 47 | 20240415 | 183400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 48 | 20240415 | 183300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 49 | 20240415 | 183200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 50 | 20240415 | 183100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 51 | 20240415 | 183000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 52 | 20240415 | 182900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 53 | 20240415 | 182800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 54 | 20240415 | 182700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 55 | 20240415 | 182600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 56 | 20240415 | 182500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 57 | 20240415 | 182400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 58 | 20240415 | 182300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 59 | 20240415 | 182200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 60 | 20240415 | 182100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 61 | 20240415 | 182000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 62 | 20240415 | 181900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 4780 |
| 63 | 20240415 | 181800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 64 | 20240415 | 181700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 65 | 20240415 | 181600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 66 | 20240415 | 181500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 67 | 20240415 | 181400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 68 | 20240415 | 181300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 69 | 20240415 | 181200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 70 | 20240415 | 181100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 71 | 20240415 | 181000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 72 | 20240415 | 180900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 73 | 20240415 | 180800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 74 | 20240415 | 180700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 75 | 20240415 | 180600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 76 | 20240415 | 180500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 77 | 20240415 | 180400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 78 | 20240415 | 180300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 79 | 20240415 | 180200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 80 | 20240415 | 180100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 81 | 20240415 | 180000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 82 | 20240415 | 175900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 83 | 20240415 | 175800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 84 | 20240415 | 175700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 85 | 20240415 | 175600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 86 | 20240415 | 175500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 87 | 20240415 | 175400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 88 | 20240415 | 175300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 89 | 20240415 | 175200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 90 | 20240415 | 175100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 91 | 20240415 | 175000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 92 | 20240415 | 174900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 4780 |
| 93 | 20240415 | 174800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 94 | 20240415 | 174700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 95 | 20240415 | 174600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 96 | 20240415 | 174500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 97 | 20240415 | 174400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 98 | 20240415 | 174300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 99 | 20240415 | 174200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 100 | 20240415 | 174100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 101 | 20240415 | 174000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 102 | 20240415 | 173900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 103 | 20240415 | 173800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 104 | 20240415 | 173700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 105 | 20240415 | 173600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 106 | 20240415 | 173500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 107 | 20240415 | 173400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 108 | 20240415 | 173300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 109 | 20240415 | 173200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 110 | 20240415 | 173100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 111 | 20240415 | 173000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 112 | 20240415 | 172900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 113 | 20240415 | 172800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 114 | 20240415 | 172700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 115 | 20240415 | 172600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 116 | 20240415 | 172500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 117 | 20240415 | 172400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 118 | 20240415 | 172300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 119 | 20240415 | 172200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 120 | 20240415 | 172100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 121 | 20240415 | 172000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 122 | 20240415 | 171900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 4780 |
