29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 2751 |
| 3 | 20240416 | 185200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 4 | 20240416 | 185100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 5 | 20240416 | 185000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 6 | 20240416 | 184900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 7 | 20240416 | 184800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 8 | 20240416 | 184700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 9 | 20240416 | 184600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 10 | 20240416 | 184500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 11 | 20240416 | 184400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 12 | 20240416 | 184300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 13 | 20240416 | 184200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 14 | 20240416 | 184100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 15 | 20240416 | 184000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 16 | 20240416 | 183900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 17 | 20240416 | 183800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 18 | 20240416 | 183700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 19 | 20240416 | 183600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 20 | 20240416 | 183500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 21 | 20240416 | 183400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 22 | 20240416 | 183300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 23 | 20240416 | 183200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 24 | 20240416 | 183100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 25 | 20240416 | 183000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 26 | 20240416 | 182900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 27 | 20240416 | 182800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 28 | 20240416 | 182700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 29 | 20240416 | 182600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 30 | 20240416 | 182500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 31 | 20240416 | 182400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 32 | 20240416 | 182300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 2751 |
| 33 | 20240416 | 182200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 34 | 20240416 | 182100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 35 | 20240416 | 182000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 36 | 20240416 | 181900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 37 | 20240416 | 181800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 38 | 20240416 | 181700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 39 | 20240416 | 181600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 40 | 20240416 | 181500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 41 | 20240416 | 181400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 42 | 20240416 | 181300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 43 | 20240416 | 181200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 44 | 20240416 | 181100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 45 | 20240416 | 181000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 46 | 20240416 | 180900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 47 | 20240416 | 180800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 48 | 20240416 | 180700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 49 | 20240416 | 180600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 50 | 20240416 | 180500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 51 | 20240416 | 180400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 52 | 20240416 | 180300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 53 | 20240416 | 180200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 54 | 20240416 | 180100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 55 | 20240416 | 180000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 56 | 20240416 | 175900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 57 | 20240416 | 175800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 58 | 20240416 | 175700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 59 | 20240416 | 175600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 60 | 20240416 | 175500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 61 | 20240416 | 175400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 62 | 20240416 | 175300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 2751 |
| 63 | 20240416 | 175200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 64 | 20240416 | 175100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 65 | 20240416 | 175000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 66 | 20240416 | 174900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 67 | 20240416 | 174800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 68 | 20240416 | 174700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 69 | 20240416 | 174600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 70 | 20240416 | 174500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 71 | 20240416 | 174400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 72 | 20240416 | 174300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 73 | 20240416 | 174200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 74 | 20240416 | 174100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 75 | 20240416 | 