32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 2064 |
| 3 | 20240417 | 190900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 4 | 20240417 | 190800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 5 | 20240417 | 190700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 6 | 20240417 | 190600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 7 | 20240417 | 190500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 8 | 20240417 | 190400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 9 | 20240417 | 190300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 10 | 20240417 | 190200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 11 | 20240417 | 190100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 12 | 20240417 | 190000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 13 | 20240417 | 185900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 14 | 20240417 | 185800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 15 | 20240417 | 185700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 16 | 20240417 | 185600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 17 | 20240417 | 185500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 18 | 20240417 | 185400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 19 | 20240417 | 185300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 20 | 20240417 | 185200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 21 | 20240417 | 185100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 22 | 20240417 | 185000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 23 | 20240417 | 184900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 24 | 20240417 | 184800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 25 | 20240417 | 184700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 26 | 20240417 | 184600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 27 | 20240417 | 184500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 28 | 20240417 | 184400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 29 | 20240417 | 184300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 30 | 20240417 | 184200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 31 | 20240417 | 184100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 32 | 20240417 | 184000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 2064 |
| 33 | 20240417 | 183900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 34 | 20240417 | 183800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 35 | 20240417 | 183700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 36 | 20240417 | 183600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 37 | 20240417 | 183500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 38 | 20240417 | 183400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 39 | 20240417 | 183300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 40 | 20240417 | 183200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 41 | 20240417 | 183100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 42 | 20240417 | 183000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 43 | 20240417 | 182900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 44 | 20240417 | 182800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 45 | 20240417 | 182700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 46 | 20240417 | 182600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 47 | 20240417 | 182500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 48 | 20240417 | 182400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 49 | 20240417 | 182300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 50 | 20240417 | 182200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 51 | 20240417 | 182100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 52 | 20240417 | 182000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 53 | 20240417 | 181900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 54 | 20240417 | 181800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 55 | 20240417 | 181700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 56 | 20240417 | 181600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 57 | 20240417 | 181500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 58 | 20240417 | 181400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 59 | 20240417 | 181300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 60 | 20240417 | 181200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 61 | 20240417 | 181100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 62 | 20240417 | 181000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 2064 |
