30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 191800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 4813 |
| 3 | 20240409 | 191700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20240409 | 191600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20240409 | 191500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20240409 | 191400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20240409 | 191300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20240409 | 191200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20240409 | 191100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20240409 | 191000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20240409 | 190900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20240409 | 190800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20240409 | 190700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20240409 | 190600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20240409 | 190500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20240409 | 190400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20240409 | 190300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20240409 | 190200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20240409 | 190100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20240409 | 190000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20240409 | 185900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20240409 | 185800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20240409 | 185700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20240409 | 185600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20240409 | 185500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20240409 | 185400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20240409 | 185300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20240409 | 185200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20240409 | 185100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20240409 | 185000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20240409 | 184900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20240409 | 184800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 4813 |
| 33 | 20240409 | 184700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20240409 | 184600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20240409 | 184500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20240409 | 184400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20240409 | 184300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20240409 | 184200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20240409 | 184100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20240409 | 184000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20240409 | 183900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20240409 | 183800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20240409 | 183700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20240409 | 183600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20240409 | 183500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20240409 | 183400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20240409 | 183300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20240409 | 183200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20240409 | 183100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20240409 | 183000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20240409 | 182900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20240409 | 182800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20240409 | 182700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20240409 | 182600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20240409 | 182500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20240409 | 182400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20240409 | 182300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20240409 | 182200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20240409 | 182100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20240409 | 182000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20240409 | 181900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20240409 | 181800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 4813 |
| 63 | 20240409 | 181700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20240409 | 181600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20240409 | 181500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20240409 | 181400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20240409 | 181300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20240409 | 181200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20240409 | 181100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20240409 | 181000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20240409 | 180900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20240409 | 180800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20240409 | 180700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20240409 | 180600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20240409 | 180500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20240409 | 180400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20240409 | 180300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20240409 | 180200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20240409 | 180100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20240409 | 180000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20240409 | 175900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20240409 | 175800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20240409 | 175700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20240409 | 175600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20240409 | 175500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20240409 | 175400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20240409 | 175300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20240409 | 175200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20240409 | 175100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20240409 | 175000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20240409 | 174900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20240409 | 174800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 4813 |