| 123 | 20240415 | 171800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 124 | 20240415 | 171700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 125 | 20240415 | 171600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 126 | 20240415 | 171500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 127 | 20240415 | 171400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 128 | 20240415 | 171300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 129 | 20240415 | 171200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 130 | 20240415 | 171100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 131 | 20240415 | 171000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 132 | 20240415 | 170900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 133 | 20240415 | 170800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 134 | 20240415 | 170700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 135 | 20240415 | 170600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 136 | 20240415 | 170500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 137 | 20240415 | 170400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 138 | 20240415 | 170300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 139 | 20240415 | 170200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 140 | 20240415 | 170100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 141 | 20240415 | 170000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 142 | 20240415 | 165900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 143 | 20240415 | 165800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 144 | 20240415 | 165700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 145 | 20240415 | 165600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 146 | 20240415 | 165500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 147 | 20240415 | 165400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 148 | 20240415 | 165300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 149 | 20240415 | 165200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 150 | 20240415 | 165100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 151 | 20240415 | 165000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 152 | 20240415 | 164900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 4780 |
| 153 | 20240415 | 164800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 154 | 20240415 | 164700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 155 | 20240415 | 164600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 156 | 20240415 | 164500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 157 | 20240415 | 164400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 158 | 20240415 | 164300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 159 | 20240415 | 164200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 160 | 20240415 | 164100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 161 | 20240415 | 164000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 162 | 20240415 | 163900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 163 | 20240415 | 163800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 164 | 20240415 | 163700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 165 | 20240415 | 163600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 166 | 20240415 | 163500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 167 | 20240415 | 163400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 168 | 20240415 | 163300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 169 | 20240415 | 163200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 170 | 20240415 | 163100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 171 | 20240415 | 163000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 172 | 20240415 | 162900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 173 | 20240415 | 162800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 174 | 20240415 | 162700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 175 | 20240415 | 162600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 176 | 20240415 | 162500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 177 | 20240415 | 162400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 178 | 20240415 | 162300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 179 | 20240415 | 162200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 180 | 20240415 | 162100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 181 | 20240415 | 162000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 182 | 20240415 | 161900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 4780 |