| 63 | 20240417 | 180900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 64 | 20240417 | 180800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 65 | 20240417 | 180700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 66 | 20240417 | 180600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 67 | 20240417 | 180500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 68 | 20240417 | 180400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 69 | 20240417 | 180300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 70 | 20240417 | 180200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 71 | 20240417 | 180100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 72 | 20240417 | 180000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 73 | 20240417 | 175900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 74 | 20240417 | 175800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 75 | 20240417 | 175700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 76 | 20240417 | 175600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 77 | 20240417 | 175500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 78 | 20240417 | 175400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 79 | 20240417 | 175300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 80 | 20240417 | 175200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 81 | 20240417 | 175100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 82 | 20240417 | 175000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 83 | 20240417 | 174900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 84 | 20240417 | 174800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 85 | 20240417 | 174700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 86 | 20240417 | 174600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 87 | 20240417 | 174500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 88 | 20240417 | 174400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 89 | 20240417 | 174300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 90 | 20240417 | 174200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 91 | 20240417 | 174100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 92 | 20240417 | 174000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 2064 |
| 93 | 20240417 | 173900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 94 | 20240417 | 173800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 95 | 20240417 | 173700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 96 | 20240417 | 173600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 97 | 20240417 | 173500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 98 | 20240417 | 173400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 99 | 20240417 | 173300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 100 | 20240417 | 173200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 101 | 20240417 | 173100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 102 | 20240417 | 173000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 103 | 20240417 | 172900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 104 | 20240417 | 172800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 105 | 20240417 | 172700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 106 | 20240417 | 172600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 107 | 20240417 | 172500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 108 | 20240417 | 172400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 109 | 20240417 | 172300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 110 | 20240417 | 172200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 111 | 20240417 | 172100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 112 | 20240417 | 172000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 113 | 20240417 | 171900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 114 | 20240417 | 171800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 115 | 20240417 | 171700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 116 | 20240417 | 171600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 117 | 20240417 | 171500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 118 | 20240417 | 171400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 119 | 20240417 | 171300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 120 | 20240417 | 171200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 121 | 20240417 | 171100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 122 | 20240417 | 171000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 2064 |