| 93 | 20240409 | 174700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20240409 | 174600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20240409 | 174500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20240409 | 174400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20240409 | 174300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20240409 | 174200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20240409 | 174100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20240409 | 174000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20240409 | 173900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20240409 | 173800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20240409 | 173700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20240409 | 173600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20240409 | 173500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20240409 | 173400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20240409 | 173300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20240409 | 173200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20240409 | 173100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20240409 | 173000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20240409 | 172900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20240409 | 172800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20240409 | 172700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20240409 | 172600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20240409 | 172500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20240409 | 172400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20240409 | 172300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20240409 | 172200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20240409 | 172100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20240409 | 172000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20240409 | 171900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20240409 | 171800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 4813 |
| 123 | 20240409 | 171700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20240409 | 171600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20240409 | 171500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20240409 | 171400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20240409 | 171300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20240409 | 171200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20240409 | 171100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20240409 | 171000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20240409 | 170900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20240409 | 170800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20240409 | 170700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20240409 | 170600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20240409 | 170500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20240409 | 170400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20240409 | 170300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20240409 | 170200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20240409 | 170100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20240409 | 170000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20240409 | 165900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20240409 | 165800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20240409 | 165700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20240409 | 165600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20240409 | 165500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20240409 | 165400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20240409 | 165300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20240409 | 165200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20240409 | 165100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20240409 | 165000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20240409 | 164900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20240409 | 164800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 4813 |