| 183 | 20240415 | 161800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 184 | 20240415 | 161700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 185 | 20240415 | 161600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 186 | 20240415 | 161500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 187 | 20240415 | 161400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 188 | 20240415 | 161300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 189 | 20240415 | 161200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 190 | 20240415 | 161100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 191 | 20240415 | 161000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 192 | 20240415 | 160900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 193 | 20240415 | 160800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 194 | 20240415 | 160700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 195 | 20240415 | 160600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 196 | 20240415 | 160500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 197 | 20240415 | 160400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 198 | 20240415 | 160300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 199 | 20240415 | 160200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 200 | 20240415 | 160100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 201 | 20240415 | 160000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 202 | 20240415 | 155900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 203 | 20240415 | 155800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 204 | 20240415 | 155700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 205 | 20240415 | 155600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 206 | 20240415 | 155500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 207 | 20240415 | 155400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 208 | 20240415 | 155300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 209 | 20240415 | 155200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 210 | 20240415 | 155100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 211 | 20240415 | 155000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 212 | 20240415 | 154900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 4780 |
| 213 | 20240415 | 154800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 214 | 20240415 | 154700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 215 | 20240415 | 154600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 216 | 20240415 | 154500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 217 | 20240415 | 154400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 218 | 20240415 | 154300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 219 | 20240415 | 154200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 220 | 20240415 | 154100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 221 | 20240415 | 154000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 222 | 20240415 | 153900 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 223 | 20240415 | 153800 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 224 | 20240415 | 153700 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 225 | 20240415 | 153600 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 226 | 20240415 | 153500 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 227 | 20240415 | 153400 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 228 | 20240415 | 153300 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 229 | 20240415 | 153200 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 230 | 20240415 | 153100 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 0 |
| 231 | 20240415 | 153000 | 2462994170 | 7900 | 7900 | 7900 | 7900 | 4780 |
| 232 | 20240415 | 152900 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 233 | 20240415 | 152800 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 234 | 20240415 | 152700 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 235 | 20240415 | 152600 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 236 | 20240415 | 152500 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 237 | 20240415 | 152400 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 238 | 20240415 | 152300 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 239 | 20240415 | 152200 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 240 | 20240415 | 152100 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 241 | 20240415 | 152000 | 2425232170 | 7910 | 7910 | 7910 | 7910 | 0 |
| 242 | 20240415 | 151900 | 2425232170 | 7910 | 7920 | 7950 | 7910 | 2026 |
| 243 | 20240415 | 151800 | 2409197110 | 7920 | 7940 | 7940 | 7920 | 1799 |
| 244 | 20240415 | 151700 | 2394921320 | 7950 | 7940 | 7950 | 7940 | 395 |
| 245 | 20240415 | 151600 | 2391784680 | 7940 | 7960 | 7960 | 7940 | 216 |
| 246 | 20240415 | 151500 | 2390065490 | 7960 | 7950 | 7960 | 7950 | 498 |
| 247 | 20240415 | 151400 | 2386104500 | 7950 | 7950 | 7950 | 7950 | 127 |
| 248 | 20240415 | 151300 | 2385094850 | 7960 | 7940 | 7960 | 7930 | 1901 |
| 249 | 20240415 | 151200 | 2369995130 | 7950 | 7940 | 7950 | 7940 | 573 |
| 250 | 20240415 | 151100 | 2365445390 | 7940 | 7930 | 7940 | 7930 | 110 |
| 251 | 20240415 | 151000 | 2364572990 | 7920 | 7940 | 7940 | 7920 | 338 |
| 252 | 20240415 | 150900 | 2361892690 | 7930 | 7930 | 7930 | 7930 | 817 |
| 253 | 20240415 | 150800 | 2355413880 | 7930 | 7930 | 7930 | 7930 | 501 |
| 254 | 20240415 | 150700 | 2351440950 | 7940 | 7930 | 7940 | 7930 | 370 |
| 255 | 20240415 | 150600 | 2348503750 | 7940 | 7930 | 7940 | 7930 | 441 |
| 256 | 20240415 | 150500 | 2345006470 | 7930 | 7930 | 7930 | 7930 | 366 |
| 257 | 20240415 | 150400 | 2342104090 | 7930 | 7930 | 7930 | 7930 | 11 |
| 258 | 20240415 | 150300 | 2342016860 | 7930 | 7950 | 7950 | 7930 | 789 |