| 123 | 20240417 | 170900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 124 | 20240417 | 170800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 125 | 20240417 | 170700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 126 | 20240417 | 170600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 127 | 20240417 | 170500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 128 | 20240417 | 170400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 129 | 20240417 | 170300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 130 | 20240417 | 170200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 131 | 20240417 | 170100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 132 | 20240417 | 170000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 133 | 20240417 | 165900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 134 | 20240417 | 165800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 135 | 20240417 | 165700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 136 | 20240417 | 165600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 137 | 20240417 | 165500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 138 | 20240417 | 165400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 139 | 20240417 | 165300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 140 | 20240417 | 165200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 141 | 20240417 | 165100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 142 | 20240417 | 165000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 143 | 20240417 | 164900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 144 | 20240417 | 164800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 145 | 20240417 | 164700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 146 | 20240417 | 164600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 147 | 20240417 | 164500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 148 | 20240417 | 164400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 149 | 20240417 | 164300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 150 | 20240417 | 164200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 151 | 20240417 | 164100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 152 | 20240417 | 164000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 2064 |
| 153 | 20240417 | 163900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 154 | 20240417 | 163800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 155 | 20240417 | 163700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 156 | 20240417 | 163600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 157 | 20240417 | 163500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 158 | 20240417 | 163400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 159 | 20240417 | 163300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 160 | 20240417 | 163200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 161 | 20240417 | 163100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 162 | 20240417 | 163000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 163 | 20240417 | 162900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 164 | 20240417 | 162800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 165 | 20240417 | 162700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 166 | 20240417 | 162600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 167 | 20240417 | 162500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 168 | 20240417 | 162400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 169 | 20240417 | 162300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 170 | 20240417 | 162200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 171 | 20240417 | 162100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 172 | 20240417 | 162000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 173 | 20240417 | 161900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 174 | 20240417 | 161800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 175 | 20240417 | 161700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 176 | 20240417 | 161600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 177 | 20240417 | 161500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 178 | 20240417 | 161400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 179 | 20240417 | 161300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 180 | 20240417 | 161200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 181 | 20240417 | 161100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 182 | 20240417 | 161000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 2064 |