| 153 | 20240409 | 164700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20240409 | 164600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20240409 | 164500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20240409 | 164400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20240409 | 164300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20240409 | 164200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20240409 | 164100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20240409 | 164000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20240409 | 163900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20240409 | 163800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20240409 | 163700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20240409 | 163600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20240409 | 163500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20240409 | 163400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20240409 | 163300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20240409 | 163200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20240409 | 163100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20240409 | 163000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20240409 | 162900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20240409 | 162800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20240409 | 162700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20240409 | 162600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20240409 | 162500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20240409 | 162400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20240409 | 162300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20240409 | 162200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20240409 | 162100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20240409 | 162000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20240409 | 161900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20240409 | 161800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 4813 |
| 183 | 20240409 | 161700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20240409 | 161600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20240409 | 161500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20240409 | 161400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20240409 | 161300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20240409 | 161200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20240409 | 161100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20240409 | 161000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20240409 | 160900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20240409 | 160800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20240409 | 160700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20240409 | 160600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20240409 | 160500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20240409 | 160400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20240409 | 160300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20240409 | 160200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20240409 | 160100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20240409 | 160000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20240409 | 155900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20240409 | 155800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20240409 | 155700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20240409 | 155600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20240409 | 155500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20240409 | 155400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20240409 | 155300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20240409 | 155200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20240409 | 155100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20240409 | 155000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20240409 | 154900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20240409 | 154800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 4813 |
| 213 | 20240409 | 154700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20240409 | 154600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 215 | 20240409 | 154500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 216 | 20240409 | 154400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 217 | 20240409 | 154300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 218 | 20240409 | 154200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 219 | 20240409 | 154100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 220 | 20240409 | 154000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20240409 | 153900 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20240409 | 153800 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20240409 | 153700 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 224 | 20240409 | 153600 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20240409 | 153500 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20240409 | 153400 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20240409 | 153300 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 228 | 20240409 | 153200 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 229 | 20240409 | 153100 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 230 | 20240409 | 153000 | 1978983100 | 5610 | 5610 | 5610 | 5610 | 4813 |
| 231 | 20240409 | 152900 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 232 | 20240409 | 152800 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 233 | 20240409 | 152700 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 234 | 20240409 | 152600 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 235 | 20240409 | 152500 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 236 | 20240409 | 152400 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 237 | 20240409 | 152300 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 238 | 20240409 | 152200 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 239 | 20240409 | 152100 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 240 | 20240409 | 152000 | 1951982170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 241 | 20240409 | 151900 | 1951982170 | 5650 | 5650 | 5660 | 5650 | 278 |