174000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 76 | 20240416 | 173900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 77 | 20240416 | 173800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 78 | 20240416 | 173700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 79 | 20240416 | 173600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 80 | 20240416 | 173500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 81 | 20240416 | 173400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 82 | 20240416 | 173300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 83 | 20240416 | 173200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 84 | 20240416 | 173100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 85 | 20240416 | 173000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 86 | 20240416 | 172900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 87 | 20240416 | 172800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 88 | 20240416 | 172700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 89 | 20240416 | 172600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 90 | 20240416 | 172500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 91 | 20240416 | 172400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 92 | 20240416 | 172300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 2751 |
| 93 | 20240416 | 172200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 94 | 20240416 | 172100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 95 | 20240416 | 172000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 96 | 20240416 | 171900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 97 | 20240416 | 171800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 98 | 20240416 | 171700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 99 | 20240416 | 171600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 100 | 20240416 | 171500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 101 | 20240416 | 171400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 102 | 20240416 | 171300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 103 | 20240416 | 171200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 104 | 20240416 | 171100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 105 | 20240416 | 171000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 106 | 20240416 | 170900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 107 | 20240416 | 170800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 108 | 20240416 | 170700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 109 | 20240416 | 170600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 110 | 20240416 | 170500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 111 | 20240416 | 170400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 112 | 20240416 | 170300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 113 | 20240416 | 170200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 114 | 20240416 | 170100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 115 | 20240416 | 170000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 116 | 20240416 | 165900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 117 | 20240416 | 165800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 118 | 20240416 | 165700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 119 | 20240416 | 165600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 120 | 20240416 | 165500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 121 | 20240416 | 165400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 122 | 20240416 | 165300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 2751 |
| 123 | 20240416 | 165200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 124 | 20240416 | 165100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 125 | 20240416 | 165000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 126 | 20240416 | 164900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 127 | 20240416 | 164800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 128 | 20240416 | 164700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 129 | 20240416 | 164600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 130 | 20240416 | 164500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 131 | 20240416 | 164400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 132 | 20240416 | 164300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 133 | 20240416 | 164200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 134 | 20240416 | 164100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 135 | 20240416 | 164000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 136 | 20240416 | 163900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 137 | 20240416 | 163800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 138 | 20240416 | 163700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 139 | 20240416 | 163600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 140 | 20240416 | 163500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 141 | 20240416 | 163400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 142 | 20240416 | 163300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 143 | 20240416 | 163200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 144 | 20240416 | 163100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 145 | 20240416 | 163000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 146 | 20240416 | 162900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 147 | 20240416 | 162800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 148 | 20240416 | 162700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 149 | 20240416 | 162600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 150 | 20240416 | 162500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 151 | 20240416 | 162400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 152 | 20240416 | 162300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 2751 |