| 183 | 20240417 | 160900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 184 | 20240417 | 160800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 185 | 20240417 | 160700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 186 | 20240417 | 160600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 187 | 20240417 | 160500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 188 | 20240417 | 160400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 189 | 20240417 | 160300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 190 | 20240417 | 160200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 191 | 20240417 | 160100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 192 | 20240417 | 160000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 193 | 20240417 | 155900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 194 | 20240417 | 155800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 195 | 20240417 | 155700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 196 | 20240417 | 155600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 197 | 20240417 | 155500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 198 | 20240417 | 155400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 199 | 20240417 | 155300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 200 | 20240417 | 155200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 201 | 20240417 | 155100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 202 | 20240417 | 155000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 203 | 20240417 | 154900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 204 | 20240417 | 154800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 205 | 20240417 | 154700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 206 | 20240417 | 154600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 207 | 20240417 | 154500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 208 | 20240417 | 154400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 209 | 20240417 | 154300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 210 | 20240417 | 154200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 211 | 20240417 | 154100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 212 | 20240417 | 154000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 2064 |
| 213 | 20240417 | 153900 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 214 | 20240417 | 153800 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 215 | 20240417 | 153700 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 216 | 20240417 | 153600 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 217 | 20240417 | 153500 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 218 | 20240417 | 153400 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 219 | 20240417 | 153300 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 220 | 20240417 | 153200 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 221 | 20240417 | 153100 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 0 |
| 222 | 20240417 | 153000 | 1541084760 | 11300 | 11300 | 11300 | 11300 | 2064 |
| 223 | 20240417 | 152900 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 224 | 20240417 | 152800 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 225 | 20240417 | 152700 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 226 | 20240417 | 152600 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 227 | 20240417 | 152500 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 228 | 20240417 | 152400 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 229 | 20240417 | 152300 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 230 | 20240417 | 152200 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 231 | 20240417 | 152100 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 232 | 20240417 | 152000 | 1517761560 | 11270 | 11270 | 11270 | 11270 | 0 |
| 233 | 20240417 | 151900 | 1517761560 | 11270 | 11270 | 11270 | 11250 | 83 |
| 234 | 20240417 | 151800 | 1516827190 | 11260 | 11280 | 11290 | 11250 | 585 |
| 235 | 20240417 | 151700 | 1510228030 | 11270 | 11250 | 11280 | 11250 | 84 |
| 236 | 20240417 | 151600 | 1509281730 | 11250 | 11280 | 11280 | 11250 | 318 |
| 237 | 20240417 | 151500 | 1505697910 | 11270 | 11270 | 11280 | 11270 | 559 |
| 238 | 20240417 | 151400 | 1499393510 | 11270 | 11270 | 11270 | 11270 | 85 |
| 239 | 20240417 | 151300 | 1498435560 | 11260 | 11270 | 11270 | 11260 | 31 |
| 240 | 20240417 | 151200 | 1498086470 | 11270 | 11270 | 11270 | 11270 | 223 |
| 241 | 20240417 | 151100 | 1495573260 | 11280 | 11270 | 11280 | 11270 | 597 |
| 242 | 20240417 | 151000 | 1488845060 | 11270 | 11270 | 11270 | 11270 | 200 |
| 243 | 20240417 | 150900 | 1486591060 | 11270 | 11290 | 11290 | 11260 | 509 |