| 242 | 20240409 | 151800 | 1950410650 | 5650 | 5650 | 5650 | 5650 | 221 |
| 243 | 20240409 | 151700 | 1949162000 | 5650 | 5650 | 5650 | 5640 | 596 |
| 244 | 20240409 | 151600 | 1945797680 | 5640 | 5650 | 5650 | 5640 | 937 |
| 245 | 20240409 | 151500 | 1940504310 | 5650 | 5630 | 5650 | 5630 | 834 |
| 246 | 20240409 | 151400 | 1935795700 | 5620 | 5640 | 5640 | 5620 | 1999 |
| 247 | 20240409 | 151300 | 1924524560 | 5650 | 5650 | 5650 | 5640 | 1027 |
| 248 | 20240409 | 151200 | 1918727140 | 5650 | 5650 | 5650 | 5640 | 841 |
| 249 | 20240409 | 151100 | 1913980840 | 5650 | 5650 | 5650 | 5650 | 39 |
| 250 | 20240409 | 151000 | 1913760490 | 5640 | 5640 | 5650 | 5640 | 644 |
| 251 | 20240409 | 150900 | 1910124720 | 5650 | 5650 | 5650 | 5650 | 200 |
| 252 | 20240409 | 150800 | 1908994720 | 5650 | 5650 | 5650 | 5650 | 218 |
| 253 | 20240409 | 150700 | 1907763020 | 5640 | 5640 | 5640 | 5640 | 70 |
| 254 | 20240409 | 150600 | 1907368220 | 5650 | 5650 | 5650 | 5650 | 75 |
| 255 | 20240409 | 150500 | 1906944470 | 5640 | 5640 | 5640 | 5640 | 859 |
| 256 | 20240409 | 150400 | 1902099710 | 5650 | 5650 | 5650 | 5650 | 2047 |
| 257 | 20240409 | 150300 | 1890534160 | 5640 | 5640 | 5640 | 5640 | 600 |
| 258 | 20240409 | 150200 | 1887150160 | 5640 | 5640 | 5640 | 5640 | 116 |
| 259 | 20240409 | 150100 | 1886495920 | 5640 | 5600 | 5650 | 5600 | 6985 |
| 260 | 20240409 | 150000 | 1847302130 | 5600 | 5600 | 5600 | 5600 | 575 |
| 261 | 20240409 | 145900 | 1844082130 | 5600 | 5600 | 5600 | 5590 | 340 |
| 262 | 20240409 | 145800 | 1842178140 | 5590 | 5590 | 5590 | 5590 | 70 |
| 263 | 20240409 | 145700 | 1841786840 | 5600 | 5600 | 5600 | 5600 | 203 |
| 264 | 20240409 | 145600 | 1840650040 | 5600 | 5630 | 5640 | 5600 | 802 |
| 265 | 20240409 | 145500 | 1836143200 | 5630 | 5610 | 5630 | 5610 | 301 |
| 266 | 20240409 | 145400 | 1834448590 | 5630 | 5610 | 5630 | 5610 | 371 |
| 267 | 20240409 | 145300 | 1832362290 | 5610 | 5610 | 5610 | 5610 | 0 |
| 268 | 20240409 | 145200 | 1832362290 | 5610 | 5590 | 5610 | 5590 | 177 |
| 269 | 20240409 | 145100 | 1831370680 | 5590 | 5590 | 5590 | 5580 | 263 |
| 270 | 20240409 | 145000 | 1829901910 | 5590 | 5590 | 5590 | 5590 | 69 |
| 271 | 20240409 | 144900 | 1829516200 | 5590 | 5580 | 5590 | 5580 | 97 |
| 272 | 20240409 | 144800 | 1828974930 | 5580 | 5580 | 5580 | 5580 | 0 |
| 273 | 20240409 | 144700 | 1828974930 | 5580 | 5580 | 5580 | 5580 | 0 |
| 274 | 20240409 | 144600 | 1828974930 | 5580 | 5580 | 5580 | 5580 | 0 |
| 275 | 20240409 | 144500 | 1828974930 | 5580 | 5600 | 5600 | 5580 | 44 |
| 276 | 20240409 | 144400 | 1828729390 | 5620 | 5620 | 5620 | 5620 | 0 |
| 277 | 20240409 | 144300 | 1828729390 | 5620 | 5610 | 5620 | 5610 | 48 |
| 278 | 20240409 | 144200 | 1828459850 | 5600 | 5580 | 5600 | 5580 | 550 |
| 279 | 20240409 | 144100 | 1825389850 | 5580 | 5580 | 5580 | 5580 | 0 |
| 280 | 20240409 | 144000 | 1825389850 | 5580 | 5590 | 5590 | 5580 | 53 |
| 281 | 20240409 | 143900 | 1825094080 | 5560 | 5560 | 5560 | 5560 | 0 |
| 282 | 20240409 | 143800 | 1825094080 | 5560 | 5570 | 5570 | 5560 | 211 |
| 283 | 20240409 | 143700 | 1823920890 | 5580 | 5580 | 5580 | 5580 | 2 |
| 284 | 20240409 | 143600 | 1823909730 | 5590 | 5570 | 5590 | 5550 | 200 |
| 285 | 20240409 | 143500 | 1822798620 | 5590 | 5590 | 5590 | 5590 | 158 |
| 286 | 20240409 | 143400 | 1821915400 | 5610 | 5560 | 5610 | 5550 | 1097 |
| 287 | 20240409 | 143300 | 1815793790 | 5560 | 5590 | 5590 | 5560 | 53 |
| 288 | 20240409 | 143200 | 1815497550 | 5590 | 5590 | 5590 | 5590 | 1 |
| 289 | 20240409 | 143100 | 1815491960 | 5550 | 5550 | 5550 | 5550 | 0 |
| 290 | 20240409 | 143000 | 1815491960 | 5550 | 5560 | 5590 | 5550 | 144 |
| 291 | 20240409 | 142900 | 1814690210 | 5570 | 5570 | 5570 | 5570 | 1 |
| 292 | 20240409 | 142800 | 1814684640 | 5550 | 5550 | 5550 | 5550 | 9 |
| 293 | 20240409 | 142700 | 1814634690 | 5550 | 5560 | 5570 | 5550 | 1284 |
| 294 | 20240409 | 142600 | 1807502910 | 5570 | 5570 | 5570 | 5570 | 0 |
| 295 | 20240409 | 142500 | 1807502910 | 5570 | 5570 | 5590 | 5570 | 723 |
| 296 | 20240409 | 142400 | 1803475780 | 5570 | 5570 | 5570 | 5570 | 130 |
| 297 | 20240409 | 142300 | 1802751680 | 5590 | 5580 | 5590 | 5580 | 226 |
| 298 | 20240409 | 142200 | 1801488680 | 5580 | 5580 | 5580 | 5580 | 92 |
| 299 | 20240409 | 142100 | 1800975320 | 5590 | 5590 | 5590 | 5590 | 1 |
| 300 | 20240409 | 142000 | 1800969730 | 5590 | 5600 | 5600 | 5590 | 261 |
| 301 | 20240409 | 141900 | 1799510430 | 5600 | 5600 | 5600 | 5600 | 8 |
| 302 | 20240409 | 141800 | 1799465630 | 5620 | 5620 | 5620 | 5620 | 27 |
| 303 | 20240409 | 141700 | 1799313890 | 5620 | 5620 | 5620 | 5620 | 0 |
| 304 | 20240409 | 141600 | 1799313890 | 5620 | 5620 | 5620 | 5620 | 1 |
| 305 | 20240409 | 141500 | 1799308270 | 5620 | 5620 | 5620 | 5620 | 134 |
| 306 | 20240409 | 141400 | 1798555190 | 5620 | 5630 | 5630 | 5620 | 2 |
| 307 | 20240409 | 141300 | 1798543940 | 5640 | 5640 | 5640 | 5640 | 48 |
| 308 | 20240409 | 141200 | 1798273220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 309 | 20240409 | 141100 | 1798273220 | 5590 | 5620 | 5620 | 5570 | 7135 |
| 310 | 20240409 | 141000 | 1758371460 | 5640 | 5640 | 5640 | 5630 | 155 |
| 311 | 20240409 | 140900 | 1757498490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 312 | 20240409 | 140800 | 1757498490 | 5640 | 5640 | 5640 | 5640 | 2 |
| 313 | 20240409 | 140700 | 1757487210 | 5640 | 5640 | 5640 | 5640 | 0 |
| 314 | 20240409 | 140600 | 1757487210 | 5640 | 5640 | 5640 | 5640 | 570 |
| 315 | 20240409 | 140500 | 1754272410 | 5650 | 5650 | 5650 | 5650 | 1011 |
| 316 | 20240409 | 140400 | 1748560260 | 5650 | 5650 | 5650 | 5650 | 2 |
| 317 | 20240409 | 140300 | 1748548960 | 5650 | 5650 | 5650 | 5650 | 48 |