| 153 | 20240416 | 162200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 154 | 20240416 | 162100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 155 | 20240416 | 162000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 156 | 20240416 | 161900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 157 | 20240416 | 161800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 158 | 20240416 | 161700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 159 | 20240416 | 161600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 160 | 20240416 | 161500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 161 | 20240416 | 161400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 162 | 20240416 | 161300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 163 | 20240416 | 161200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 164 | 20240416 | 161100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 165 | 20240416 | 161000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 166 | 20240416 | 160900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 167 | 20240416 | 160800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 168 | 20240416 | 160700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 169 | 20240416 | 160600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 170 | 20240416 | 160500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 171 | 20240416 | 160400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 172 | 20240416 | 160300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 173 | 20240416 | 160200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 174 | 20240416 | 160100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 175 | 20240416 | 160000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 176 | 20240416 | 155900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 177 | 20240416 | 155800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 178 | 20240416 | 155700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 179 | 20240416 | 155600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 180 | 20240416 | 155500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 181 | 20240416 | 155400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 182 | 20240416 | 155300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 2751 |
| 183 | 20240416 | 155200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 184 | 20240416 | 155100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 185 | 20240416 | 155000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 186 | 20240416 | 154900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 187 | 20240416 | 154800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 188 | 20240416 | 154700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 189 | 20240416 | 154600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 190 | 20240416 | 154500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 191 | 20240416 | 154400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 192 | 20240416 | 154300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 193 | 20240416 | 154200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 194 | 20240416 | 154100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 195 | 20240416 | 154000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 196 | 20240416 | 153900 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 197 | 20240416 | 153800 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 198 | 20240416 | 153700 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 199 | 20240416 | 153600 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 200 | 20240416 | 153500 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 201 | 20240416 | 153400 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 202 | 20240416 | 153300 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 203 | 20240416 | 153200 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 204 | 20240416 | 153100 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 0 |
| 205 | 20240416 | 153000 | 1982309820 | 8300 | 8300 | 8300 | 8300 | 2751 |
| 206 | 20240416 | 152900 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 207 | 20240416 | 152800 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 208 | 20240416 | 152700 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 209 | 20240416 | 152600 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 210 | 20240416 | 152500 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 211 | 20240416 | 152400 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 212 | 20240416 | 152300 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 213 | 20240416 | 152200 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 214 | 20240416 | 152100 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 215 | 20240416 | 152000 | 1959476520 | 8350 | 8350 | 8350 | 8350 | 0 |
| 216 | 20240416 | 151900 | 1959476520 | 8350 | 8320 | 8350 | 8310 | 325 |
| 217 | 20240416 | 151800 | 1956768820 | 8320 | 8330 | 8330 | 8320 | 168 |
| 218 | 20240416 | 151700 | 1955370350 | 8330 | 8350 | 8380 | 8330 | 2881 |
| 219 | 20240416 | 151600 | 1931346840 | 8350 | 8370 | 8380 | 8350 | 1784 |
| 220 | 20240416 | 151500 | 1916436830 | 8360 | 8360 | 8380 | 8360 | 171 |