| 244 | 20240417 | 150800 | 1480846270 | 11270 | 11280 | 11290 | 11270 | 216 |
| 245 | 20240417 | 150700 | 1478409710 | 11290 | 11270 | 11290 | 11270 | 168 |
| 246 | 20240417 | 150600 | 1476515880 | 11270 | 11280 | 11290 | 11270 | 255 |
| 247 | 20240417 | 150500 | 1473640160 | 11280 | 11300 | 11300 | 11270 | 581 |
| 248 | 20240417 | 150400 | 1467080990 | 11290 | 11280 | 11290 | 11260 | 156 |
| 249 | 20240417 | 150300 | 1465321060 | 11280 | 11280 | 11280 | 11280 | 15 |
| 250 | 20240417 | 150200 | 1465151860 | 11290 | 11260 | 11300 | 11260 | 604 |
| 251 | 20240417 | 150100 | 1458331140 | 11270 | 11270 | 11270 | 11260 | 159 |
| 252 | 20240417 | 150000 | 1456539230 | 11270 | 11300 | 11300 | 11270 | 258 |
| 253 | 20240417 | 145900 | 1453629660 | 11290 | 11280 | 11300 | 11280 | 2283 |
| 254 | 20240417 | 145800 | 1427853480 | 11290 | 11290 | 11290 | 11290 | 0 |
| 255 | 20240417 | 145700 | 1427853480 | 11290 | 11290 | 11290 | 11280 | 604 |
| 256 | 20240417 | 145600 | 1421038930 | 11280 | 11280 | 11280 | 11280 | 209 |
| 257 | 20240417 | 145500 | 1418681410 | 11270 | 11270 | 11270 | 11270 | 147 |
| 258 | 20240417 | 145400 | 1417024720 | 11260 | 11270 | 11270 | 11260 | 294 |
| 259 | 20240417 | 145300 | 1413711440 | 11280 | 11280 | 11280 | 11280 | 351 |
| 260 | 20240417 | 145200 | 1409752160 | 11280 | 11280 | 11280 | 11270 | 85 |
| 261 | 20240417 | 145100 | 1408793460 | 11270 | 11280 | 11280 | 11270 | 310 |
| 262 | 20240417 | 145000 | 1405296690 | 11290 | 11290 | 11290 | 11290 | 28 |
| 263 | 20240417 | 144900 | 1404980570 | 11290 | 11290 | 11300 | 11280 | 1646 |
| 264 | 20240417 | 144800 | 1386396620 | 11280 | 11280 | 11280 | 11280 | 25 |
| 265 | 20240417 | 144700 | 1386114620 | 11280 | 11280 | 11280 | 11280 | 148 |
| 266 | 20240417 | 144600 | 1384445180 | 11280 | 11280 | 11290 | 11280 | 486 |
| 267 | 20240417 | 144500 | 1378963090 | 11280 | 11260 | 11280 | 11260 | 610 |
| 268 | 20240417 | 144400 | 1372087890 | 11240 | 11240 | 11240 | 11240 | 75 |
| 269 | 20240417 | 144300 | 1371244890 | 11240 | 11230 | 11240 | 11230 | 19 |
| 270 | 20240417 | 144200 | 1371031510 | 11230 | 11270 | 11270 | 11230 | 1665 |
| 271 | 20240417 | 144100 | 1352283100 | 11270 | 11270 | 11270 | 11270 | 50 |
| 272 | 20240417 | 144000 | 1351719600 | 11270 | 11280 | 11280 | 11270 | 686 |
| 273 | 20240417 | 143900 | 1343984810 | 11280 | 11280 | 11280 | 11280 | 174 |
| 274 | 20240417 | 143800 | 1342022090 | 11280 | 11280 | 11280 | 11280 | 252 |
| 275 | 20240417 | 143700 | 1339179530 | 11290 | 11300 | 11300 | 11280 | 505 |
| 276 | 20240417 | 143600 | 1333475170 | 11300 | 11300 | 11300 | 11300 | 0 |
| 277 | 20240417 | 143500 | 1333475170 | 11300 | 11300 | 11300 | 11300 | 0 |
| 278 | 20240417 | 143400 | 1333475170 | 11300 | 11290 | 11300 | 11290 | 675 |
| 279 | 20240417 | 143300 | 1325850900 | 11290 | 11290 | 11290 | 11290 | 200 |
| 280 | 20240417 | 143200 | 1323592900 | 11300 | 11300 | 11300 | 11300 | 1 |
| 281 | 20240417 | 143100 | 1323581600 | 11300 | 11300 | 11300 | 11290 | 363 |
| 282 | 20240417 | 143000 | 1319479810 | 11290 | 11290 | 11290 | 11290 | 50 |
| 283 | 20240417 | 142900 | 1318915310 | 11290 | 11290 | 11290 | 11290 | 20 |
| 284 | 20240417 | 142800 | 1318689510 | 11290 | 11300 | 11300 | 11290 | 897 |
| 285 | 20240417 | 142700 | 1308553740 | 11320 | 11310 | 11320 | 11300 | 515 |
| 286 | 20240417 | 142600 | 1302729030 | 11310 | 11310 | 11310 | 11310 | 0 |
| 287 | 20240417 | 142500 | 1302729030 | 11310 | 11300 | 11310 | 11300 | 366 |
| 288 | 20240417 | 142400 | 1298591080 | 11290 | 11290 | 11290 | 11290 | 0 |
| 289 | 20240417 | 142300 | 1298591080 | 11290 | 11290 | 11290 | 11290 | 423 |
| 290 | 20240417 | 142200 | 1293815410 | 11290 | 11290 | 11290 | 11290 | 0 |
| 291 | 20240417 | 142100 | 1293815410 | 11290 | 11290 | 11310 | 11290 | 595 |
| 292 | 20240417 | 142000 | 1287092110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 293 | 20240417 | 141900 | 1287092110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 294 | 20240417 | 141800 | 1287092110 | 11300 | 11300 | 11300 | 11290 | 369 |
| 295 | 20240417 | 141700 | 1282922580 | 11300 | 11270 | 11300 | 11270 | 4366 |
| 296 | 20240417 | 141600 | 1233629680 | 11270 | 11230 | 11270 | 11230 | 115 |
| 297 | 20240417 | 141500 | 1232333760 | 11280 | 11270 | 11280 | 11260 | 379 |
| 298 | 20240417 | 141400 | 1228062770 | 11270 | 11280 | 11280 | 11270 | 97 |
| 299 | 20240417 | 141300 | 1226968640 | 11280 | 11260 | 11280 | 11260 | 457 |
| 300 | 20240417 | 141200 | 1221813720 | 11250 | 11250 | 11250 | 11250 | 45 |
| 301 | 20240417 | 141100 | 1221307470 | 11250 | 11270 | 11270 | 11250 | 2076 |
| 302 | 20240417 | 141000 | 1197911670 | 11280 | 11300 | 11300 | 11280 | 1269 |