| 318 | 20240409 | 140200 | 1748277760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 319 | 20240409 | 140100 | 1748277760 | 5630 | 5630 | 5630 | 5630 | 0 |
| 320 | 20240409 | 140000 | 1748277760 | 5630 | 5650 | 5650 | 5630 | 32 |
| 321 | 20240409 | 135900 | 1748096980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 322 | 20240409 | 135800 | 1748096980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 323 | 20240409 | 135700 | 1748096980 | 5650 | 5650 | 5650 | 5650 | 2 |
| 324 | 20240409 | 135600 | 1748085680 | 5650 | 5650 | 5650 | 5650 | 10 |
| 325 | 20240409 | 135500 | 1748029180 | 5650 | 5650 | 5650 | 5650 | 352 |
| 326 | 20240409 | 135400 | 1746040380 | 5620 | 5650 | 5650 | 5620 | 42 |
| 327 | 20240409 | 135300 | 1745803380 | 5650 | 5620 | 5650 | 5620 | 237 |
| 328 | 20240409 | 135200 | 1744469700 | 5620 | 5620 | 5620 | 5620 | 9 |
| 329 | 20240409 | 135100 | 1744419120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 330 | 20240409 | 135000 | 1744419120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 331 | 20240409 | 134900 | 1744419120 | 5620 | 5620 | 5620 | 5620 | 125 |
| 332 | 20240409 | 134800 | 1743716620 | 5650 | 5650 | 5650 | 5650 | 1 |
| 333 | 20240409 | 134700 | 1743710970 | 5650 | 5650 | 5650 | 5650 | 1 |
| 334 | 20240409 | 134600 | 1743705320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 335 | 20240409 | 134500 | 1743705320 | 5620 | 5640 | 5640 | 5620 | 125 |
| 336 | 20240409 | 134400 | 1743000980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 337 | 20240409 | 134300 | 1743000980 | 5650 | 5650 | 5650 | 5650 | 49 |
| 338 | 20240409 | 134200 | 1742724130 | 5650 | 5660 | 5660 | 5650 | 16 |
| 339 | 20240409 | 134100 | 1742633720 | 5660 | 5660 | 5660 | 5660 | 0 |
| 340 | 20240409 | 134000 | 1742633720 | 5660 | 5650 | 5660 | 5650 | 31 |
| 341 | 20240409 | 133900 | 1742458360 | 5660 | 5660 | 5660 | 5660 | 0 |
| 342 | 20240409 | 133800 | 1742458360 | 5660 | 5660 | 5660 | 5660 | 30 |
| 343 | 20240409 | 133700 | 1742288560 | 5660 | 5660 | 5660 | 5620 | 54 |
| 344 | 20240409 | 133600 | 1741983320 | 5660 | 5660 | 5660 | 5660 | 31 |
| 345 | 20240409 | 133500 | 1741807860 | 5660 | 5660 | 5660 | 5660 | 35 |
| 346 | 20240409 | 133400 | 1741609760 | 5660 | 5660 | 5660 | 5620 | 42 |
| 347 | 20240409 | 133300 | 1741372240 | 5660 | 5640 | 5660 | 5620 | 84 |
| 348 | 20240409 | 133200 | 1740897620 | 5640 | 5640 | 5640 | 5640 | 35 |
| 349 | 20240409 | 133100 | 1740700220 | 5640 | 5640 | 5640 | 5640 | 26 |
| 350 | 20240409 | 133000 | 1740553580 | 5640 | 5640 | 5640 | 5640 | 107 |
| 351 | 20240409 | 132900 | 1739950100 | 5650 | 5650 | 5650 | 5650 | 1 |
| 352 | 20240409 | 132800 | 1739944450 | 5620 | 5620 | 5620 | 5620 | 0 |
| 353 | 20240409 | 132700 | 1739944450 | 5620 | 5640 | 5640 | 5620 | 319 |
| 354 | 20240409 | 132600 | 1738150850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 355 | 20240409 | 132500 | 1738150850 | 5650 | 5650 | 5650 | 5650 | 1 |
| 356 | 20240409 | 132400 | 1738145200 | 5650 | 5650 | 5650 | 5650 | 1 |
| 357 | 20240409 | 132300 | 1738139550 | 5650 | 5650 | 5650 | 5650 | 49 |
| 358 | 20240409 | 132200 | 1737862700 | 5660 | 5660 | 5660 | 5660 | 359 |
| 359 | 20240409 | 132100 | 1735830760 | 5660 | 5650 | 5660 | 5650 | 888 |
| 360 | 20240409 | 132000 | 1730813150 | 5620 | 5650 | 5650 | 5620 | 95 |
| 361 | 20240409 | 131900 | 1730276700 | 5650 | 5640 | 5650 | 5640 | 1198 |
| 362 | 20240409 | 131800 | 1723519970 | 5640 | 5640 | 5640 | 5640 | 1 |
| 363 | 20240409 | 131700 | 1723514330 | 5610 | 5610 | 5610 | 5610 | 2 |
| 364 | 20240409 | 131600 | 1723503110 | 5650 | 5600 | 5650 | 5600 | 754 |
| 365 | 20240409 | 131500 | 1719253210 | 5600 | 5610 | 5610 | 5600 | 875 |
| 366 | 20240409 | 131400 | 1714347160 | 5610 | 5620 | 5620 | 5610 | 2 |
| 367 | 20240409 | 131300 | 1714335930 | 5650 | 5650 | 5650 | 5650 | 50 |
| 368 | 20240409 | 131200 | 1714053430 | 5650 | 5650 | 5650 | 5650 | 2 |
| 369 | 20240409 | 131100 | 1714042130 | 5650 | 5650 | 5650 | 5650 | 32 |
| 370 | 20240409 | 131000 | 1713861330 | 5660 | 5660 | 5660 | 5660 | 41 |
| 371 | 20240409 | 130900 | 1713629270 | 5620 | 5630 | 5630 | 5620 | 1239 |
| 372 | 20240409 | 130800 | 1706660700 | 5640 | 5660 | 5660 | 5640 | 614 |
| 373 | 20240409 | 130700 | 1703195860 | 5660 | 5660 | 5660 | 5660 | 373 |
| 374 | 20240409 | 130600 | 1701084680 | 5640 | 5670 | 5670 | 5640 | 563 |
| 375 | 20240409 | 130500 | 1697907640 | 5640 | 5680 | 5690 | 5640 | 280 |
| 376 | 20240409 | 130400 | 1696323350 | 5640 | 5660 | 5660 | 5640 | 17 |
| 377 | 20240409 | 130300 | 1696227200 | 5660 | 5660 | 5660 | 5660 | 41 |
| 378 | 20240409 | 130200 | 1695995140 | 5690 | 5690 | 5690 | 5670 | 5007 |
| 379 | 20240409 | 130100 | 1667505370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 380 | 20240409 | 130000 | 1667505370 | 5690 | 5690 | 5690 | 5690 | 83 |
| 381 | 20240409 | 125900 | 1667033100 | 5690 | 5690 | 5690 | 5690 | 749 |
| 382 | 20240409 | 125800 | 1662771290 | 5690 | 5690 | 5690 | 5690 | 177 |
| 383 | 20240409 | 125700 | 1661764160 | 5690 | 5660 | 5690 | 5660 | 890 |
| 384 | 20240409 | 125600 | 1656724540 | 5660 | 5660 | 5660 | 5660 | 1 |
| 385 | 20240409 | 125500 | 1656718880 | 5660 | 5660 | 5660 | 5660 | 70 |
| 386 | 20240409 | 125400 | 1656322680 | 5660 | 5660 | 5660 | 5660 | 42 |
| 387 | 20240409 | 125300 | 1656084960 | 5620 | 5610 | 5620 | 5600 | 923 |
| 388 | 20240409 | 125200 | 1650897770 | 5620 | 5620 | 5620 | 5620 | 23 |
| 389 | 20240409 | 125100 | 1650768510 | 5650 | 5650 | 5650 | 5650 | 5 |
| 390 | 20240409 | 125000 | 1650740260 | 5650 | 5640 | 5650 | 5640 | 324 |
| 391 | 20240409 | 124900 | 1648912440 | 5640 | 5640 | 5640 | 5640 | 41 |
| 392 | 20240409 | 124800 | 1648681200 | 5640 | 5640 | 5640 | 5640 | 1 |
| 393 | 20240409 | 124700 | 1648675560 | 5640 | 5640 | 5640 | 5640 | 3 |