| 221 | 20240416 | 151400 | 1915006410 | 8360 | 8360 | 8360 | 8340 | 341 |
| 222 | 20240416 | 151300 | 1912155770 | 8340 | 8340 | 8360 | 8340 | 185 |
| 223 | 20240416 | 151200 | 1910611090 | 8340 | 8350 | 8360 | 8330 | 271 |
| 224 | 20240416 | 151100 | 1908348070 | 8330 | 8340 | 8350 | 8330 | 372 |
| 225 | 20240416 | 151000 | 1905245350 | 8340 | 8350 | 8350 | 8340 | 325 |
| 226 | 20240416 | 150900 | 1902533590 | 8360 | 8350 | 8360 | 8340 | 148 |
| 227 | 20240416 | 150800 | 1901297680 | 8340 | 8360 | 8360 | 8340 | 245 |
| 228 | 20240416 | 150700 | 1899251810 | 8340 | 8360 | 8360 | 8340 | 484 |
| 229 | 20240416 | 150600 | 1895208910 | 8370 | 8360 | 8370 | 8350 | 210 |
| 230 | 20240416 | 150500 | 1893451400 | 8360 | 8350 | 8360 | 8350 | 274 |
| 231 | 20240416 | 150400 | 1891160950 | 8350 | 8360 | 8370 | 8350 | 510 |
| 232 | 20240416 | 150300 | 1886897010 | 8370 | 8350 | 8370 | 8350 | 132 |
| 233 | 20240416 | 150200 | 1885793480 | 8360 | 8350 | 8360 | 8340 | 161 |
| 234 | 20240416 | 150100 | 1884449210 | 8340 | 8330 | 8350 | 8330 | 102 |
| 235 | 20240416 | 150000 | 1883599160 | 8330 | 8330 | 8350 | 8330 | 694 |
| 236 | 20240416 | 145900 | 1877817860 | 8340 | 8340 | 8340 | 8330 | 247 |
| 237 | 20240416 | 145800 | 1875757920 | 8340 | 8360 | 8360 | 8340 | 478 |
| 238 | 20240416 | 145700 | 1871767580 | 8360 | 8350 | 8360 | 8340 | 345 |
| 239 | 20240416 | 145600 | 1868886990 | 8350 | 8340 | 8350 | 8340 | 267 |
| 240 | 20240416 | 145500 | 1866659290 | 8360 | 8340 | 8360 | 8340 | 194 |
| 241 | 20240416 | 145400 | 1865039070 | 8340 | 8350 | 8360 | 8340 | 326 |
| 242 | 20240416 | 145300 | 1862316650 | 8350 | 8350 | 8350 | 8330 | 514 |
| 243 | 20240416 | 145200 | 1858028820 | 8340 | 8330 | 8340 | 8330 | 275 |
| 244 | 20240416 | 145100 | 1855736990 | 8340 | 8380 | 8380 | 8340 | 662 |
| 245 | 20240416 | 145000 | 1850204880 | 8370 | 8360 | 8370 | 8360 | 367 |
| 246 | 20240416 | 144900 | 1847134820 | 8350 | 8370 | 8380 | 8350 | 521 |
| 247 | 20240416 | 144800 | 1842778630 | 8370 | 8380 | 8380 | 8350 | 521 |
| 248 | 20240416 | 144700 | 1838418160 | 8380 | 8390 | 8390 | 8370 | 677 |
| 249 | 20240416 | 144600 | 1832746710 | 8390 | 8390 | 8390 | 8370 | 271 |
| 250 | 20240416 | 144500 | 1830476540 | 8390 | 8390 | 8390 | 8380 | 315 |
| 251 | 20240416 | 144400 | 1827834910 | 8390 | 8380 | 8390 | 8370 | 504 |
| 252 | 20240416 | 144300 | 1823613640 | 8370 | 8390 | 8390 | 8370 | 771 |
| 253 | 20240416 | 144200 | 1817157440 | 8390 | 8370 | 8390 | 8360 | 1670 |
| 254 | 20240416 | 144100 | 1803169990 | 8370 | 8380 | 8380 | 8360 | 265 |
| 255 | 20240416 | 144000 | 1800953470 | 8380 | 8370 | 8380 | 8370 | 869 |
| 256 | 20240416 | 143900 | 1793678220 | 8370 | 8360 | 8380 | 8360 | 1764 |
| 257 | 20240416 | 143800 | 1778919330 | 8360 | 8350 | 8360 | 8350 | 145 |
| 258 | 20240416 | 143700 | 1777707450 | 8340 | 8340 | 8340 | 8340 | 282 |
| 259 | 20240416 | 143600 | 1775355570 | 8320 | 8370 | 8370 | 8320 | 658 |
| 260 | 20240416 | 143500 | 1769858080 | 8360 | 8330 | 8360 | 8330 | 1016 |
| 261 | 20240416 | 143400 | 1761367870 | 8330 | 8340 | 8360 | 8320 | 1824 |
| 262 | 20240416 | 143300 | 1746131060 | 8330 | 8340 | 8350 | 8330 | 342 |
| 263 | 20240416 | 143200 | 1743279050 | 8340 | 8330 | 8340 | 8330 | 272 |
| 264 | 20240416 | 143100 | 1741012810 | 8330 | 8330 | 8330 | 8320 | 198 |
| 265 | 20240416 | 143000 | 1739363500 | 8340 | 8340 | 8350 | 8340 | 308 |
| 266 | 20240416 | 142900 | 1736792670 | 8330 | 8350 | 8360 | 8330 | 662 |
| 267 | 20240416 | 142800 | 1731269460 | 8350 | 8360 | 8360 | 8350 | 564 |
| 268 | 20240416 | 142700 | 1726559380 | 8360 | 8360 | 8360 | 8350 | 280 |
| 269 | 20240416 | 142600 | 1724220990 | 8350 | 8350 | 8350 | 8340 | 169 |
| 270 | 20240416 | 142500 | 1722810590 | 8350 | 8350 | 8360 | 8350 | 218 |
| 271 | 20240416 | 142400 | 1720989500 | 8350 | 8350 | 8360 | 8350 | 236 |
| 272 | 20240416 | 142300 | 1719018620 | 8340 | 8370 | 8370 | 8340 | 1487 |
| 273 | 20240416 | 142200 | 1706598100 | 8360 | 8350 | 8360 | 8350 | 375 |
| 274 | 20240416 | 142100 | 1703464760 | 8350 | 8360 | 8360 | 8350 | 246 |
| 275 | 20240416 | 142000 | 1701409350 | 8350 | 8360 | 8360 | 8350 | 436 |
| 276 | 20240416 | 141900 | 1697766190 | 8360 | 8360 | 8360 | 8350 | 377 |
| 277 | 20240416 | 141800 | 1694616130 | 8350 | 8360 | 8360 | 8350 | 348 |
| 278 | 20240416 | 141700 | 1691708810 | 8360 | 8370 | 8370 | 8350 | 421 |
| 279 | 20240416 | 141600 | 1688190090 | 8370 | 8350 | 8370 | 8350 | 226 |
| 280 | 20240416 | 141500 | 1686300400 | 8350 | 8350 | 8370 | 8350 | 382 |
| 281 | 20240416 | 141400 | 1683109960 | 8350 | 8370 | 8370 | 8340 | 371 |
| 282 | 20240416 | 141300 | 1680007670 | 8370 | 8370 | 8370 | 8370 | 443 |
| 283 | 20240416 | 141200 | 1676299760 | 8370 | 8360 | 8370 | 8360 | 280 |
| 284 | 20240416 | 141100 | 1673958820 | 8370 | 8360 | 8370 | 8350 | 217 |
| 285 | 20240416 | 141000 | 1672144580 | 8360 | 8350 | 8360 | 8350 | 174 |
| 286 | 20240416 | 140900 | 1670689970 | 8350 | 8350 | 8360 | 8350 | 341 |
| 287 | 20240416 | 140800 | 1667841650 | 8340 | 8360 | 8370 | 8340 | 682 |
| 288 | 20240416 | 140700 | 1662146520 | 8360 | 8360 | 8370 | 8360 | 474 |
| 289 | 20240416 | 140600 | 1658183080 | 8360 | 8360 | 8380 | 8360 | 407 |
| 290 | 20240416 | 140500 | 1654776970 | 8360 | 8380 | 8380 | 8360 | 591 |
| 291 | 20240416 | 140400 | 1649831690 | 8370 | 8360 | 8370 | 8360 | 430 |
| 292 | 20240416 | 140300 | 1646235520 | 8360 | 8360 | 8360 | 8350 | 233 |
| 293 | 20240416 | 140200 | 1644289310 | 8340 | 8370 | 8370 | 8340 | 1513 |
| 294 | 20240416 | 140100 | 1631655160 | 8370 | 8350 | 8370 | 8350 | 112 |