| 303 | 20240417 | 140900 | 1183591980 | 11300 | 11290 | 11300 | 11290 | 17 |
| 304 | 20240417 | 140800 | 1183400000 | 11300 | 11290 | 11300 | 11290 | 446 |
| 305 | 20240417 | 140700 | 1178360590 | 11300 | 11300 | 11300 | 11300 | 0 |
| 306 | 20240417 | 140600 | 1178360590 | 11300 | 11290 | 11300 | 11290 | 351 |
| 307 | 20240417 | 140500 | 1174394810 | 11280 | 11280 | 11280 | 11280 | 0 |
| 308 | 20240417 | 140400 | 1174394810 | 11280 | 11290 | 11290 | 11280 | 136 |
| 309 | 20240417 | 140300 | 1172859880 | 11290 | 11290 | 11290 | 11290 | 439 |
| 310 | 20240417 | 140200 | 1167903570 | 11280 | 11280 | 11280 | 11280 | 6 |
| 311 | 20240417 | 140100 | 1167835890 | 11290 | 11290 | 11290 | 11290 | 257 |
| 312 | 20240417 | 140000 | 1164934360 | 11290 | 11300 | 11300 | 11290 | 237 |
| 313 | 20240417 | 135900 | 1162256270 | 11290 | 11290 | 11290 | 11290 | 135 |
| 314 | 20240417 | 135800 | 1160732120 | 11290 | 11280 | 11290 | 11280 | 88 |
| 315 | 20240417 | 135700 | 1159739470 | 11290 | 11290 | 11290 | 11270 | 2282 |
| 316 | 20240417 | 135600 | 1133996940 | 11300 | 11310 | 11310 | 11300 | 692 |
| 317 | 20240417 | 135500 | 1126173320 | 11300 | 11300 | 11300 | 11300 | 10 |
| 318 | 20240417 | 135400 | 1126060320 | 11300 | 11310 | 11320 | 11300 | 599 |
| 319 | 20240417 | 135300 | 1119285540 | 11290 | 11290 | 11290 | 11290 | 0 |
| 320 | 20240417 | 135200 | 1119285540 | 11290 | 11290 | 11290 | 11290 | 1 |
| 321 | 20240417 | 135100 | 1119274250 | 11300 | 11300 | 11300 | 11300 | 11 |
| 322 | 20240417 | 135000 | 1119149950 | 11310 | 11310 | 11310 | 11300 | 457 |
| 323 | 20240417 | 134900 | 1113981530 | 11300 | 11300 | 11300 | 11300 | 65 |
| 324 | 20240417 | 134800 | 1113247030 | 11300 | 11310 | 11310 | 11300 | 444 |
| 325 | 20240417 | 134700 | 1108226070 | 11320 | 11310 | 11320 | 11310 | 203 |
| 326 | 20240417 | 134600 | 1105928300 | 11310 | 11310 | 11310 | 11310 | 149 |
| 327 | 20240417 | 134500 | 1104243110 | 11310 | 11310 | 11310 | 11310 | 92 |
| 328 | 20240417 | 134400 | 1103202590 | 11300 | 11300 | 11300 | 11290 | 280 |
| 329 | 20240417 | 134300 | 1100039480 | 11290 | 11310 | 11310 | 11290 | 2019 |
| 330 | 20240417 | 134200 | 1077225110 | 11320 | 11320 | 11320 | 11320 | 0 |
| 331 | 20240417 | 134100 | 1077225110 | 11320 | 11320 | 11320 | 11320 | 356 |
| 332 | 20240417 | 134000 | 1073195190 | 11320 | 11310 | 11320 | 11310 | 312 |
| 333 | 20240417 | 133900 | 1069665420 | 11320 | 11320 | 11320 | 11310 | 612 |
| 334 | 20240417 | 133800 | 1062741110 | 11320 | 11290 | 11320 | 11290 | 5804 |
| 335 | 20240417 | 133700 | 997156680 | 11280 | 11280 | 11280 | 11280 | 264 |
| 336 | 20240417 | 133600 | 994178760 | 11280 | 11270 | 11280 | 11270 | 24 |
| 337 | 20240417 | 133500 | 993908270 | 11270 | 11280 | 11280 | 11270 | 373 |
| 338 | 20240417 | 133400 | 989701040 | 11270 | 11270 | 11270 | 11270 | 35 |
| 339 | 20240417 | 133300 | 989306590 | 11270 | 11280 | 11280 | 11270 | 202 |
| 340 | 20240417 | 133200 | 987030030 | 11270 | 11270 | 11280 | 11270 | 7 |
| 341 | 20240417 | 133100 | 986951120 | 11280 | 11270 | 11280 | 11270 | 351 |
| 342 | 20240417 | 133000 | 982995150 | 11270 | 11260 | 11270 | 11260 | 217 |
| 343 | 20240417 | 132900 | 980551430 | 11260 | 11250 | 11260 | 11250 | 149 |
| 344 | 20240417 | 132800 | 978873890 | 11250 | 11260 | 11260 | 11250 | 1008 |
| 345 | 20240417 | 132700 | 967525460 | 11260 | 11260 | 11260 | 11260 | 11 |
| 346 | 20240417 | 132600 | 967401600 | 11260 | 11260 | 11260 | 11260 | 11 |
| 347 | 20240417 | 132500 | 967277740 | 11270 | 11270 | 11270 | 11270 | 367 |
| 348 | 20240417 | 132400 | 963141650 | 11270 | 11270 | 11270 | 11270 | 3310 |
| 349 | 20240417 | 132300 | 925837950 | 11270 | 11260 | 11270 | 11260 | 175 |
| 350 | 20240417 | 132200 | 923866910 | 11250 | 11240 | 11250 | 11240 | 1392 |
| 351 | 20240417 | 132100 | 908208910 | 11240 | 11240 | 11250 | 11240 | 311 |
| 352 | 20240417 | 132000 | 904713260 | 11250 | 11250 | 11250 | 11250 | 3 |
| 353 | 20240417 | 131900 | 904679510 | 11250 | 11240 | 11250 | 11240 | 1004 |
| 354 | 20240417 | 131800 | 893392720 | 11230 | 11230 | 11230 | 11230 | 0 |
| 355 | 20240417 | 131700 | 893392720 | 11230 | 11240 | 11240 | 11230 | 545 |
| 356 | 20240417 | 131600 | 887272300 | 11240 | 11240 | 11240 | 11240 | 895 |
| 357 | 20240417 | 131500 | 877212500 | 11230 | 11230 | 11230 | 11230 | 0 |
| 358 | 20240417 | 131400 | 877212500 | 11230 | 11230 | 11230 | 11230 | 216 |
| 359 | 20240417 | 131300 | 874786820 | 11240 | 11240 | 11240 | 11240 | 171 |
| 360 | 20240417 | 131200 | 872864780 | 11230 | 11230 | 11230 | 11230 | 224 |
| 361 | 20240417 | 131100 | 870349260 | 11220 | 11230 | 11230 | 11220 | 15 |