| 394 | 20240409 | 124600 | 1648658640 | 5610 | 5610 | 5610 | 5610 | 10 |
| 395 | 20240409 | 124500 | 1648602540 | 5640 | 5630 | 5640 | 5630 | 70 |
| 396 | 20240409 | 124400 | 1648208330 | 5630 | 5630 | 5630 | 5630 | 0 |
| 397 | 20240409 | 124300 | 1648208330 | 5630 | 5630 | 5630 | 5630 | 41 |
| 398 | 20240409 | 124200 | 1647977500 | 5640 | 5610 | 5640 | 5610 | 19 |
| 399 | 20240409 | 124100 | 1647870790 | 5620 | 5620 | 5620 | 5620 | 0 |
| 400 | 20240409 | 124000 | 1647870790 | 5620 | 5620 | 5620 | 5620 | 87 |
| 401 | 20240409 | 123900 | 1647381850 | 5610 | 5610 | 5610 | 5610 | 678 |
| 402 | 20240409 | 123800 | 1643578270 | 5620 | 5640 | 5640 | 5620 | 68 |
| 403 | 20240409 | 123700 | 1643195270 | 5650 | 5650 | 5650 | 5650 | 0 |
| 404 | 20240409 | 123600 | 1643195270 | 5650 | 5650 | 5650 | 5650 | 1 |
| 405 | 20240409 | 123500 | 1643189620 | 5650 | 5650 | 5650 | 5650 | 71 |
| 406 | 20240409 | 123400 | 1642788470 | 5650 | 5650 | 5650 | 5650 | 50 |
| 407 | 20240409 | 123300 | 1642505970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 408 | 20240409 | 123200 | 1642505970 | 5650 | 5650 | 5650 | 5650 | 43 |
| 409 | 20240409 | 123100 | 1642263020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 410 | 20240409 | 123000 | 1642263020 | 5650 | 5650 | 5650 | 5650 | 1 |
| 411 | 20240409 | 122900 | 1642257370 | 5650 | 5630 | 5650 | 5610 | 582 |
| 412 | 20240409 | 122800 | 1638991640 | 5660 | 5660 | 5660 | 5660 | 0 |
| 413 | 20240409 | 122700 | 1638991640 | 5660 | 5660 | 5660 | 5660 | 42 |
| 414 | 20240409 | 122600 | 1638753920 | 5660 | 5660 | 5660 | 5660 | 0 |
| 415 | 20240409 | 122500 | 1638753920 | 5660 | 5660 | 5660 | 5660 | 594 |
| 416 | 20240409 | 122400 | 1635391880 | 5660 | 5600 | 5660 | 5600 | 137 |
| 417 | 20240409 | 122300 | 1634621170 | 5600 | 5600 | 5600 | 5600 | 136 |
| 418 | 20240409 | 122200 | 1633859570 | 5600 | 5630 | 5630 | 5600 | 1601 |
| 419 | 20240409 | 122100 | 1624882120 | 5660 | 5630 | 5660 | 5630 | 52 |
| 420 | 20240409 | 122000 | 1624588100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 421 | 20240409 | 121900 | 1624588100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 422 | 20240409 | 121800 | 1624588100 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 423 | 20240409 | 121700 | 1618938100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 424 | 20240409 | 121600 | 1618938100 | 5650 | 5630 | 5650 | 5630 | 44 |
| 425 | 20240409 | 121500 | 1618689540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 426 | 20240409 | 121400 | 1618689540 | 5630 | 5620 | 5630 | 5620 | 283 |
| 427 | 20240409 | 121300 | 1617099070 | 5620 | 5620 | 5650 | 5620 | 286 |
| 428 | 20240409 | 121200 | 1615491720 | 5620 | 5650 | 5650 | 5620 | 64 |
| 429 | 20240409 | 121100 | 1615130420 | 5640 | 5640 | 5640 | 5640 | 5 |
| 430 | 20240409 | 121000 | 1615102220 | 5640 | 5640 | 5640 | 5640 | 1144 |
| 431 | 20240409 | 120900 | 1608650060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 432 | 20240409 | 120800 | 1608650060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 433 | 20240409 | 120700 | 1608650060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 434 | 20240409 | 120600 | 1608650060 | 5640 | 5600 | 5640 | 5600 | 211 |
| 435 | 20240409 | 120500 | 1607468020 | 5630 | 5630 | 5630 | 5630 | 59 |
| 436 | 20240409 | 120400 | 1607135850 | 5600 | 5590 | 5600 | 5590 | 36 |
| 437 | 20240409 | 120300 | 1606934290 | 5580 | 5580 | 5580 | 5580 | 200 |
| 438 | 20240409 | 120200 | 1605818290 | 5570 | 5580 | 5580 | 5570 | 715 |
| 439 | 20240409 | 120100 | 1601833590 | 5580 | 5600 | 5600 | 5580 | 1000 |
| 440 | 20240409 | 120000 | 1596250230 | 5630 | 5630 | 5630 | 5630 | 44 |
| 441 | 20240409 | 115900 | 1596002510 | 5610 | 5600 | 5610 | 5600 | 286 |
| 442 | 20240409 | 115800 | 1594398910 | 5600 | 5600 | 5600 | 5600 | 2000 |
| 443 | 20240409 | 115700 | 1583198910 | 5600 | 5620 | 5620 | 5600 | 129 |
| 444 | 20240409 | 115600 | 1582474010 | 5600 | 5660 | 5660 | 5600 | 3296 |
| 445 | 20240409 | 115500 | 1564006760 | 5660 | 5660 | 5660 | 5660 | 15 |
| 446 | 20240409 | 115400 | 1563921860 | 5700 | 5680 | 5700 | 5640 | 2439 |
| 447 | 20240409 | 115300 | 1550128750 | 5670 | 5670 | 5670 | 5670 | 59 |
| 448 | 20240409 | 115200 | 1549794220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 449 | 20240409 | 115100 | 1549794220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 450 | 20240409 | 115000 | 1549794220 | 5670 | 5730 | 5730 | 5670 | 33 |
| 451 | 20240409 | 114900 | 1549606190 | 5670 | 5730 | 5730 | 5670 | 86 |
| 452 | 20240409 | 114800 | 1549115430 | 5730 | 5730 | 5730 | 5730 | 9 |
| 453 | 20240409 | 114700 | 1549063860 | 5730 | 5730 | 5730 | 5730 | 2 |
| 454 | 20240409 | 114600 | 1549052400 | 5740 | 5740 | 5740 | 5740 | 17 |
| 455 | 20240409 | 114500 | 1548954820 | 5680 | 5750 | 5750 | 5680 | 369 |
| 456 | 20240409 | 114400 | 1546852540 | 5750 | 5720 | 5750 | 5720 | 5361 |
| 457 | 20240409 | 114300 | 1516034040 | 5720 | 5710 | 5720 | 5710 | 290 |
| 458 | 20240409 | 114200 | 1514375250 | 5720 | 5720 | 5720 | 5720 | 16 |
| 459 | 20240409 | 114100 | 1514283730 | 5720 | 5720 | 5720 | 5720 | 0 |
| 460 | 20240409 | 114000 | 1514283730 | 5720 | 5720 | 5720 | 5720 | 195 |
| 461 | 20240409 | 113900 | 1513168330 | 5720 | 5710 | 5720 | 5710 | 20 |
| 462 | 20240409 | 113800 | 1513054030 | 5660 | 5720 | 5720 | 5660 | 322 |
| 463 | 20240409 | 113700 | 1511214790 | 5720 | 5700 | 5720 | 5700 | 54 |
| 464 | 20240409 | 113600 | 1510906650 | 5700 | 5700 | 5700 | 5700 | 56 |
| 465 | 20240409 | 113500 | 1510587450 | 5700 | 5700 | 5700 | 5700 | 48 |
| 466 | 20240409 | 113400 | 1510313850 | 5700 | 5650 | 5700 | 5650 | 57 |
| 467 | 20240409 | 113300 | 1509989000 | 5700 | 5680 | 5700 | 5680 | 136 |