| 295 | 20240416 | 140000 | 1630718540 | 8340 | 8350 | 8350 | 8340 | 295 |
| 296 | 20240416 | 135900 | 1628256960 | 8350 | 8340 | 8360 | 8340 | 451 |
| 297 | 20240416 | 135800 | 1624491340 | 8340 | 8350 | 8350 | 8340 | 247 |
| 298 | 20240416 | 135700 | 1622431200 | 8340 | 8340 | 8340 | 8330 | 1097 |
| 299 | 20240416 | 135600 | 1613291040 | 8350 | 8340 | 8350 | 8330 | 690 |
| 300 | 20240416 | 135500 | 1607532720 | 8340 | 8340 | 8340 | 8320 | 440 |
| 301 | 20240416 | 135400 | 1603866460 | 8340 | 8340 | 8340 | 8320 | 417 |
| 302 | 20240416 | 135300 | 1600392780 | 8340 | 8330 | 8360 | 8320 | 762 |
| 303 | 20240416 | 135200 | 1594042230 | 8330 | 8320 | 8330 | 8320 | 279 |
| 304 | 20240416 | 135100 | 1591720570 | 8320 | 8330 | 8350 | 8320 | 507 |
| 305 | 20240416 | 135000 | 1587496540 | 8310 | 8330 | 8330 | 8310 | 399 |
| 306 | 20240416 | 134900 | 1584177090 | 8330 | 8330 | 8330 | 8320 | 431 |
| 307 | 20240416 | 134800 | 1580589950 | 8330 | 8310 | 8330 | 8310 | 315 |
| 308 | 20240416 | 134700 | 1577970520 | 8320 | 8320 | 8320 | 8300 | 133 |
| 309 | 20240416 | 134600 | 1576864020 | 8310 | 8310 | 8320 | 8310 | 319 |
| 310 | 20240416 | 134500 | 1574212850 | 8320 | 8310 | 8320 | 8300 | 307 |
| 311 | 20240416 | 134400 | 1571662400 | 8300 | 8330 | 8330 | 8300 | 314 |
| 312 | 20240416 | 134300 | 1569053420 | 8360 | 8320 | 8360 | 8310 | 1464 |
| 313 | 20240416 | 134200 | 1556871250 | 8420 | 8330 | 8420 | 8330 | 1140 |
| 314 | 20240416 | 134100 | 1547360100 | 8330 | 8320 | 8330 | 8310 | 1035 |
| 315 | 20240416 | 134000 | 1538756040 | 8320 | 8310 | 8330 | 8310 | 367 |
| 316 | 20240416 | 133900 | 1535704130 | 8300 | 8320 | 8320 | 8300 | 645 |
| 317 | 20240416 | 133800 | 1530346170 | 8310 | 8310 | 8340 | 8310 | 229 |
| 318 | 20240416 | 133700 | 1528441440 | 8310 | 8310 | 8310 | 8310 | 180 |
| 319 | 20240416 | 133600 | 1526945640 | 8310 | 8310 | 8310 | 8310 | 261 |
| 320 | 20240416 | 133500 | 1524776730 | 8310 | 8310 | 8310 | 8310 | 72 |
| 321 | 20240416 | 133400 | 1524178410 | 8310 | 8310 | 8310 | 8310 | 166 |
| 322 | 20240416 | 133300 | 1522798950 | 8310 | 8310 | 8310 | 8300 | 806 |
| 323 | 20240416 | 133200 | 1516104260 | 8310 | 8290 | 8310 | 8290 | 3112 |
| 324 | 20240416 | 133100 | 1490283380 | 8290 | 8300 | 8300 | 8290 | 181 |
| 325 | 20240416 | 133000 | 1488782840 | 8290 | 8290 | 8290 | 8290 | 167 |
| 326 | 20240416 | 132900 | 1487398410 | 8290 | 8300 | 8300 | 8290 | 223 |
| 327 | 20240416 | 132800 | 1485549690 | 8290 | 8320 | 8320 | 8290 | 2167 |
| 328 | 20240416 | 132700 | 1467545870 | 8320 | 8300 | 8320 | 8300 | 2312 |
| 329 | 20240416 | 132600 | 1448354410 | 8290 | 8300 | 8300 | 8290 | 1136 |
| 330 | 20240416 | 132500 | 1438933950 | 8300 | 8290 | 8300 | 8290 | 310 |
| 331 | 20240416 | 132400 | 1436362620 | 8270 | 8290 | 8290 | 8270 | 2805 |
| 332 | 20240416 | 132300 | 1413144140 | 8280 | 8280 | 8280 | 8270 | 316 |
| 333 | 20240416 | 132200 | 1410528030 | 8280 | 8280 | 8280 | 8280 | 0 |
| 334 | 20240416 | 132100 | 1410528030 | 8280 | 8290 | 8290 | 8280 | 266 |
| 335 | 20240416 | 132000 | 1408324550 | 8280 | 8280 | 8280 | 8280 | 170 |
| 336 | 20240416 | 131900 | 1406916950 | 8280 | 8280 | 8280 | 8280 | 166 |
| 337 | 20240416 | 131800 | 1405542470 | 8300 | 8300 | 8300 | 8300 | 121 |
| 338 | 20240416 | 131700 | 1404538170 | 8280 | 8280 | 8280 | 8280 | 420 |
| 339 | 20240416 | 131600 | 1401060570 | 8280 | 8300 | 8300 | 8280 | 683 |
| 340 | 20240416 | 131500 | 1395403200 | 8300 | 8300 | 8300 | 8300 | 3256 |
| 341 | 20240416 | 131400 | 1368378400 | 8300 | 8340 | 8340 | 8300 | 436 |
| 342 | 20240416 | 131300 | 1364756000 | 8320 | 8320 | 8320 | 8320 | 4 |
| 343 | 20240416 | 131200 | 1364722720 | 8320 | 8320 | 8320 | 8310 | 367 |
| 344 | 20240416 | 131100 | 1361670950 | 8320 | 8320 | 8320 | 8310 | 466 |
| 345 | 20240416 | 131000 | 1357797020 | 8310 | 8330 | 8330 | 8310 | 122 |
| 346 | 20240416 | 130900 | 1356781720 | 8330 | 8320 | 8330 | 8320 | 195 |
| 347 | 20240416 | 130800 | 1355159030 | 8320 | 8320 | 8320 | 8320 | 0 |
| 348 | 20240416 | 130700 | 1355159030 | 8320 | 8330 | 8340 | 8320 | 271 |
| 349 | 20240416 | 130600 | 1352902990 | 8330 | 8330 | 8330 | 8330 | 153 |
| 350 | 20240416 | 130500 | 1351628500 | 8320 | 8330 | 8330 | 8310 | 1216 |
| 351 | 20240416 | 130400 | 1341519410 | 8320 | 8330 | 8330 | 8320 | 51 |
| 352 | 20240416 | 130300 | 1341094610 | 8330 | 8330 | 8330 | 8330 | 112 |
| 353 | 20240416 | 130200 | 1340161650 | 8330 | 8340 | 8340 | 8310 | 1496 |
| 354 | 20240416 | 130100 | 1327721750 | 8350 | 8370 | 8370 | 8350 | 2095 |
| 355 | 20240416 | 130000 | 1310218570 | 8370 | 8370 | 8370 | 8370 | 192 |
| 356 | 20240416 | 125900 | 1308611530 | 8370 | 8370 | 8370 | 8370 | 38 |
| 357 | 20240416 | 125800 | 1308293470 | 8360 | 8370 | 8370 | 8360 | 62 |
| 358 | 20240416 | 125700 | 1307774950 | 8370 | 8370 | 8370 | 8370 | 63 |
| 359 | 20240416 | 125600 | 1307247640 | 8360 | 8360 | 8360 | 8360 | 0 |
| 360 | 20240416 | 125500 | 1307247640 | 8360 | 8360 | 8370 | 8360 | 171 |
| 361 | 20240416 | 125400 | 1305817230 | 8360 | 8360 | 8360 | 8360 | 17 |
| 362 | 20240416 | 125300 | 1305675110 | 8350 | 8350 | 8350 | 8350 | 0 |
| 363 | 20240416 | 125200 | 1305675110 | 8350 | 8360 | 8360 | 8350 | 408 |
| 364 | 20240416 | 125100 | 1302264270 | 8360 | 8360 | 8360 | 8360 | 22 |
| 365 | 20240416 | 125000 | 1302080350 | 8350 | 8350 | 8350 | 8350 | 50 |
| 366 | 20240416 | 124900 | 1301662850 | 8350 | 8350 | 8350 | 8350 | 307 |
| 367 | 20240416 | 124800 | 1299099400 | 8370 | 8370 | 8370 | 8370 | 31 |
| 368 | 20240416 | 124700 | 1298839930 | 8370 | 8370 | 8370 | 8370 | 49 |
| 369 | 20240416 | 124600 | 1298429800 | 8350 | 8370 | 8370 | 8350 | 319 |