| 362 | 20240417 | 131000 | 870180940 | 11230 | 11230 | 11230 | 11230 | 10 |
| 363 | 20240417 | 130900 | 870068640 | 11230 | 11230 | 11230 | 11230 | 351 |
| 364 | 20240417 | 130800 | 866126910 | 11230 | 11230 | 11230 | 11230 | 0 |
| 365 | 20240417 | 130700 | 866126910 | 11230 | 11230 | 11230 | 11230 | 318 |
| 366 | 20240417 | 130600 | 862555770 | 11250 | 11240 | 11250 | 11240 | 501 |
| 367 | 20240417 | 130500 | 856924450 | 11240 | 11240 | 11240 | 11240 | 34 |
| 368 | 20240417 | 130400 | 856542290 | 11250 | 11250 | 11250 | 11250 | 0 |
| 369 | 20240417 | 130300 | 856542290 | 11250 | 11250 | 11260 | 11250 | 682 |
| 370 | 20240417 | 130200 | 848869780 | 11260 | 11270 | 11270 | 11260 | 961 |
| 371 | 20240417 | 130100 | 838047300 | 11260 | 11270 | 11270 | 11260 | 354 |
| 372 | 20240417 | 130000 | 834057730 | 11260 | 11260 | 11260 | 11260 | 379 |
| 373 | 20240417 | 125900 | 829790190 | 11250 | 11240 | 11250 | 11240 | 371 |
| 374 | 20240417 | 125800 | 825619950 | 11230 | 11230 | 11230 | 11230 | 135 |
| 375 | 20240417 | 125700 | 824103900 | 11250 | 11240 | 11250 | 11230 | 1419 |
| 376 | 20240417 | 125600 | 808153940 | 11220 | 11220 | 11220 | 11220 | 0 |
| 377 | 20240417 | 125500 | 808153940 | 11220 | 11220 | 11220 | 11220 | 0 |
| 378 | 20240417 | 125400 | 808153940 | 11220 | 11220 | 11220 | 11220 | 21 |
| 379 | 20240417 | 125300 | 807918320 | 11230 | 11230 | 11230 | 11230 | 1247 |
| 380 | 20240417 | 125200 | 793914510 | 11230 | 11230 | 11230 | 11230 | 45 |
| 381 | 20240417 | 125100 | 793409160 | 11230 | 11230 | 11230 | 11230 | 500 |
| 382 | 20240417 | 125000 | 787794160 | 11230 | 11230 | 11230 | 11220 | 557 |
| 383 | 20240417 | 124900 | 781539300 | 11230 | 11230 | 11230 | 11230 | 11 |
| 384 | 20240417 | 124800 | 781415770 | 11230 | 11240 | 11240 | 11230 | 400 |
| 385 | 20240417 | 124700 | 776920200 | 11230 | 11230 | 11230 | 11230 | 100 |
| 386 | 20240417 | 124600 | 775797200 | 11230 | 11230 | 11230 | 11230 | 972 |
| 387 | 20240417 | 124500 | 764881640 | 11230 | 11230 | 11230 | 11230 | 10 |
| 388 | 20240417 | 124400 | 764769340 | 11240 | 11230 | 11240 | 11230 | 406 |
| 389 | 20240417 | 124300 | 760206050 | 11230 | 11230 | 11230 | 11230 | 2 |
| 390 | 20240417 | 124200 | 760183590 | 11240 | 11240 | 11240 | 11240 | 0 |
| 391 | 20240417 | 124100 | 760183590 | 11240 | 11240 | 11240 | 11240 | 449 |
| 392 | 20240417 | 124000 | 755136830 | 11230 | 11230 | 11230 | 11230 | 0 |
| 393 | 20240417 | 123900 | 755136830 | 11230 | 11240 | 11240 | 11230 | 57 |
| 394 | 20240417 | 123800 | 754496420 | 11240 | 11220 | 11240 | 11220 | 408 |
| 395 | 20240417 | 123700 | 749911540 | 11220 | 11220 | 11220 | 11220 | 8 |
| 396 | 20240417 | 123600 | 749821780 | 11230 | 11230 | 11230 | 11230 | 1 |
| 397 | 20240417 | 123500 | 749810550 | 11230 | 11240 | 11240 | 11230 | 668 |
| 398 | 20240417 | 123400 | 742303890 | 11240 | 11240 | 11240 | 11240 | 1 |
| 399 | 20240417 | 123300 | 742292650 | 11250 | 11230 | 11250 | 11230 | 319 |
| 400 | 20240417 | 123200 | 738704270 | 11250 | 11250 | 11260 | 11250 | 437 |
| 401 | 20240417 | 123100 | 733784450 | 11250 | 11250 | 11250 | 11250 | 73 |
| 402 | 20240417 | 123000 | 732963200 | 11230 | 11250 | 11250 | 11230 | 350 |
| 403 | 20240417 | 122900 | 729028900 | 11260 | 11260 | 11270 | 11260 | 138 |
| 404 | 20240417 | 122800 | 727475010 | 11260 | 11260 | 11260 | 11260 | 352 |
| 405 | 20240417 | 122700 | 723511490 | 11260 | 11260 | 11260 | 11260 | 84 |
| 406 | 20240417 | 122600 | 722565650 | 11260 | 11250 | 11260 | 11250 | 404 |
| 407 | 20240417 | 122500 | 718017060 | 11250 | 11240 | 11250 | 11240 | 155 |
| 408 | 20240417 | 122400 | 716273330 | 11250 | 11250 | 11250 | 11250 | 107 |
| 409 | 20240417 | 122300 | 715069580 | 11260 | 11260 | 11260 | 11260 | 103 |
| 410 | 20240417 | 122200 | 713909800 | 11260 | 11260 | 11260 | 11260 | 520 |
| 411 | 20240417 | 122100 | 708054600 | 11260 | 11260 | 11260 | 11260 | 50 |
| 412 | 20240417 | 122000 | 707491600 | 11240 | 11250 | 11250 | 11240 | 200 |
| 413 | 20240417 | 121900 | 705242190 | 11260 | 11250 | 11270 | 11250 | 543 |
| 414 | 20240417 | 121800 | 699128400 | 11250 | 11250 | 11250 | 11250 | 4 |
| 415 | 20240417 | 121700 | 699083400 | 11260 | 11260 | 11260 | 11260 | 117 |
| 416 | 20240417 | 121600 | 697765980 | 11260 | 11270 | 11270 | 11260 | 1124 |
| 417 | 20240417 | 121500 | 685108740 | 11260 | 11270 | 11270 | 11260 | 95 |
| 418 | 20240417 | 121400 | 684038210 | 11260 | 11260 | 11260 | 11260 | 3 |
| 419 | 20240417 | 121300 | 684004430 | 11270 | 11260 | 11270 | 11260 | 457 |
| 420 | 20240417 | 121200 | 678855360 | 11250 | 11250 | 11270 | 11250 | 173 |
| 421 | 20240417 | 121100 | 676909090 | 11260 | 11260 | 11260 | 11250 | 77 |