| 468 | 20240409 | 113200 | 1509216360 | 5680 | 5700 | 5700 | 5660 | 371 |
| 469 | 20240409 | 113100 | 1507114830 | 5670 | 5690 | 5690 | 5670 | 946 |
| 470 | 20240409 | 113000 | 1501749700 | 5720 | 5720 | 5720 | 5720 | 336 |
| 471 | 20240409 | 112900 | 1499827780 | 5710 | 5710 | 5710 | 5710 | 6 |
| 472 | 20240409 | 112800 | 1499793520 | 5720 | 5720 | 5720 | 5720 | 330 |
| 473 | 20240409 | 112700 | 1497905920 | 5730 | 5720 | 5730 | 5720 | 102 |
| 474 | 20240409 | 112600 | 1497322060 | 5720 | 5690 | 5720 | 5690 | 128 |
| 475 | 20240409 | 112500 | 1496591690 | 5650 | 5650 | 5650 | 5650 | 397 |
| 476 | 20240409 | 112400 | 1494348640 | 5650 | 5650 | 5650 | 5650 | 0 |
| 477 | 20240409 | 112300 | 1494348640 | 5650 | 5650 | 5650 | 5650 | 88 |
| 478 | 20240409 | 112200 | 1493851440 | 5640 | 5640 | 5640 | 5640 | 0 |
| 479 | 20240409 | 112100 | 1493851440 | 5640 | 5690 | 5690 | 5640 | 53 |
| 480 | 20240409 | 112000 | 1493550790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 481 | 20240409 | 111900 | 1493550790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 482 | 20240409 | 111800 | 1493550790 | 5700 | 5670 | 5700 | 5670 | 13 |
| 483 | 20240409 | 111700 | 1493476980 | 5660 | 5630 | 5660 | 5630 | 1375 |
| 484 | 20240409 | 111600 | 1485712430 | 5620 | 5620 | 5620 | 5610 | 474 |
| 485 | 20240409 | 111500 | 1483048880 | 5620 | 5620 | 5620 | 5620 | 128 |
| 486 | 20240409 | 111400 | 1482329520 | 5620 | 5630 | 5630 | 5620 | 27 |
| 487 | 20240409 | 111300 | 1482177710 | 5640 | 5640 | 5640 | 5640 | 241 |
| 488 | 20240409 | 111200 | 1480818470 | 5640 | 5640 | 5640 | 5640 | 514 |
| 489 | 20240409 | 111100 | 1477919510 | 5640 | 5630 | 5640 | 5600 | 1113 |
| 490 | 20240409 | 111000 | 1471666840 | 5640 | 5650 | 5650 | 5630 | 361 |
| 491 | 20240409 | 110900 | 1469631990 | 5630 | 5630 | 5630 | 5630 | 270 |
| 492 | 20240409 | 110800 | 1468111890 | 5650 | 5650 | 5650 | 5650 | 266 |
| 493 | 20240409 | 110700 | 1466608990 | 5650 | 5650 | 5650 | 5650 | 0 |
| 494 | 20240409 | 110600 | 1466608990 | 5650 | 5640 | 5650 | 5640 | 68 |
| 495 | 20240409 | 110500 | 1466225140 | 5650 | 5650 | 5660 | 5650 | 73 |
| 496 | 20240409 | 110400 | 1465812270 | 5640 | 5670 | 5670 | 5640 | 438 |
| 497 | 20240409 | 110300 | 1463339590 | 5670 | 5650 | 5670 | 5650 | 116 |
| 498 | 20240409 | 110200 | 1462682490 | 5650 | 5670 | 5670 | 5650 | 266 |
| 499 | 20240409 | 110100 | 1461177590 | 5660 | 5670 | 5680 | 5660 | 372 |
| 500 | 20240409 | 110000 | 1459071570 | 5680 | 5680 | 5720 | 5680 | 243 |
| 501 | 20240409 | 105900 | 1457690670 | 5660 | 5710 | 5710 | 5660 | 2624 |
| 502 | 20240409 | 105800 | 1442799840 | 5720 | 5720 | 5720 | 5720 | 31 |
| 503 | 20240409 | 105700 | 1442622520 | 5720 | 5720 | 5720 | 5720 | 3 |
| 504 | 20240409 | 105600 | 1442605360 | 5730 | 5740 | 5750 | 5730 | 1005 |
| 505 | 20240409 | 105500 | 1436828470 | 5730 | 5730 | 5730 | 5700 | 543 |
| 506 | 20240409 | 105400 | 1433731960 | 5720 | 5730 | 5730 | 5720 | 43 |
| 507 | 20240409 | 105300 | 1433485580 | 5740 | 5730 | 5740 | 5700 | 558 |
| 508 | 20240409 | 105200 | 1430289500 | 5730 | 5720 | 5730 | 5710 | 586 |
| 509 | 20240409 | 105100 | 1426932200 | 5730 | 5730 | 5730 | 5710 | 292 |
| 510 | 20240409 | 105000 | 1425262580 | 5730 | 5750 | 5750 | 5730 | 461 |
| 511 | 20240409 | 104900 | 1422619480 | 5750 | 5750 | 5750 | 5740 | 172 |
| 512 | 20240409 | 104800 | 1421630500 | 5710 | 5700 | 5750 | 5700 | 2350 |
| 513 | 20240409 | 104700 | 1408193960 | 5700 | 5680 | 5700 | 5680 | 5649 |
| 514 | 20240409 | 104600 | 1376002630 | 5690 | 5690 | 5690 | 5660 | 1565 |
| 515 | 20240409 | 104500 | 1367109570 | 5690 | 5690 | 5700 | 5690 | 202 |
| 516 | 20240409 | 104400 | 1365960000 | 5690 | 5700 | 5700 | 5680 | 50 |
| 517 | 20240409 | 104300 | 1365675800 | 5700 | 5700 | 5710 | 5700 | 92 |
| 518 | 20240409 | 104200 | 1365150980 | 5700 | 5660 | 5700 | 5660 | 226 |
| 519 | 20240409 | 104100 | 1363868100 | 5650 | 5630 | 5650 | 5630 | 87 |
| 520 | 20240409 | 104000 | 1363377090 | 5630 | 5630 | 5630 | 5630 | 2 |
| 521 | 20240409 | 103900 | 1363365830 | 5630 | 5630 | 5630 | 5630 | 56 |
| 522 | 20240409 | 103800 | 1363050550 | 5650 | 5630 | 5650 | 5630 | 281 |
| 523 | 20240409 | 103700 | 1361464040 | 5630 | 5650 | 5650 | 5630 | 44 |
| 524 | 20240409 | 103600 | 1361215600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 525 | 20240409 | 103500 | 1361215600 | 5660 | 5650 | 5680 | 5650 | 81 |
| 526 | 20240409 | 103400 | 1360755900 | 5690 | 5690 | 5690 | 5690 | 0 |
| 527 | 20240409 | 103300 | 1360755900 | 5690 | 5650 | 5690 | 5650 | 283 |
| 528 | 20240409 | 103200 | 1359150850 | 5670 | 5630 | 5670 | 5630 | 155 |
| 529 | 20240409 | 103100 | 1358274120 | 5620 | 5650 | 5650 | 5610 | 252 |
| 530 | 20240409 | 103000 | 1356859340 | 5650 | 5680 | 5680 | 5650 | 110 |
| 531 | 20240409 | 102900 | 1356234840 | 5680 | 5650 | 5690 | 5650 | 193 |
| 532 | 20240409 | 102800 | 1355142180 | 5690 | 5640 | 5690 | 5640 | 5791 |
| 533 | 20240409 | 102700 | 1322356620 | 5640 | 5610 | 5640 | 5600 | 318 |
| 534 | 20240409 | 102600 | 1320569340 | 5600 | 5590 | 5600 | 5590 | 246 |
| 535 | 20240409 | 102500 | 1319193910 | 5600 | 5590 | 5600 | 5590 | 182 |
| 536 | 20240409 | 102400 | 1318175110 | 5590 | 5590 | 5590 | 5590 | 710 |
| 537 | 20240409 | 102300 | 1314206210 | 5610 | 5610 | 5610 | 5610 | 5 |
| 538 | 20240409 | 102200 | 1314178160 | 5620 | 5620 | 5620 | 5620 | 8 |
| 539 | 20240409 | 102100 | 1314133200 | 5620 | 5590 | 5620 | 5590 | 495 |
| 540 | 20240409 | 102000 | 1311359590 | 5590 | 5590 | 5590 | 5590 | 2 |
| 541 | 20240409 | 101900 | 1311348410 | 5580 | 5610 | 5610 | 5580 | 1228 |
| 542 | 20240409 | 101800 | 1304483120 | 5630 | 5630 | 5630 | 5630 | 225 |
| 543 | 20240409 | 101700 | 1303216370 | 5640 | 5610 | 5640 | 5610 | 644 |