| 259 | 20240415 | 150200 | 2335753280 | 7940 | 7950 | 7950 | 7940 | 600 |
| 260 | 20240415 | 150100 | 2330984280 | 7940 | 7950 | 7950 | 7940 | 507 |
| 261 | 20240415 | 150000 | 2326953700 | 7950 | 7960 | 7960 | 7950 | 703 |
| 262 | 20240415 | 145900 | 2321363970 | 7950 | 7950 | 7950 | 7950 | 50 |
| 263 | 20240415 | 145800 | 2320966470 | 7950 | 7960 | 7960 | 7950 | 36 |
| 264 | 20240415 | 145700 | 2320680260 | 7950 | 7960 | 7960 | 7950 | 131 |
| 265 | 20240415 | 145600 | 2319638500 | 7960 | 7980 | 7980 | 7960 | 801 |
| 266 | 20240415 | 145500 | 2313249100 | 7970 | 7970 | 7980 | 7970 | 862 |
| 267 | 20240415 | 145400 | 2306376410 | 7950 | 7950 | 7960 | 7930 | 8676 |
| 268 | 20240415 | 145300 | 2237410770 | 7950 | 7940 | 7950 | 7940 | 651 |
| 269 | 20240415 | 145200 | 2232238740 | 7940 | 7940 | 7950 | 7940 | 1192 |
| 270 | 20240415 | 145100 | 2222773750 | 7940 | 7940 | 7950 | 7940 | 1100 |
| 271 | 20240415 | 145000 | 2214038030 | 7940 | 7930 | 7940 | 7930 | 426 |
| 272 | 20240415 | 144900 | 2210655760 | 7930 | 7920 | 7930 | 7920 | 1248 |
| 273 | 20240415 | 144800 | 2200767120 | 7930 | 7910 | 7930 | 7910 | 6 |
| 274 | 20240415 | 144700 | 2200719620 | 7910 | 7910 | 7910 | 7910 | 1 |
| 275 | 20240415 | 144600 | 2200711710 | 7930 | 7930 | 7930 | 7930 | 5 |
| 276 | 20240415 | 144500 | 2200672060 | 7930 | 7920 | 7930 | 7900 | 282 |
| 277 | 20240415 | 144400 | 2198438180 | 7930 | 7930 | 7930 | 7900 | 40 |
| 278 | 20240415 | 144300 | 2198121050 | 7930 | 7910 | 7930 | 7900 | 969 |
| 279 | 20240415 | 144200 | 2190451020 | 7900 | 7900 | 7900 | 7900 | 405 |
| 280 | 20240415 | 144100 | 2187251520 | 7910 | 7910 | 7910 | 7910 | 69 |
| 281 | 20240415 | 144000 | 2186705730 | 7910 | 7910 | 7910 | 7910 | 103 |
| 282 | 20240415 | 143900 | 2185891000 | 7910 | 7910 | 7910 | 7910 | 2112 |
| 283 | 20240415 | 143800 | 2169185080 | 7900 | 7900 | 7900 | 7900 | 3 |
| 284 | 20240415 | 143700 | 2169161380 | 7910 | 7930 | 7950 | 7910 | 693 |
| 285 | 20240415 | 143600 | 2163666800 | 7930 | 7930 | 7940 | 7930 | 332 |
| 286 | 20240415 | 143500 | 2161033530 | 7920 | 7920 | 7920 | 7920 | 0 |
| 287 | 20240415 | 143400 | 2161033530 | 7920 | 7940 | 7940 | 7920 | 578 |
| 288 | 20240415 | 143300 | 2156453950 | 7930 | 7950 | 7950 | 7930 | 1550 |
| 289 | 20240415 | 143200 | 2144158120 | 7950 | 7950 | 7950 | 7950 | 151 |
| 290 | 20240415 | 143100 | 2142957670 | 7940 | 7940 | 7940 | 7930 | 478 |
| 291 | 20240415 | 143000 | 2139162430 | 7930 | 7940 | 7950 | 7930 | 3259 |
| 292 | 20240415 | 142900 | 2113292500 | 7940 | 7930 | 7940 | 7920 | 729 |
| 293 | 20240415 | 142800 | 2107510070 | 7930 | 7910 | 7930 | 7910 | 616 |
| 294 | 20240415 | 142700 | 2102632160 | 7910 | 7890 | 7910 | 7890 | 17 |
| 295 | 20240415 | 142600 | 2102497910 | 7890 | 7900 | 7910 | 7890 | 290 |
| 296 | 20240415 | 142500 | 2100208110 | 7890 | 7920 | 7930 | 7890 | 1590 |
| 297 | 20240415 | 142400 | 2087618050 | 7920 | 7920 | 7920 | 7920 | 45 |
| 298 | 20240415 | 142300 | 2087261650 | 7920 | 7900 | 7920 | 7900 | 2322 |
| 299 | 20240415 | 142200 | 2068879250 | 7910 | 7910 | 7910 | 7910 | 237 |
| 300 | 20240415 | 142100 | 2067004580 | 7910 | 7910 | 7910 | 7910 | 864 |
| 301 | 20240415 | 142000 | 2060170340 | 7910 | 7910 | 7910 | 7910 | 120 |
| 302 | 20240415 | 141900 | 2059221140 | 7910 | 7920 | 7920 | 7910 | 102 |
| 303 | 20240415 | 141800 | 2058414310 | 7890 | 7890 | 7890 | 7850 | 3321 |
| 304 | 20240415 | 141700 | 2032295980 | 7910 | 7900 | 7910 | 7890 | 1417 |
| 305 | 20240415 | 141600 | 2021094430 | 7910 | 7890 | 7910 | 7860 | 3545 |
| 306 | 20240415 | 141500 | 1993180640 | 7900 | 7900 | 7900 | 7900 | 104 |
| 307 | 20240415 | 141400 | 1992359040 | 7900 | 7900 | 7910 | 7900 | 477 |
| 308 | 20240415 | 141300 | 1988590600 | 7920 | 7920 | 7920 | 7920 | 0 |
| 309 | 20240415 | 141200 | 1988590600 | 7920 | 7910 | 7920 | 7910 | 617 |
| 310 | 20240415 | 141100 | 1983705780 | 7910 | 7910 | 7910 | 7910 | 2 |
| 311 | 20240415 | 141000 | 1983689960 | 7910 | 7900 | 7910 | 7900 | 648 |
| 312 | 20240415 | 140900 | 1978566470 | 7900 | 7890 | 7900 | 7890 | 997 |
| 313 | 20240415 | 140800 | 1970696180 | 7890 | 7880 | 7890 | 7880 | 300 |
| 314 | 20240415 | 140700 | 1968330580 | 7870 | 7870 | 7870 | 7870 | 10 |
| 315 | 20240415 | 140600 | 1968251880 | 7870 | 7870 | 7870 | 7870 | 50 |
| 316 | 20240415 | 140500 | 1967858380 | 7880 | 7880 | 7880 | 7880 | 0 |
| 317 | 20240415 | 140400 | 1967858380 | 7880 | 7880 | 7880 | 7880 | 382 |
| 318 | 20240415 | 140300 | 1964848220 | 7880 | 7880 | 7880 | 7880 | 450 |
| 319 | 20240415 | 140200 | 1961302220 | 7880 | 7880 | 7880 | 7880 | 75 |
| 320 | 20240415 | 140100 | 1960711220 | 7880 | 7880 | 7880 | 7880 | 31 |
| 321 | 20240415 | 140000 | 1960466940 | 7880 | 7880 | 7880 | 7880 | 16 |
| 322 | 20240415 | 135900 | 1960340860 | 7870 | 7860 | 7870 | 7860 | 599 |
| 323 | 20240415 | 135800 | 1955630520 | 7850 | 7870 | 7870 | 7850 | 156 |
| 324 | 20240415 | 135700 | 1954405800 | 7870 | 7860 | 7870 | 7850 | 467 |
| 325 | 20240415 | 135600 | 1950731740 | 7870 | 7870 | 7870 | 7870 | 0 |
| 326 | 20240415 | 135500 | 1950731740 | 7870 | 7850 | 7870 | 7850 | 191 |
| 327 | 20240415 | 135400 | 1949232320 | 7850 | 7860 | 7860 | 7850 | 127 |
| 328 | 20240415 | 135300 | 1948234450 | 7850 | 7850 | 7850 | 7850 | 2 |
| 329 | 20240415 | 135200 | 1948218750 | 7850 | 7870 | 7870 | 7850 | 205 |
| 330 | 20240415 | 135100 | 1946606400 | 7870 | 7880 | 7880 | 7860 | 3519 |