| 370 | 20240416 | 124500 | 1295764830 | 8360 | 8360 | 8360 | 8360 | 110 |
| 371 | 20240416 | 124400 | 1294845230 | 8360 | 8360 | 8360 | 8360 | 364 |
| 372 | 20240416 | 124300 | 1291802190 | 8360 | 8360 | 8360 | 8360 | 53 |
| 373 | 20240416 | 124200 | 1291359110 | 8360 | 8350 | 8360 | 8350 | 72 |
| 374 | 20240416 | 124100 | 1290757900 | 8350 | 8370 | 8370 | 8350 | 1436 |
| 375 | 20240416 | 124000 | 1278741930 | 8370 | 8380 | 8380 | 8370 | 1626 |
| 376 | 20240416 | 123900 | 1265128530 | 8380 | 8380 | 8380 | 8380 | 0 |
| 377 | 20240416 | 123800 | 1265128530 | 8380 | 8380 | 8380 | 8370 | 81 |
| 378 | 20240416 | 123700 | 1264449760 | 8380 | 8380 | 8380 | 8380 | 265 |
| 379 | 20240416 | 123600 | 1262229060 | 8380 | 8390 | 8390 | 8380 | 560 |
| 380 | 20240416 | 123500 | 1257535610 | 8390 | 8390 | 8390 | 8390 | 54 |
| 381 | 20240416 | 123400 | 1257082550 | 8390 | 8390 | 8390 | 8390 | 41 |
| 382 | 20240416 | 123300 | 1256738560 | 8390 | 8390 | 8390 | 8390 | 83 |
| 383 | 20240416 | 123200 | 1256042190 | 8390 | 8390 | 8390 | 8390 | 49 |
| 384 | 20240416 | 123100 | 1255631080 | 8380 | 8380 | 8390 | 8380 | 49 |
| 385 | 20240416 | 123000 | 1255220020 | 8380 | 8380 | 8380 | 8380 | 0 |
| 386 | 20240416 | 122900 | 1255220020 | 8380 | 8380 | 8380 | 8380 | 1 |
| 387 | 20240416 | 122800 | 1255211640 | 8380 | 8400 | 8400 | 8380 | 11 |
| 388 | 20240416 | 122700 | 1255119440 | 8400 | 8390 | 8400 | 8390 | 94 |
| 389 | 20240416 | 122600 | 1254329980 | 8390 | 8390 | 8400 | 8390 | 249 |
| 390 | 20240416 | 122500 | 1252240600 | 8390 | 8390 | 8390 | 8390 | 3 |
| 391 | 20240416 | 122400 | 1252215430 | 8390 | 8390 | 8390 | 8390 | 124 |
| 392 | 20240416 | 122300 | 1251175070 | 8390 | 8390 | 8390 | 8390 | 201 |
| 393 | 20240416 | 122200 | 1249488680 | 8390 | 8380 | 8390 | 8370 | 134 |
| 394 | 20240416 | 122100 | 1248365510 | 8380 | 8380 | 8380 | 8380 | 98 |
| 395 | 20240416 | 122000 | 1247544270 | 8380 | 8380 | 8380 | 8380 | 54 |
| 396 | 20240416 | 121900 | 1247091750 | 8380 | 8410 | 8410 | 8360 | 4620 |
| 397 | 20240416 | 121800 | 1208366170 | 8410 | 8410 | 8410 | 8410 | 225 |
| 398 | 20240416 | 121700 | 1206473920 | 8410 | 8410 | 8410 | 8410 | 54 |
| 399 | 20240416 | 121600 | 1206019780 | 8410 | 8400 | 8410 | 8400 | 318 |
| 400 | 20240416 | 121500 | 1203345430 | 8410 | 8400 | 8410 | 8400 | 347 |
| 401 | 20240416 | 121400 | 1200429410 | 8400 | 8400 | 8400 | 8400 | 0 |
| 402 | 20240416 | 121300 | 1200429410 | 8400 | 8420 | 8420 | 8400 | 5 |
| 403 | 20240416 | 121200 | 1200387390 | 8400 | 8410 | 8430 | 8400 | 145 |
| 404 | 20240416 | 121100 | 1199168670 | 8420 | 8420 | 8420 | 8400 | 168 |
| 405 | 20240416 | 121000 | 1197755010 | 8420 | 8390 | 8420 | 8390 | 176 |
| 406 | 20240416 | 120900 | 1196275630 | 8380 | 8380 | 8380 | 8380 | 822 |
| 407 | 20240416 | 120800 | 1189387270 | 8380 | 8380 | 8380 | 8380 | 100 |
| 408 | 20240416 | 120700 | 1188549270 | 8380 | 8410 | 8410 | 8360 | 9771 |
| 409 | 20240416 | 120600 | 1106425840 | 8420 | 8420 | 8420 | 8420 | 21 |
| 410 | 20240416 | 120500 | 1106249020 | 8420 | 8420 | 8420 | 8420 | 64 |
| 411 | 20240416 | 120400 | 1105710140 | 8420 | 8410 | 8420 | 8410 | 5 |
| 412 | 20240416 | 120300 | 1105668070 | 8420 | 8430 | 8430 | 8410 | 1549 |
| 413 | 20240416 | 120200 | 1092629250 | 8430 | 8440 | 8440 | 8420 | 4301 |
| 414 | 20240416 | 120100 | 1056381700 | 8440 | 8440 | 8440 | 8440 | 154 |
| 415 | 20240416 | 120000 | 1055081940 | 8440 | 8440 | 8440 | 8440 | 64 |
| 416 | 20240416 | 115900 | 1054541780 | 8440 | 8450 | 8450 | 8440 | 33 |
| 417 | 20240416 | 115800 | 1054263250 | 8440 | 8440 | 8440 | 8440 | 27 |
| 418 | 20240416 | 115700 | 1054035370 | 8440 | 8450 | 8450 | 8440 | 268 |
| 419 | 20240416 | 115600 | 1051770810 | 8430 | 8430 | 8430 | 8430 | 30 |
| 420 | 20240416 | 115500 | 1051517910 | 8430 | 8430 | 8430 | 8430 | 11 |
| 421 | 20240416 | 115400 | 1051425180 | 8430 | 8450 | 8450 | 8430 | 396 |
| 422 | 20240416 | 115300 | 1048082600 | 8450 | 8450 | 8450 | 8450 | 84 |
| 423 | 20240416 | 115200 | 1047372800 | 8450 | 8460 | 8460 | 8450 | 392 |
| 424 | 20240416 | 115100 | 1044059830 | 8460 | 8460 | 8460 | 8450 | 94 |
| 425 | 20240416 | 115000 | 1043264630 | 8460 | 8460 | 8470 | 8450 | 892 |
| 426 | 20240416 | 114900 | 1035725180 | 8460 | 8460 | 8460 | 8460 | 0 |
| 427 | 20240416 | 114800 | 1035725180 | 8460 | 8440 | 8460 | 8440 | 356 |
| 428 | 20240416 | 114700 | 1032715310 | 8440 | 8440 | 8440 | 8440 | 5 |
| 429 | 20240416 | 114600 | 1032673110 | 8440 | 8440 | 8440 | 8440 | 22 |
| 430 | 20240416 | 114500 | 1032487430 | 8440 | 8430 | 8440 | 8430 | 162 |
| 431 | 20240416 | 114400 | 1031120980 | 8430 | 8440 | 8440 | 8430 | 86 |
| 432 | 20240416 | 114300 | 1030395490 | 8440 | 8440 | 8440 | 8440 | 63 |
| 433 | 20240416 | 114200 | 1029863770 | 8430 | 8440 | 8440 | 8430 | 94 |
| 434 | 20240416 | 114100 | 1029070970 | 8440 | 8440 | 8440 | 8440 | 60 |
| 435 | 20240416 | 114000 | 1028564570 | 8440 | 8420 | 8440 | 8420 | 185 |
| 436 | 20240416 | 113900 | 1027003910 | 8420 | 8420 | 8420 | 8420 | 3 |
| 437 | 20240416 | 113800 | 1026978650 | 8420 | 8430 | 8430 | 8420 | 136 |
| 438 | 20240416 | 113700 | 1025832370 | 8430 | 8430 | 8430 | 8430 | 91 |
| 439 | 20240416 | 113600 | 1025065240 | 8430 | 8420 | 8430 | 8420 | 403 |
| 440 | 20240416 | 113500 | 1021668190 | 8420 | 8410 | 8420 | 8410 | 319 |
| 441 | 20240416 | 113400 | 1018985140 | 8410 | 8420 | 8420 | 8410 | 215 |
| 442 | 20240416 | 113300 | 1017175070 | 8420 | 8430 | 8430 | 8420 | 19 |
| 443 | 20240416 | 113200 | 1017014930 | 8410 | 8430 | 8430 | 8410 | 150 |
| 444 | 20240416 | 113100 | 1015752200 | 8420 | 8440 | 8440 | 8420 | 2517 |