| 544 | 20240409 | 101600 | 1299586100 | 5610 | 5610 | 5610 | 5610 | 362 |
| 545 | 20240409 | 101500 | 1297555280 | 5610 | 5600 | 5610 | 5590 | 297 |
| 546 | 20240409 | 101400 | 1295893720 | 5590 | 5590 | 5590 | 5590 | 200 |
| 547 | 20240409 | 101300 | 1294775720 | 5590 | 5590 | 5590 | 5590 | 51 |
| 548 | 20240409 | 101200 | 1294490630 | 5590 | 5580 | 5590 | 5580 | 40 |
| 549 | 20240409 | 101100 | 1294267240 | 5570 | 5580 | 5580 | 5570 | 26 |
| 550 | 20240409 | 101000 | 1294122330 | 5590 | 5590 | 5590 | 5570 | 645 |
| 551 | 20240409 | 100900 | 1290520360 | 5580 | 5580 | 5580 | 5580 | 143 |
| 552 | 20240409 | 100800 | 1289722420 | 5580 | 5630 | 5630 | 5570 | 2503 |
| 553 | 20240409 | 100700 | 1275685020 | 5630 | 5660 | 5660 | 5630 | 191 |
| 554 | 20240409 | 100600 | 1274609660 | 5660 | 5680 | 5680 | 5660 | 252 |
| 555 | 20240409 | 100500 | 1273180130 | 5680 | 5660 | 5680 | 5660 | 119 |
| 556 | 20240409 | 100400 | 1272504490 | 5670 | 5670 | 5670 | 5670 | 13 |
| 557 | 20240409 | 100300 | 1272430780 | 5670 | 5650 | 5670 | 5650 | 319 |
| 558 | 20240409 | 100200 | 1270622900 | 5660 | 5630 | 5670 | 5630 | 13 |
| 559 | 20240409 | 100100 | 1270549370 | 5630 | 5630 | 5630 | 5600 | 100 |
| 560 | 20240409 | 100000 | 1269988510 | 5650 | 5670 | 5670 | 5650 | 887 |
| 561 | 20240409 | 095900 | 1264976080 | 5670 | 5670 | 5690 | 5650 | 794 |
| 562 | 20240409 | 095800 | 1260483360 | 5700 | 5700 | 5700 | 5700 | 6 |
| 563 | 20240409 | 095700 | 1260449160 | 5700 | 5660 | 5700 | 5660 | 341 |
| 564 | 20240409 | 095600 | 1258507220 | 5660 | 5710 | 5710 | 5660 | 282 |
| 565 | 20240409 | 095500 | 1256899410 | 5710 | 5640 | 5710 | 5640 | 3210 |
| 566 | 20240409 | 095400 | 1238613100 | 5630 | 5610 | 5660 | 5610 | 258 |
| 567 | 20240409 | 095300 | 1237162070 | 5610 | 5590 | 5620 | 5570 | 1672 |
| 568 | 20240409 | 095200 | 1227789950 | 5590 | 5640 | 5640 | 5580 | 6346 |
| 569 | 20240409 | 095100 | 1192258240 | 5660 | 5680 | 5680 | 5630 | 1396 |
| 570 | 20240409 | 095000 | 1184389980 | 5650 | 5660 | 5670 | 5640 | 3002 |
| 571 | 20240409 | 094900 | 1167434920 | 5660 | 5710 | 5730 | 5660 | 2412 |
| 572 | 20240409 | 094800 | 1153694740 | 5710 | 5690 | 5730 | 5690 | 291 |
| 573 | 20240409 | 094700 | 1152034760 | 5690 | 5700 | 5700 | 5690 | 2220 |
| 574 | 20240409 | 094600 | 1139400150 | 5720 | 5690 | 5730 | 5690 | 2992 |
| 575 | 20240409 | 094500 | 1122322180 | 5690 | 5680 | 5690 | 5650 | 3059 |
| 576 | 20240409 | 094400 | 1104971030 | 5670 | 5680 | 5680 | 5620 | 2572 |
| 577 | 20240409 | 094300 | 1090443940 | 5620 | 5730 | 5730 | 5530 | 19700 |
| 578 | 20240409 | 094200 | 979049350 | 5730 | 5910 | 5910 | 5720 | 41629 |
| 579 | 20240409 | 094100 | 736747770 | 5870 | 5900 | 5920 | 5820 | 29843 |
| 580 | 20240409 | 094000 | 561508370 | 5890 | 5820 | 5900 | 5820 | 19394 |
| 581 | 20240409 | 093900 | 448238110 | 5820 | 5820 | 5820 | 5820 | 0 |
| 582 | 20240409 | 093800 | 448238110 | 5820 | 5790 | 5820 | 5790 | 11095 |
| 583 | 20240409 | 093700 | 383743870 | 5790 | 5780 | 5790 | 5780 | 4446 |
| 584 | 20240409 | 093600 | 358021810 | 5780 | 5750 | 5780 | 5750 | 4177 |
| 585 | 20240409 | 093500 | 333914860 | 5750 | 5740 | 5760 | 5740 | 2727 |
| 586 | 20240409 | 093400 | 318253840 | 5760 | 5710 | 5770 | 5700 | 2793 |
| 587 | 20240409 | 093300 | 302227940 | 5710 | 5690 | 5740 | 5690 | 920 |
| 588 | 20240409 | 093200 | 296972680 | 5690 | 5680 | 5690 | 5670 | 656 |
| 589 | 20240409 | 093100 | 293248560 | 5720 | 5690 | 5740 | 5670 | 4407 |
| 590 | 20240409 | 093000 | 268041850 | 5660 | 5620 | 5690 | 5620 | 5514 |
| 591 | 20240409 | 092900 | 236836020 | 5600 | 5630 | 5640 | 5600 | 2989 |
| 592 | 20240409 | 092800 | 220071840 | 5640 | 5630 | 5650 | 5630 | 1755 |
| 593 | 20240409 | 092700 | 210179890 | 5630 | 5600 | 5630 | 5600 | 1290 |
| 594 | 20240409 | 092600 | 202925850 | 5610 | 5590 | 5610 | 5570 | 1512 |
| 595 | 20240409 | 092500 | 194465830 | 5590 | 5590 | 5600 | 5590 | 128 |
| 596 | 20240409 | 092400 | 193750220 | 5570 | 5590 | 5600 | 5570 | 2085 |
| 597 | 20240409 | 092300 | 182112140 | 5600 | 5590 | 5600 | 5590 | 129 |
| 598 | 20240409 | 092200 | 181390980 | 5590 | 5570 | 5600 | 5570 | 2062 |
| 599 | 20240409 | 092100 | 169874400 | 5570 | 5570 | 5570 | 5550 | 1586 |
| 600 | 20240409 | 092000 | 161050290 | 5570 | 5530 | 5570 | 5520 | 4840 |
| 601 | 20240409 | 091900 | 134227770 | 5550 | 5530 | 5550 | 5530 | 853 |
| 602 | 20240409 | 091800 | 129500340 | 5530 | 5530 | 5530 | 5530 | 1433 |
| 603 | 20240409 | 091700 | 121575850 | 5530 | 5540 | 5540 | 5530 | 800 |
| 604 | 20240409 | 091600 | 117148850 | 5540 | 5530 | 5540 | 5520 | 746 |
| 605 | 20240409 | 091500 | 113024490 | 5530 | 5540 | 5540 | 5510 | 1464 |
| 606 | 20240409 | 091400 | 104929390 | 5540 | 5490 | 5540 | 5480 | 2492 |
| 607 | 20240409 | 091300 | 91206260 | 5480 | 5480 | 5480 | 5480 | 73 |
| 608 | 20240409 | 091200 | 90806220 | 5490 | 5470 | 5490 | 5470 | 504 |
| 609 | 20240409 | 091100 | 88044860 | 5500 | 5460 | 5510 | 5460 | 3769 |
| 610 | 20240409 | 091000 | 67360220 | 5460 | 5470 | 5480 | 5460 | 868 |
| 611 | 20240409 | 090900 | 62607670 | 5460 | 5420 | 5460 | 5420 | 763 |
| 612 | 20240409 | 090800 | 58443640 | 5450 | 5430 | 5450 | 5430 | 1021 |
| 613 | 20240409 | 090700 | 52887610 | 5420 | 5390 | 5420 | 5370 | 3854 |
| 614 | 20240409 | 090600 | 32152140 | 5400 | 5390 | 5400 | 5390 | 194 |
| 615 | 20240409 | 090500 | 31106180 | 5400 | 5390 | 5450 | 5390 | 29 |
| 616 | 20240409 | 090400 | 30949140 | 5370 | 5370 | 5380 | 5370 | 1126 |
| 617 | 20240409 | 090300 | 24901820 | 5360 | 5350 | 5360 | 5320 | 2006 |
| 618 | 20240409 | 090200 | 14187990 | 5290 | 5380 | 5380 | 5290 | 661 |
| 619 | 20240409 | 090100 | 10676160 | 5380 | 5300 | 5390 | 5300 | 1234 |
| 620 | 20240409 | 090000 | 4107500 | 5300 | 5300 | 5300 | 5300 | 736 |