| 331 | 20240415 | 135000 | 1918934810 | 7880 | 7880 | 7880 | 7880 | 61 |
| 332 | 20240415 | 134900 | 1918454130 | 7890 | 7890 | 7890 | 7870 | 272 |
| 333 | 20240415 | 134800 | 1916312750 | 7890 | 7880 | 7890 | 7880 | 275 |
| 334 | 20240415 | 134700 | 1914145740 | 7890 | 7890 | 7890 | 7890 | 9 |
| 335 | 20240415 | 134600 | 1914074730 | 7890 | 7890 | 7890 | 7880 | 109 |
| 336 | 20240415 | 134500 | 1913215730 | 7870 | 7890 | 7890 | 7870 | 448 |
| 337 | 20240415 | 134400 | 1909685290 | 7890 | 7890 | 7890 | 7890 | 162 |
| 338 | 20240415 | 134300 | 1908407110 | 7890 | 7880 | 7890 | 7880 | 263 |
| 339 | 20240415 | 134200 | 1906334620 | 7890 | 7890 | 7890 | 7880 | 152 |
| 340 | 20240415 | 134100 | 1905136840 | 7880 | 7890 | 7890 | 7880 | 802 |
| 341 | 20240415 | 134000 | 1898816840 | 7890 | 7880 | 7890 | 7880 | 97 |
| 342 | 20240415 | 133900 | 1898052470 | 7880 | 7860 | 7880 | 7860 | 655 |
| 343 | 20240415 | 133800 | 1892898240 | 7870 | 7870 | 7870 | 7870 | 12 |
| 344 | 20240415 | 133700 | 1892803800 | 7870 | 7860 | 7870 | 7860 | 10 |
| 345 | 20240415 | 133600 | 1892725190 | 7860 | 7880 | 7880 | 7860 | 6 |
| 346 | 20240415 | 133500 | 1892677990 | 7870 | 7890 | 7890 | 7870 | 697 |
| 347 | 20240415 | 133400 | 1887190060 | 7890 | 7890 | 7890 | 7890 | 1 |
| 348 | 20240415 | 133300 | 1887182170 | 7880 | 7890 | 7890 | 7870 | 29 |
| 349 | 20240415 | 133200 | 1886953580 | 7890 | 7900 | 7900 | 7880 | 1511 |
| 350 | 20240415 | 133100 | 1875044170 | 7900 | 7890 | 7900 | 7890 | 244 |
| 351 | 20240415 | 133000 | 1873118500 | 7890 | 7900 | 7900 | 7890 | 620 |
| 352 | 20240415 | 132900 | 1868226690 | 7900 | 7890 | 7900 | 7890 | 292 |
| 353 | 20240415 | 132800 | 1865922800 | 7890 | 7890 | 7900 | 7890 | 135 |
| 354 | 20240415 | 132700 | 1864857330 | 7890 | 7890 | 7890 | 7880 | 822 |
| 355 | 20240415 | 132600 | 1858371760 | 7890 | 7890 | 7890 | 7890 | 2 |
| 356 | 20240415 | 132500 | 1858355980 | 7880 | 7880 | 7880 | 7880 | 21 |
| 357 | 20240415 | 132400 | 1858190500 | 7880 | 7890 | 7890 | 7880 | 112 |
| 358 | 20240415 | 132300 | 1857306880 | 7890 | 7890 | 7890 | 7890 | 519 |
| 359 | 20240415 | 132200 | 1853211970 | 7890 | 7890 | 7890 | 7890 | 919 |
| 360 | 20240415 | 132100 | 1845961060 | 7890 | 7890 | 7890 | 7890 | 97 |
| 361 | 20240415 | 132000 | 1845195730 | 7890 | 7880 | 7890 | 7880 | 320 |
| 362 | 20240415 | 131900 | 1842671470 | 7880 | 7880 | 7880 | 7880 | 0 |
| 363 | 20240415 | 131800 | 1842671470 | 7880 | 7860 | 7880 | 7860 | 1423 |
| 364 | 20240415 | 131700 | 1831475880 | 7850 | 7850 | 7850 | 7850 | 780 |
| 365 | 20240415 | 131600 | 1825352880 | 7850 | 7850 | 7850 | 7850 | 69 |
| 366 | 20240415 | 131500 | 1824811230 | 7840 | 7850 | 7850 | 7840 | 1010 |
| 367 | 20240415 | 131400 | 1816890420 | 7850 | 7850 | 7850 | 7850 | 305 |
| 368 | 20240415 | 131300 | 1814496170 | 7850 | 7870 | 7870 | 7850 | 490 |
| 369 | 20240415 | 131200 | 1810646390 | 7850 | 7850 | 7850 | 7850 | 142 |
| 370 | 20240415 | 131100 | 1809531690 | 7850 | 7850 | 7850 | 7850 | 44 |
| 371 | 20240415 | 131000 | 1809186290 | 7860 | 7860 | 7860 | 7860 | 93 |
| 372 | 20240415 | 130900 | 1808455310 | 7860 | 7870 | 7870 | 7860 | 53 |
| 373 | 20240415 | 130800 | 1808038230 | 7870 | 7860 | 7870 | 7860 | 141 |
| 374 | 20240415 | 130700 | 1806929830 | 7860 | 7860 | 7860 | 7860 | 0 |
| 375 | 20240415 | 130600 | 1806929830 | 7860 | 7860 | 7860 | 7860 | 585 |
| 376 | 20240415 | 130500 | 1802331730 | 7860 | 7870 | 7870 | 7850 | 1687 |
| 377 | 20240415 | 130400 | 1789069390 | 7870 | 7870 | 7870 | 7860 | 105 |
| 378 | 20240415 | 130300 | 1788243070 | 7870 | 7870 | 7870 | 7870 | 387 |
| 379 | 20240415 | 130200 | 1785197380 | 7870 | 7870 | 7870 | 7870 | 300 |
| 380 | 20240415 | 130100 | 1782836380 | 7870 | 7870 | 7870 | 7870 | 61 |
| 381 | 20240415 | 130000 | 1782356310 | 7870 | 7870 | 7870 | 7870 | 37 |
| 382 | 20240415 | 125900 | 1782065120 | 7860 | 7880 | 7890 | 7860 | 1271 |
| 383 | 20240415 | 125800 | 1772060250 | 7880 | 7890 | 7890 | 7880 | 184 |
| 384 | 20240415 | 125700 | 1770609580 | 7890 | 7850 | 7890 | 7850 | 63 |
| 385 | 20240415 | 125600 | 1770114660 | 7890 | 7880 | 7890 | 7850 | 1625 |
| 386 | 20240415 | 125500 | 1757348360 | 7880 | 7870 | 7880 | 7860 | 259 |
| 387 | 20240415 | 125400 | 1755310030 | 7870 | 7870 | 7890 | 7870 | 704 |
| 388 | 20240415 | 125300 | 1749769280 | 7870 | 7880 | 7880 | 7870 | 809 |
| 389 | 20240415 | 125200 | 1743401890 | 7880 | 7900 | 7900 | 7880 | 825 |
| 390 | 20240415 | 125100 | 1736895800 | 7900 | 7930 | 7930 | 7900 | 231 |
| 391 | 20240415 | 125000 | 1735070270 | 7930 | 7930 | 7930 | 7910 | 2670 |
| 392 | 20240415 | 124900 | 1713909250 | 7930 | 7940 | 7940 | 7870 | 1278 |
| 393 | 20240415 | 124800 | 1703804020 | 7940 | 7980 | 8010 | 7900 | 7407 |
| 394 | 20240415 | 124700 | 1644926290 | 7980 | 7990 | 8010 | 7960 | 3793 |
| 395 | 20240415 | 124600 | 1614581510 | 7990 | 7960 | 8000 | 7950 | 4256 |
| 396 | 20240415 | 124500 | 1580588420 | 7960 | 7930 | 7960 | 7920 | 3120 |
| 397 | 20240415 | 124400 | 1555799980 | 7930 | 7940 | 7960 | 7930 | 3767 |
| 398 | 20240415 | 124300 | 1525885540 | 7930 | 7870 | 7930 | 7870 | 12215 |
| 399 | 20240415 | 124200 | 1429238480 | 7870 | 7860 | 7870 | 7840 | 67 |
| 400 | 20240415 | 124100 | 1428711830 | 7860 | 7860 | 7870 | 7860 | 356 |
| 401 | 20240415 | 124000 | 1425913660 | 7860 | 7850 | 7860 | 7850 | 656 |
| 402 | 20240415 | 123900 | 1420764050 | 7850 | 7850 | 7850 | 7840 | 78 |
| 403 | 20240415 | 123800 | 1420151880 | 7850 | 7850 | 7850 | 7850 | 101 |