| 445 | 20240416 | 113000 | 994548450 | 8440 | 8450 | 8450 | 8440 | 111 |
| 446 | 20240416 | 112900 | 993611310 | 8430 | 8450 | 8450 | 8430 | 1312 |
| 447 | 20240416 | 112800 | 982542480 | 8450 | 8450 | 8450 | 8450 | 271 |
| 448 | 20240416 | 112700 | 980252530 | 8440 | 8440 | 8450 | 8440 | 99 |
| 449 | 20240416 | 112600 | 979416340 | 8450 | 8450 | 8450 | 8450 | 97 |
| 450 | 20240416 | 112500 | 978596690 | 8460 | 8440 | 8460 | 8440 | 104 |
| 451 | 20240416 | 112400 | 977717800 | 8440 | 8450 | 8450 | 8440 | 213 |
| 452 | 20240416 | 112300 | 975918940 | 8450 | 8450 | 8450 | 8440 | 68 |
| 453 | 20240416 | 112200 | 975344580 | 8450 | 8450 | 8450 | 8450 | 25 |
| 454 | 20240416 | 112100 | 975133330 | 8440 | 8450 | 8450 | 8440 | 109 |
| 455 | 20240416 | 112000 | 974213360 | 8440 | 8440 | 8440 | 8440 | 0 |
| 456 | 20240416 | 111900 | 974213360 | 8440 | 8450 | 8450 | 8440 | 26 |
| 457 | 20240416 | 111800 | 973993870 | 8440 | 8430 | 8440 | 8430 | 62 |
| 458 | 20240416 | 111700 | 973470930 | 8440 | 8440 | 8450 | 8440 | 87 |
| 459 | 20240416 | 111600 | 972736380 | 8440 | 8430 | 8450 | 8430 | 216 |
| 460 | 20240416 | 111500 | 970913550 | 8430 | 8420 | 8430 | 8420 | 30 |
| 461 | 20240416 | 111400 | 970660940 | 8420 | 8440 | 8440 | 8420 | 950 |
| 462 | 20240416 | 111300 | 962659070 | 8450 | 8440 | 8450 | 8440 | 163 |
| 463 | 20240416 | 111200 | 961282720 | 8450 | 8430 | 8450 | 8420 | 175 |
| 464 | 20240416 | 111100 | 959806640 | 8430 | 8430 | 8430 | 8420 | 151 |
| 465 | 20240416 | 111000 | 958533950 | 8430 | 8430 | 8440 | 8420 | 24 |
| 466 | 20240416 | 110900 | 958331780 | 8420 | 8450 | 8450 | 8420 | 1868 |
| 467 | 20240416 | 110800 | 942586640 | 8450 | 8450 | 8450 | 8450 | 30 |
| 468 | 20240416 | 110700 | 942333140 | 8440 | 8450 | 8460 | 8440 | 85 |
| 469 | 20240416 | 110600 | 941615040 | 8450 | 8460 | 8460 | 8450 | 1392 |
| 470 | 20240416 | 110500 | 929852500 | 8460 | 8460 | 8460 | 8460 | 331 |
| 471 | 20240416 | 110400 | 927052240 | 8460 | 8460 | 8460 | 8460 | 155 |
| 472 | 20240416 | 110300 | 925740940 | 8460 | 8460 | 8460 | 8460 | 159 |
| 473 | 20240416 | 110200 | 924395800 | 8460 | 8450 | 8460 | 8450 | 63 |
| 474 | 20240416 | 110100 | 923863050 | 8450 | 8440 | 8450 | 8440 | 561 |
| 475 | 20240416 | 110000 | 919127690 | 8440 | 8440 | 8440 | 8430 | 33 |
| 476 | 20240416 | 105900 | 918849240 | 8440 | 8430 | 8450 | 8430 | 122 |
| 477 | 20240416 | 105800 | 917818670 | 8430 | 8430 | 8450 | 8430 | 198 |
| 478 | 20240416 | 105700 | 916149490 | 8430 | 8430 | 8430 | 8430 | 285 |
| 479 | 20240416 | 105600 | 913746940 | 8430 | 8430 | 8430 | 8420 | 246 |
| 480 | 20240416 | 105500 | 911674040 | 8430 | 8430 | 8430 | 8430 | 219 |
| 481 | 20240416 | 105400 | 909827870 | 8420 | 8480 | 8480 | 8420 | 3298 |
| 482 | 20240416 | 105300 | 881966980 | 8480 | 8460 | 8480 | 8460 | 230 |
| 483 | 20240416 | 105200 | 880020740 | 8470 | 8470 | 8470 | 8460 | 1469 |
| 484 | 20240416 | 105100 | 867578460 | 8470 | 8470 | 8480 | 8460 | 229 |
| 485 | 20240416 | 105000 | 865640140 | 8470 | 8480 | 8490 | 8470 | 2180 |
| 486 | 20240416 | 104900 | 847156100 | 8480 | 8490 | 8490 | 8480 | 327 |
| 487 | 20240416 | 104800 | 844381640 | 8490 | 8500 | 8510 | 8480 | 1131 |
| 488 | 20240416 | 104700 | 834774940 | 8510 | 8520 | 8520 | 8510 | 111 |
| 489 | 20240416 | 104600 | 833830300 | 8510 | 8510 | 8520 | 8500 | 56 |
| 490 | 20240416 | 104500 | 833353700 | 8500 | 8500 | 8500 | 8480 | 116 |
| 491 | 20240416 | 104400 | 832367720 | 8500 | 8510 | 8510 | 8480 | 87 |
| 492 | 20240416 | 104300 | 831628320 | 8510 | 8490 | 8520 | 8480 | 378 |
| 493 | 20240416 | 104200 | 828417710 | 8490 | 8510 | 8510 | 8490 | 238 |
| 494 | 20240416 | 104100 | 826396330 | 8510 | 8480 | 8510 | 8480 | 125 |
| 495 | 20240416 | 104000 | 825334900 | 8490 | 8490 | 8490 | 8490 | 285 |
| 496 | 20240416 | 103900 | 822915250 | 8490 | 8510 | 8510 | 8480 | 1931 |
| 497 | 20240416 | 103800 | 806529240 | 8510 | 8510 | 8520 | 8510 | 81 |
| 498 | 20240416 | 103700 | 805839760 | 8510 | 8510 | 8510 | 8500 | 1991 |
| 499 | 20240416 | 103600 | 788915600 | 8510 | 8520 | 8530 | 8510 | 586 |
| 500 | 20240416 | 103500 | 783927660 | 8520 | 8520 | 8520 | 8520 | 109 |
| 501 | 20240416 | 103400 | 782998980 | 8520 | 8530 | 8530 | 8520 | 46 |
| 502 | 20240416 | 103300 | 782606950 | 8520 | 8510 | 8530 | 8510 | 561 |
| 503 | 20240416 | 103200 | 777828620 | 8530 | 8530 | 8530 | 8530 | 215 |
| 504 | 20240416 | 103100 | 775994670 | 8510 | 8510 | 8510 | 8500 | 1351 |
| 505 | 20240416 | 103000 | 764498110 | 8510 | 8510 | 8510 | 8510 | 375 |
| 506 | 20240416 | 102900 | 761306860 | 8510 | 8530 | 8530 | 8510 | 3703 |
| 507 | 20240416 | 102800 | 729773200 | 8530 | 8540 | 8540 | 8530 | 242 |
| 508 | 20240416 | 102700 | 727708760 | 8530 | 8540 | 8540 | 8530 | 643 |
| 509 | 20240416 | 102600 | 722222020 | 8540 | 8580 | 8580 | 8540 | 578 |
| 510 | 20240416 | 102500 | 717273130 | 8580 | 8580 | 8580 | 8580 | 0 |
| 511 | 20240416 | 102400 | 717273130 | 8580 | 8560 | 8590 | 8560 | 1141 |
| 512 | 20240416 | 102300 | 707501620 | 8550 | 8580 | 8580 | 8550 | 2682 |
| 513 | 20240416 | 102200 | 684519310 | 8580 | 8600 | 8600 | 8580 | 579 |
| 514 | 20240416 | 102100 | 679544530 | 8600 | 8610 | 8610 | 8600 | 912 |
| 515 | 20240416 | 102000 | 671701020 | 8610 | 8610 | 8610 | 8610 | 75 |
| 516 | 20240416 | 101900 | 671055270 | 8610 | 8610 | 8610 | 8610 | 124 |
| 517 | 20240416 | 101800 | 669987630 | 8610 | 8610 | 8610 | 8610 | 51 |
| 518 | 20240416 | 101700 | 669548520 | 8610 | 8620 | 8620 | 8610 | 302 |
| 519 | 20240416 | 101600 | 666948280 | 8610 | 8610 | 8610 | 8610 | 65 |