| 404 | 20240415 | 123700 | 1419359030 | 7850 | 7850 | 7850 | 7850 | 296 |
| 405 | 20240415 | 123600 | 1417035430 | 7850 | 7840 | 7850 | 7840 | 1196 |
| 406 | 20240415 | 123500 | 1407649830 | 7840 | 7840 | 7840 | 7840 | 3 |
| 407 | 20240415 | 123400 | 1407626310 | 7840 | 7820 | 7840 | 7820 | 136 |
| 408 | 20240415 | 123300 | 1406562470 | 7820 | 7810 | 7820 | 7800 | 1131 |
| 409 | 20240415 | 123200 | 1397728420 | 7810 | 7810 | 7810 | 7800 | 296 |
| 410 | 20240415 | 123100 | 1395418130 | 7810 | 7800 | 7810 | 7800 | 2567 |
| 411 | 20240415 | 123000 | 1375370860 | 7810 | 7810 | 7810 | 7810 | 0 |
| 412 | 20240415 | 122900 | 1375370860 | 7810 | 7810 | 7810 | 7800 | 69 |
| 413 | 20240415 | 122800 | 1374832630 | 7800 | 7800 | 7810 | 7800 | 340 |
| 414 | 20240415 | 122700 | 1372180620 | 7800 | 7800 | 7810 | 7800 | 248 |
| 415 | 20240415 | 122600 | 1370246210 | 7800 | 7800 | 7810 | 7800 | 934 |
| 416 | 20240415 | 122500 | 1362960990 | 7800 | 7810 | 7810 | 7800 | 1655 |
| 417 | 20240415 | 122400 | 1350048940 | 7810 | 7800 | 7810 | 7800 | 1012 |
| 418 | 20240415 | 122300 | 1342155310 | 7810 | 7800 | 7810 | 7800 | 446 |
| 419 | 20240415 | 122200 | 1338674740 | 7810 | 7810 | 7810 | 7810 | 183 |
| 420 | 20240415 | 122100 | 1337245510 | 7810 | 7810 | 7810 | 7800 | 342 |
| 421 | 20240415 | 122000 | 1334575920 | 7810 | 7810 | 7810 | 7810 | 36 |
| 422 | 20240415 | 121900 | 1334294760 | 7810 | 7810 | 7810 | 7800 | 83 |
| 423 | 20240415 | 121800 | 1333647230 | 7810 | 7810 | 7810 | 7800 | 490 |
| 424 | 20240415 | 121700 | 1329822500 | 7800 | 7810 | 7820 | 7800 | 2472 |
| 425 | 20240415 | 121600 | 1310516810 | 7820 | 7810 | 7820 | 7810 | 147 |
| 426 | 20240415 | 121500 | 1309368670 | 7810 | 7810 | 7810 | 7810 | 237 |
| 427 | 20240415 | 121400 | 1307517700 | 7810 | 7820 | 7820 | 7810 | 255 |
| 428 | 20240415 | 121300 | 1305525680 | 7820 | 7820 | 7830 | 7820 | 51 |
| 429 | 20240415 | 121200 | 1305126760 | 7820 | 7820 | 7830 | 7820 | 41 |
| 430 | 20240415 | 121100 | 1304805850 | 7810 | 7810 | 7830 | 7810 | 70 |
| 431 | 20240415 | 121000 | 1304259130 | 7820 | 7820 | 7820 | 7820 | 477 |
| 432 | 20240415 | 120900 | 1300528990 | 7830 | 7830 | 7830 | 7830 | 823 |
| 433 | 20240415 | 120800 | 1294084900 | 7830 | 7840 | 7840 | 7830 | 101 |
| 434 | 20240415 | 120700 | 1293293720 | 7840 | 7830 | 7840 | 7830 | 105 |
| 435 | 20240415 | 120600 | 1292471510 | 7840 | 7840 | 7840 | 7840 | 35 |
| 436 | 20240415 | 120500 | 1292197110 | 7840 | 7840 | 7840 | 7840 | 0 |
| 437 | 20240415 | 120400 | 1292197110 | 7840 | 7830 | 7840 | 7830 | 15 |
| 438 | 20240415 | 120300 | 1292079550 | 7830 | 7840 | 7840 | 7830 | 356 |
| 439 | 20240415 | 120200 | 1289291400 | 7840 | 7840 | 7840 | 7840 | 54 |
| 440 | 20240415 | 120100 | 1288868040 | 7840 | 7830 | 7840 | 7830 | 10 |
| 441 | 20240415 | 120000 | 1288789690 | 7830 | 7830 | 7830 | 7830 | 222 |
| 442 | 20240415 | 115900 | 1287051430 | 7830 | 7820 | 7830 | 7820 | 498 |
| 443 | 20240415 | 115800 | 1283152660 | 7830 | 7830 | 7830 | 7830 | 29 |
| 444 | 20240415 | 115700 | 1282925590 | 7830 | 7820 | 7840 | 7810 | 2568 |
| 445 | 20240415 | 115600 | 1262841000 | 7810 | 7820 | 7820 | 7810 | 251 |
| 446 | 20240415 | 115500 | 1260879990 | 7820 | 7810 | 7820 | 7810 | 330 |
| 447 | 20240415 | 115400 | 1258302670 | 7820 | 7810 | 7820 | 7810 | 110 |
| 448 | 20240415 | 115300 | 1257443440 | 7810 | 7810 | 7820 | 7800 | 676 |
| 449 | 20240415 | 115200 | 1252166600 | 7810 | 7810 | 7810 | 7810 | 1 |
| 450 | 20240415 | 115100 | 1252158790 | 7810 | 7800 | 7810 | 7800 | 160 |
| 451 | 20240415 | 115000 | 1250910760 | 7800 | 7810 | 7810 | 7800 | 110 |
| 452 | 20240415 | 114900 | 1250052600 | 7810 | 7810 | 7810 | 7810 | 282 |
| 453 | 20240415 | 114800 | 1247850180 | 7810 | 7810 | 7810 | 7800 | 478 |
| 454 | 20240415 | 114700 | 1244121650 | 7810 | 7800 | 7810 | 7800 | 835 |
| 455 | 20240415 | 114600 | 1237608520 | 7800 | 7810 | 7810 | 7800 | 537 |
| 456 | 20240415 | 114500 | 1233417260 | 7810 | 7810 | 7810 | 7800 | 86 |
| 457 | 20240415 | 114400 | 1232745990 | 7810 | 7810 | 7810 | 7810 | 379 |
| 458 | 20240415 | 114300 | 1229786000 | 7820 | 7810 | 7820 | 7810 | 59 |
| 459 | 20240415 | 114200 | 1229325190 | 7820 | 7810 | 7820 | 7810 | 133 |
| 460 | 20240415 | 114100 | 1228285940 | 7810 | 7810 | 7810 | 7810 | 168 |
| 461 | 20240415 | 114000 | 1226973860 | 7810 | 7820 | 7820 | 7810 | 610 |
| 462 | 20240415 | 113900 | 1222209690 | 7820 | 7810 | 7820 | 7810 | 128 |
| 463 | 20240415 | 113800 | 1221210000 | 7810 | 7800 | 7810 | 7800 | 95 |
| 464 | 20240415 | 113700 | 1220468970 | 7810 | 7820 | 7820 | 7810 | 69 |
| 465 | 20240415 | 113600 | 1219930070 | 7810 | 7810 | 7820 | 7810 | 414 |
| 466 | 20240415 | 113500 | 1216696720 | 7820 | 7820 | 7820 | 7820 | 3 |
| 467 | 20240415 | 113400 | 1216673260 | 7820 | 7820 | 7820 | 7820 | 6 |
| 468 | 20240415 | 113300 | 1216626340 | 7810 | 7810 | 7820 | 7810 | 159 |
| 469 | 20240415 | 113200 | 1215384460 | 7810 | 7810 | 7810 | 7800 | 80 |
| 470 | 20240415 | 113100 | 1214759850 | 7810 | 7810 | 7810 | 7810 | 82 |
| 471 | 20240415 | 113000 | 1214119430 | 7820 | 7810 | 7820 | 7810 | 43 |
| 472 | 20240415 | 112900 | 1213783400 | 7810 | 7820 | 7820 | 7810 | 92 |
| 473 | 20240415 | 112800 | 1213064780 | 7820 | 7820 | 7820 | 7810 | 56 |
| 474 | 20240415 | 112700 | 1212627180 | 7810 | 7810 | 7810 | 7810 | 1206 |
| 475 | 20240415 | 112600 | 1203208320 | 7810 | 7820 | 7820 | 7810 | 610 |
| 476 | 20240415 | 112500 | 1198443120 | 7820 | 7820 | 7820 | 7810 | 407 |
| 477 | 20240415 | 112400 | 1195262080 | 7820 | 7820 | 7820 | 7810 | 2536 |
| 478 | 20240415 | 112300 | 1175434570 | 7830 | 7840 | 7840 | 7830 | 111 |
| 479 | 20240415 | 112200 | 1174565330 | 7860 | 7830 | 7860 | 7830 | 25 |
| 480 | 20240415 | 112100 | 1174369310 | 7830 | 7820 | 7830 | 7820 | 45 |
| 481 | 20240415 | 112000 | 1174017060 | 7830 | 7850 | 7850 | 7830 | 264 |
| 482 | 20240415 | 111900 | 1171949910 | 7840 | 7850 | 7860 | 7830 | 601 |
| 483 | 20240415 | 111800 | 1167241210 | 7860 | 7850 | 7870 | 7850 | 6 |
| 484 | 20240415 | 111700 | 1167194070 | 7850 | 7860 | 7880 | 7840 | 307 |
| 485 | 20240415 | 111600 | 1164783430 | 7860 | 7850 | 7860 | 7840 | 265 |
| 486 | 20240415 | 111500 | 1162702880 | 7850 | 7850 | 7850 | 7850 | 163 |
| 487 | 20240415 | 111400 | 1161423330 | 7850 | 7850 | 7850 | 7830 | 13 |
| 488 | 20240415 | 111300 | 1161321330 | 7830 | 7840 | 7850 | 7830 | 120 |
| 489 | 20240415 | 111200 | 1160380370 | 7830 | 7830 | 7830 | 7830 | 196 |
| 490 | 20240415 | 111100 | 1158845690 | 7830 | 7830 | 7830 | 7830 | 605 |
| 491 | 20240415 | 111000 | 1154108540 | 7830 | 7820 | 7830 | 7820 | 260 |
| 492 | 20240415 | 110900 | 1152072840 | 7830 | 7830 | 7830 | 7820 | 181 |
| 493 | 20240415 | 110800 | 1150657170 | 7830 | 7830 | 7830 | 7820 | 947 |
| 494 | 20240415 | 110700 | 1143248480 | 7820 | 7820 | 7820 | 7820 | 357 |
| 495 | 20240415 | 110600 | 1140456740 | 7830 | 7830 | 7830 | 7830 | 7 |
| 496 | 20240415 | 110500 | 1140401930 | 7830 | 7820 | 7830 | 7820 | 32 |
| 497 | 20240415 | 110400 | 1140151390 | 7830 | 7820 | 7830 | 7810 | 770 |
| 498 | 20240415 | 110300 | 1134129800 | 7830 | 7830 | 7830 | 7830 | 6 |
| 499 | 20240415 | 110200 | 1134082820 | 7820 | 7820 | 7820 | 7820 | 20 |
| 500 | 20240415 | 110100 | 1133926420 | 7850 | 7820 | 7850 | 7820 | 356 |
| 501 | 20240415 | 110000 | 1131142470 | 7820 | 7850 | 7850 | 7820 | 370 |
| 502 | 20240415 | 105900 | 1128245410 | 7840 | 7850 | 7850 | 7840 | 252 |
| 503 | 20240415 | 105800 | 1126269670 | 7840 | 7840 | 7860 | 7840 | 372 |
| 504 | 20240415 | 105700 | 1123350190 | 7820 | 7820 | 7830 | 7820 | 1116 |
| 505 | 20240415 | 105600 | 1114620710 | 7820 | 7830 | 7830 | 7820 | 54 |
| 506 | 20240415 | 105500 | 1114198090 | 7830 | 7830 | 7830 | 7830 | 979 |
| 507 | 20240415 | 105400 | 1106532520 | 7840 | 7840 | 7840 | 7830 | 552 |
| 508 | 20240415 | 105300 | 1102204980 | 7840 | 7840 | 7840 | 7840 | 311 |
| 509 | 20240415 | 105200 | 1099766740 | 7830 | 7840 | 7840 | 7830 | 722 |
| 510 | 20240415 | 105100 | 1094110340 | 7850 | 7850 | 7850 | 7850 | 115 |
| 511 | 20240415 | 105000 | 1093207590 | 7850 | 7850 | 7860 | 7840 | 425 |
| 512 | 20240415 | 104900 | 1089874300 | 7860 | 7860 | 7860 | 7860 | 182 |
| 513 | 20240415 | 104800 | 1088443780 | 7880 | 7870 | 7880 | 7870 | 45 |
| 514 | 20240415 | 104700 | 1088089620 | 7880 | 7870 | 7880 | 7870 | 230 |
| 515 | 20240415 | 104600 | 1086279510 | 7880 | 7880 | 7880 | 7880 | 1 |
| 516 | 20240415 | 104500 | 1086271630 | 7880 | 7880 | 7880 | 7880 | 1 |
| 517 | 20240415 | 104400 | 1086263750 | 7870 | 7890 | 7890 | 7870 | 610 |
| 518 | 20240415 | 104300 | 1081457440 | 7890 | 7890 | 7890 | 7890 | 0 |
| 519 | 20240415 | 104200 | 1081457440 | 7890 | 7890 | 7890 | 7880 | 368 |
| 520 | 20240415 | 104100 | 1078555020 | 7890 | 7880 | 7890 | 7880 | 50 |
| 521 | 20240415 | 104000 | 1078160720 | 7880 | 7880 | 7880 | 7880 | 145 |
| 522 | 20240415 | 103900 | 1077018120 | 7880 | 7880 | 7890 | 7880 | 816 |
| 523 | 20240415 | 103800 | 1070587740 | 7890 | 7880 | 7890 | 7880 | 878 |
| 524 | 20240415 | 103700 | 1063668950 | 7880 | 7890 | 7890 | 7880 | 819 |
| 525 | 20240415 | 103600 | 1057215220 | 7880 | 7870 | 7880 | 7870 | 294 |
| 526 | 20240415 | 103500 | 1054898580 | 7870 | 7870 | 7870 | 7870 | 162 |
| 527 | 20240415 | 103400 | 1053623640 | 7870 | 7870 | 7870 | 7850 | 619 |
| 528 | 20240415 | 103300 | 1048756370 | 7870 | 7850 | 7870 | 7850 | 165 |
| 529 | 20240415 | 103200 | 1047459820 | 7870 | 7820 | 7870 | 7820 | 330 |
| 530 | 20240415 | 103100 | 1044866080 | 7820 | 7830 | 7860 | 7820 | 674 |
| 531 | 20240415 | 103000 | 1039592390 | 7820 | 7850 | 7850 | 7820 | 1096 |
| 532 | 20240415 | 102900 | 1031003040 | 7870 | 7870 | 7870 | 7850 | 528 |
| 533 | 20240415 | 102800 | 1026851190 | 7870 | 7860 | 7870 | 7860 | 249 |
| 534 | 20240415 | 102700 | 1024894040 | 7870 | 7860 | 7880 | 7860 | 206 |
| 535 | 20240415 | 102600 | 1023273230 | 7860 | 7840 | 7860 | 7840 | 812 |
| 536 | 20240415 | 102500 | 1016897920 | 7850 | 7830 | 7850 | 7830 | 4456 |
| 537 | 20240415 | 102400 | 981964080 | 7820 | 7840 | 7840 | 7820 | 260 |
| 538 | 20240415 | 102300 | 979928350 | 7830 | 7840 | 7840 | 7830 | 189 |
| 539 | 20240415 | 102200 | 978448360 | 7840 | 7840 | 7840 | 7830 | 217 |
| 540 | 20240415 | 102100 | 976747120 | 7840 | 7840 | 7840 | 7840 | 11 |
| 541 | 20240415 | 102000 | 976660880 | 7840 | 7840 | 7840 | 7840 | 0 |
| 542 | 20240415 | 101900 | 976660880 | 7840 | 7840 | 7840 | 7830 | 293 |
| 543 | 20240415 | 101800 | 974366510 | 7830 | 7840 | 7840 | 7820 | 1043 |
| 544 | 20240415 | 101700 | 966208710 | 7830 | 7830 | 7850 | 7830 | 230 |
| 545 | 20240415 | 101600 | 964407600 | 7830 | 7820 | 7830 | 7820 | 508 |
| 546 | 20240415 | 101500 | 960434940 | 7830 | 7840 | 7850 | 7830 | 7036 |
| 547 | 20240415 | 101400 | 905333140 | 7840 | 7840 | 7840 | 7830 | 105 |
| 548 | 20240415 | 101300 | 904510470 | 7840 | 7840 | 7840 | 7840 | 402 |