| 520 | 20240416 | 101500 | 666388630 | 8610 | 8600 | 8610 | 8600 | 66 |
| 521 | 20240416 | 101400 | 665820460 | 8600 | 8600 | 8600 | 8600 | 5 |
| 522 | 20240416 | 101300 | 665777460 | 8600 | 8620 | 8620 | 8600 | 1213 |
| 523 | 20240416 | 101200 | 655329280 | 8620 | 8620 | 8630 | 8620 | 31 |
| 524 | 20240416 | 101100 | 655061850 | 8620 | 8620 | 8620 | 8620 | 42 |
| 525 | 20240416 | 101000 | 654699810 | 8620 | 8620 | 8620 | 8620 | 110 |
| 526 | 20240416 | 100900 | 653751610 | 8620 | 8630 | 8630 | 8620 | 66 |
| 527 | 20240416 | 100800 | 653182280 | 8630 | 8630 | 8630 | 8630 | 208 |
| 528 | 20240416 | 100700 | 651387240 | 8630 | 8640 | 8640 | 8630 | 106 |
| 529 | 20240416 | 100600 | 650471720 | 8640 | 8640 | 8640 | 8640 | 122 |
| 530 | 20240416 | 100500 | 649417640 | 8640 | 8650 | 8650 | 8640 | 327 |
| 531 | 20240416 | 100400 | 646590660 | 8650 | 8650 | 8650 | 8650 | 82 |
| 532 | 20240416 | 100300 | 645881360 | 8650 | 8660 | 8660 | 8650 | 263 |
| 533 | 20240416 | 100200 | 643605940 | 8660 | 8650 | 8660 | 8650 | 119 |
| 534 | 20240416 | 100100 | 642576500 | 8650 | 8660 | 8660 | 8650 | 240 |
| 535 | 20240416 | 100000 | 640498730 | 8660 | 8670 | 8670 | 8660 | 338 |
| 536 | 20240416 | 095900 | 637570400 | 8660 | 8690 | 8690 | 8660 | 1429 |
| 537 | 20240416 | 095800 | 625152480 | 8650 | 8670 | 8670 | 8650 | 378 |
| 538 | 20240416 | 095700 | 621877750 | 8670 | 8670 | 8670 | 8670 | 0 |
| 539 | 20240416 | 095600 | 621877750 | 8670 | 8680 | 8680 | 8670 | 392 |
| 540 | 20240416 | 095500 | 618478200 | 8680 | 8660 | 8680 | 8660 | 335 |
| 541 | 20240416 | 095400 | 615574510 | 8660 | 8660 | 8660 | 8660 | 174 |
| 542 | 20240416 | 095300 | 614067670 | 8660 | 8650 | 8660 | 8650 | 840 |
| 543 | 20240416 | 095200 | 606793380 | 8650 | 8620 | 8650 | 8610 | 1751 |
| 544 | 20240416 | 095100 | 591667440 | 8620 | 8620 | 8620 | 8620 | 433 |
| 545 | 20240416 | 095000 | 587934980 | 8620 | 8590 | 8620 | 8590 | 551 |
| 546 | 20240416 | 094900 | 583196620 | 8590 | 8590 | 8590 | 8590 | 84 |
| 547 | 20240416 | 094800 | 582475060 | 8580 | 8580 | 8590 | 8580 | 2103 |
| 548 | 20240416 | 094700 | 564431310 | 8570 | 8560 | 8570 | 8560 | 549 |
| 549 | 20240416 | 094600 | 559726590 | 8560 | 8590 | 8590 | 8550 | 2642 |
| 550 | 20240416 | 094500 | 537104200 | 8580 | 8580 | 8590 | 8580 | 65 |
| 551 | 20240416 | 094400 | 536546490 | 8580 | 8570 | 8580 | 8570 | 65 |
| 552 | 20240416 | 094300 | 535989380 | 8560 | 8580 | 8580 | 8560 | 32 |
| 553 | 20240416 | 094200 | 535715160 | 8580 | 8580 | 8580 | 8560 | 529 |
| 554 | 20240416 | 094100 | 531177720 | 8580 | 8580 | 8580 | 8560 | 235 |
| 555 | 20240416 | 094000 | 529164490 | 8570 | 8570 | 8580 | 8570 | 357 |
| 556 | 20240416 | 093900 | 526104410 | 8560 | 8580 | 8580 | 8560 | 89 |
| 557 | 20240416 | 093800 | 525340890 | 8580 | 8560 | 8590 | 8550 | 110 |
| 558 | 20240416 | 093700 | 524399020 | 8560 | 8530 | 8560 | 8530 | 606 |
| 559 | 20240416 | 093600 | 519216860 | 8530 | 8530 | 8550 | 8530 | 255 |
| 560 | 20240416 | 093500 | 517038600 | 8530 | 8580 | 8580 | 8530 | 3155 |
| 561 | 20240416 | 093400 | 490058010 | 8570 | 8560 | 8570 | 8560 | 493 |
| 562 | 20240416 | 093300 | 485833010 | 8560 | 8550 | 8560 | 8550 | 345 |
| 563 | 20240416 | 093200 | 482880810 | 8550 | 8590 | 8590 | 8550 | 2674 |
| 564 | 20240416 | 093100 | 459996120 | 8580 | 8560 | 8580 | 8560 | 265 |
| 565 | 20240416 | 093000 | 457723180 | 8560 | 8560 | 8580 | 8560 | 66 |
| 566 | 20240416 | 092900 | 457157640 | 8560 | 8570 | 8570 | 8560 | 181 |
| 567 | 20240416 | 092800 | 455606610 | 8580 | 8600 | 8600 | 8580 | 789 |
| 568 | 20240416 | 092700 | 448834350 | 8580 | 8590 | 8590 | 8570 | 750 |
| 569 | 20240416 | 092600 | 442400370 | 8580 | 8570 | 8580 | 8570 | 223 |
| 570 | 20240416 | 092500 | 440487130 | 8570 | 8570 | 8570 | 8560 | 385 |
| 571 | 20240416 | 092400 | 437191030 | 8560 | 8560 | 8570 | 8550 | 1082 |
| 572 | 20240416 | 092300 | 427934870 | 8560 | 8580 | 8580 | 8560 | 1264 |
| 573 | 20240416 | 092200 | 417112940 | 8580 | 8580 | 8580 | 8570 | 101 |
| 574 | 20240416 | 092100 | 416246380 | 8580 | 8600 | 8600 | 8560 | 832 |
| 575 | 20240416 | 092000 | 409109240 | 8610 | 8600 | 8620 | 8600 | 683 |
| 576 | 20240416 | 091900 | 403228300 | 8600 | 8600 | 8600 | 8600 | 191 |
| 577 | 20240416 | 091800 | 401585700 | 8600 | 8590 | 8600 | 8580 | 1038 |
| 578 | 20240416 | 091700 | 392663680 | 8590 | 8590 | 8590 | 8580 | 3177 |
| 579 | 20240416 | 091600 | 365373530 | 8600 | 8610 | 8610 | 8600 | 171 |
| 580 | 20240416 | 091500 | 363902120 | 8600 | 8560 | 8600 | 8520 | 3849 |
| 581 | 20240416 | 091400 | 331008480 | 8560 | 8620 | 8620 | 8560 | 1414 |
| 582 | 20240416 | 091300 | 318882570 | 8610 | 8590 | 8610 | 8590 | 521 |
| 583 | 20240416 | 091200 | 314402600 | 8580 | 8580 | 8610 | 8580 | 2938 |
| 584 | 20240416 | 091100 | 289184510 | 8580 | 8650 | 8660 | 8580 | 3019 |
| 585 | 20240416 | 091000 | 263188950 | 8650 | 8660 | 8660 | 8610 | 941 |
| 586 | 20240416 | 090900 | 255069370 | 8630 | 8690 | 8700 | 8600 | 3032 |
| 587 | 20240416 | 090800 | 228925660 | 8710 | 8670 | 8710 | 8650 | 304 |
| 588 | 20240416 | 090700 | 226280200 | 8660 | 8750 | 8750 | 8660 | 2360 |
| 589 | 20240416 | 090600 | 205777230 | 8740 | 8780 | 8780 | 8740 | 480 |
| 590 | 20240416 | 090500 | 201574620 | 8780 | 8790 | 8790 | 8760 | 288 |
| 591 | 20240416 | 090400 | 199045630 | 8790 | 8810 | 8840 | 8790 | 1344 |
| 592 | 20240416 | 090300 | 187208750 | 8840 | 8760 | 8850 | 8760 | 944 |
| 593 | 20240416 | 090200 | 178905400 | 8760 | 8770 | 8810 | 8600 | 5352 |
| 594 | 20240416 | 090100 | 132363880 | 8740 | 8850 | 8880 | 8740 | 4864 |
| 595 | 20240416 | 090000 | 89577420 | 8790 | 8860 | 8890 | 8770 | 8995 |