| 549 | 20240415 | 101200 | 901358790 | 7840 | 7850 | 7850 | 7840 | 78 |
| 550 | 20240415 | 101100 | 900747170 | 7840 | 7850 | 7860 | 7840 | 267 |
| 551 | 20240415 | 101000 | 898653220 | 7850 | 7870 | 7870 | 7850 | 237 |
| 552 | 20240415 | 100900 | 896792230 | 7850 | 7860 | 7880 | 7850 | 1336 |
| 553 | 20240415 | 100800 | 886290580 | 7870 | 7870 | 7870 | 7860 | 363 |
| 554 | 20240415 | 100700 | 883437270 | 7880 | 7870 | 7880 | 7870 | 364 |
| 555 | 20240415 | 100600 | 880571500 | 7880 | 7880 | 7880 | 7870 | 34 |
| 556 | 20240415 | 100500 | 880303900 | 7880 | 7880 | 7880 | 7880 | 121 |
| 557 | 20240415 | 100400 | 879350420 | 7880 | 7870 | 7880 | 7870 | 901 |
| 558 | 20240415 | 100300 | 872258490 | 7870 | 7840 | 7870 | 7840 | 1194 |
| 559 | 20240415 | 100200 | 862881710 | 7850 | 7850 | 7850 | 7840 | 538 |
| 560 | 20240415 | 100100 | 858662650 | 7850 | 7840 | 7870 | 7840 | 649 |
| 561 | 20240415 | 100000 | 853569280 | 7840 | 7840 | 7840 | 7840 | 733 |
| 562 | 20240415 | 095900 | 847822560 | 7840 | 7850 | 7850 | 7840 | 1031 |
| 563 | 20240415 | 095800 | 839739350 | 7870 | 7880 | 7880 | 7850 | 2692 |
| 564 | 20240415 | 095700 | 818604490 | 7880 | 7870 | 7890 | 7850 | 546 |
| 565 | 20240415 | 095600 | 814313260 | 7860 | 7870 | 7890 | 7850 | 739 |
| 566 | 20240415 | 095500 | 808502940 | 7860 | 7880 | 7900 | 7860 | 558 |
| 567 | 20240415 | 095400 | 804112010 | 7910 | 7890 | 7910 | 7880 | 1854 |
| 568 | 20240415 | 095300 | 789476330 | 7890 | 7880 | 7890 | 7880 | 572 |
| 569 | 20240415 | 095200 | 784968700 | 7890 | 7880 | 7890 | 7880 | 554 |
| 570 | 20240415 | 095100 | 780603150 | 7890 | 7880 | 7890 | 7880 | 466 |
| 571 | 20240415 | 095000 | 776930480 | 7890 | 7880 | 7890 | 7880 | 436 |
| 572 | 20240415 | 094900 | 773494780 | 7880 | 7880 | 7890 | 7870 | 720 |
| 573 | 20240415 | 094800 | 767825700 | 7890 | 7910 | 7910 | 7890 | 429 |
| 574 | 20240415 | 094700 | 764437630 | 7910 | 7910 | 7910 | 7900 | 1477 |
| 575 | 20240415 | 094600 | 752763140 | 7920 | 7910 | 7920 | 7910 | 135 |
| 576 | 20240415 | 094500 | 751695210 | 7910 | 7900 | 7910 | 7900 | 692 |
| 577 | 20240415 | 094400 | 746227910 | 7910 | 7910 | 7910 | 7900 | 252 |
| 578 | 20240415 | 094300 | 744235750 | 7910 | 7890 | 7910 | 7870 | 1293 |
| 579 | 20240415 | 094200 | 734044110 | 7890 | 7910 | 7910 | 7890 | 865 |
| 580 | 20240415 | 094100 | 727208780 | 7910 | 7920 | 7920 | 7890 | 106 |
| 581 | 20240415 | 094000 | 726372190 | 7910 | 7940 | 7940 | 7910 | 1435 |
| 582 | 20240415 | 093900 | 715021200 | 7950 | 7960 | 7960 | 7900 | 2048 |
| 583 | 20240415 | 093800 | 698831600 | 7930 | 7930 | 7960 | 7910 | 1094 |
| 584 | 20240415 | 093700 | 690165760 | 7960 | 7960 | 7960 | 7920 | 290 |
| 585 | 20240415 | 093600 | 687862760 | 7960 | 7960 | 7960 | 7920 | 249 |
| 586 | 20240415 | 093500 | 685880920 | 7960 | 7930 | 7960 | 7930 | 242 |
| 587 | 20240415 | 093400 | 683960600 | 7960 | 7970 | 7970 | 7920 | 163 |
| 588 | 20240415 | 093300 | 682667550 | 7970 | 7970 | 7970 | 7920 | 132 |
| 589 | 20240415 | 093200 | 681616390 | 7970 | 7950 | 7970 | 7920 | 1177 |
| 590 | 20240415 | 093100 | 672260540 | 7940 | 7990 | 8000 | 7930 | 1737 |
| 591 | 20240415 | 093000 | 658467250 | 7980 | 7930 | 8000 | 7920 | 3296 |
| 592 | 20240415 | 092900 | 632194570 | 7900 | 7910 | 7940 | 7900 | 658 |
| 593 | 20240415 | 092800 | 626989760 | 7940 | 7940 | 7940 | 7900 | 1993 |
| 594 | 20240415 | 092700 | 611237820 | 7940 | 7860 | 7950 | 7860 | 1471 |
| 595 | 20240415 | 092600 | 599640110 | 7860 | 7860 | 7870 | 7860 | 730 |
| 596 | 20240415 | 092500 | 593901260 | 7870 | 7860 | 7870 | 7860 | 479 |
| 597 | 20240415 | 092400 | 590135690 | 7860 | 7860 | 7870 | 7840 | 707 |
| 598 | 20240415 | 092300 | 584592080 | 7840 | 7850 | 7870 | 7830 | 1710 |
| 599 | 20240415 | 092200 | 571179840 | 7850 | 7840 | 7860 | 7830 | 1033 |
| 600 | 20240415 | 092100 | 563082110 | 7840 | 7860 | 7860 | 7820 | 1360 |
| 601 | 20240415 | 092000 | 552440250 | 7860 | 7860 | 7870 | 7810 | 792 |
| 602 | 20240415 | 091900 | 546244510 | 7860 | 7830 | 7860 | 7790 | 10926 |
| 603 | 20240415 | 091800 | 460638640 | 7800 | 7850 | 7850 | 7800 | 1221 |
| 604 | 20240415 | 091700 | 451095270 | 7850 | 7820 | 7850 | 7810 | 1823 |
| 605 | 20240415 | 091600 | 436824780 | 7820 | 7830 | 7830 | 7820 | 2826 |
| 606 | 20240415 | 091500 | 414722250 | 7830 | 7830 | 7830 | 7830 | 102 |
| 607 | 20240415 | 091400 | 413923590 | 7830 | 7830 | 7830 | 7800 | 2005 |
| 608 | 20240415 | 091300 | 398284000 | 7830 | 7810 | 7840 | 7800 | 2002 |
| 609 | 20240415 | 091200 | 382654930 | 7810 | 7840 | 7850 | 7810 | 794 |
| 610 | 20240415 | 091100 | 376444160 | 7840 | 7830 | 7850 | 7810 | 1149 |
| 611 | 20240415 | 091000 | 367454910 | 7850 | 7850 | 7850 | 7820 | 727 |
| 612 | 20240415 | 090900 | 361754380 | 7820 | 7810 | 7880 | 7770 | 5744 |
| 613 | 20240415 | 090800 | 316906620 | 7810 | 7810 | 7830 | 7810 | 792 |
| 614 | 20240415 | 090700 | 310715950 | 7810 | 7800 | 7830 | 7800 | 1006 |
| 615 | 20240415 | 090600 | 302855780 | 7800 | 7770 | 7830 | 7750 | 2440 |
| 616 | 20240415 | 090500 | 283841070 | 7800 | 7760 | 7800 | 7750 | 3234 |
| 617 | 20240415 | 090400 | 258738150 | 7760 | 7770 | 7800 | 7760 | 1264 |
| 618 | 20240415 | 090300 | 248924260 | 7800 | 7860 | 7860 | 7740 | 6328 |
| 619 | 20240415 | 090200 | 199496650 | 7830 | 7970 | 7970 | 7830 | 7618 |
| 620 | 20240415 | 090100 | 139510070 | 7970 | 7930 | 7970 | 7910 | 564 |
| 621 | 20240415 | 090000 | 135035350 | 7930 | 8030 | 8050 | 7930 | 16159 |