| 422 | 20240417 | 121000 | 676042110 | 11250 | 11250 | 11250 | 11250 | 80 |
| 423 | 20240417 | 120900 | 675142110 | 11260 | 11250 | 11260 | 11250 | 889 |
| 424 | 20240417 | 120800 | 665135910 | 11270 | 11250 | 11270 | 11250 | 66 |
| 425 | 20240417 | 120700 | 664392210 | 11270 | 11280 | 11280 | 11260 | 704 |
| 426 | 20240417 | 120600 | 656453930 | 11280 | 11280 | 11280 | 11280 | 1 |
| 427 | 20240417 | 120500 | 656442650 | 11270 | 11280 | 11290 | 11270 | 379 |
| 428 | 20240417 | 120400 | 652167470 | 11280 | 11270 | 11280 | 11270 | 352 |
| 429 | 20240417 | 120300 | 648197110 | 11260 | 11270 | 11270 | 11260 | 144 |
| 430 | 20240417 | 120200 | 646574570 | 11260 | 11250 | 11260 | 11250 | 87 |
| 431 | 20240417 | 120100 | 645595190 | 11250 | 11260 | 11260 | 11250 | 310 |
| 432 | 20240417 | 120000 | 642106420 | 11260 | 11240 | 11260 | 11240 | 507 |
| 433 | 20240417 | 115900 | 636402670 | 11230 | 11230 | 11230 | 11230 | 9 |
| 434 | 20240417 | 115800 | 636301600 | 11220 | 11220 | 11220 | 11220 | 30 |
| 435 | 20240417 | 115700 | 635965000 | 11260 | 11240 | 11260 | 11240 | 519 |
| 436 | 20240417 | 115600 | 630128390 | 11240 | 11230 | 11240 | 11210 | 378 |
| 437 | 20240417 | 115500 | 625886270 | 11240 | 11240 | 11240 | 11240 | 192 |
| 438 | 20240417 | 115400 | 623728190 | 11240 | 11230 | 11240 | 11230 | 397 |
| 439 | 20240417 | 115300 | 619266210 | 11230 | 11260 | 11270 | 11230 | 92 |
| 440 | 20240417 | 115200 | 618230820 | 11270 | 11250 | 11270 | 11240 | 163 |
| 441 | 20240417 | 115100 | 616396550 | 11260 | 11270 | 11270 | 11260 | 452 |
| 442 | 20240417 | 115000 | 611303520 | 11260 | 11270 | 11270 | 11250 | 194 |
| 443 | 20240417 | 114900 | 609118220 | 11270 | 11270 | 11270 | 11270 | 464 |
| 444 | 20240417 | 114800 | 603888940 | 11260 | 11250 | 11260 | 11250 | 261 |
| 445 | 20240417 | 114700 | 600951860 | 11240 | 11240 | 11240 | 11240 | 36 |
| 446 | 20240417 | 114600 | 600547220 | 11250 | 11240 | 11250 | 11240 | 36 |
| 447 | 20240417 | 114500 | 600142420 | 11250 | 11270 | 11270 | 11250 | 819 |
| 448 | 20240417 | 114400 | 590920430 | 11260 | 11250 | 11270 | 11250 | 133 |
| 449 | 20240417 | 114300 | 589422780 | 11250 | 11270 | 11270 | 11250 | 17 |
| 450 | 20240417 | 114200 | 589231430 | 11270 | 11270 | 11280 | 11270 | 573 |
| 451 | 20240417 | 114100 | 582771230 | 11260 | 11270 | 11270 | 11260 | 205 |
| 452 | 20240417 | 114000 | 580460940 | 11270 | 11280 | 11290 | 11270 | 231 |
| 453 | 20240417 | 113900 | 577854350 | 11280 | 11290 | 11290 | 11280 | 657 |
| 454 | 20240417 | 113800 | 570438880 | 11280 | 11270 | 11280 | 11270 | 296 |
| 455 | 20240417 | 113700 | 567100900 | 11270 | 11280 | 11280 | 11270 | 290 |
| 456 | 20240417 | 113600 | 563829820 | 11280 | 11270 | 11280 | 11270 | 204 |
| 457 | 20240417 | 113500 | 561530560 | 11270 | 11260 | 11270 | 11260 | 251 |
| 458 | 20240417 | 113400 | 558704290 | 11240 | 11280 | 11280 | 11240 | 152 |
| 459 | 20240417 | 113300 | 556989900 | 11280 | 11290 | 11290 | 11280 | 418 |
| 460 | 20240417 | 113200 | 552274760 | 11280 | 11280 | 11300 | 11280 | 484 |
| 461 | 20240417 | 113100 | 546810860 | 11280 | 11250 | 11300 | 11250 | 2376 |
| 462 | 20240417 | 113000 | 520035180 | 11240 | 11240 | 11240 | 11240 | 351 |
| 463 | 20240417 | 112900 | 516089940 | 11240 | 11230 | 11250 | 11230 | 458 |
| 464 | 20240417 | 112800 | 510940970 | 11240 | 11240 | 11250 | 11230 | 1695 |
| 465 | 20240417 | 112700 | 491901020 | 11240 | 11250 | 11250 | 11240 | 350 |
| 466 | 20240417 | 112600 | 487963530 | 11240 | 11240 | 11240 | 11240 | 236 |
| 467 | 20240417 | 112500 | 485310890 | 11230 | 11230 | 11230 | 11230 | 3 |
| 468 | 20240417 | 112400 | 485277200 | 11240 | 11250 | 11250 | 11240 | 136 |
| 469 | 20240417 | 112300 | 483747270 | 11240 | 11240 | 11250 | 11240 | 540 |
| 470 | 20240417 | 112200 | 477672840 | 11240 | 11250 | 11250 | 11230 | 286 |
| 471 | 20240417 | 112100 | 474457370 | 11240 | 11220 | 11240 | 11220 | 220 |
| 472 | 20240417 | 112000 | 471987740 | 11230 | 11240 | 11250 | 11230 | 686 |
| 473 | 20240417 | 111900 | 464276690 | 11240 | 11220 | 11240 | 11220 | 308 |
| 474 | 20240417 | 111800 | 460817670 | 11220 | 11230 | 11230 | 11220 | 323 |
| 475 | 20240417 | 111700 | 457190400 | 11220 | 11210 | 11220 | 11210 | 122 |
| 476 | 20240417 | 111600 | 455821660 | 11220 | 11220 | 11220 | 11220 | 434 |
| 477 | 20240417 | 111500 | 450952180 | 11220 | 11200 | 11220 | 11200 | 200 |
| 478 | 20240417 | 111400 | 448710070 | 11200 | 11210 | 11210 | 11200 | 162 |
| 479 | 20240417 | 111300 | 446894720 | 11200 | 11210 | 11210 | 11200 | 370 |
| 480 | 20240417 | 111200 | 442749750 | 11210 | 11210 | 11220 | 11210 | 238 |
| 481 | 20240417 | 111100 | 440081730 | 11210 | 11210 | 11210 | 11210 | 358 |
| 482 | 20240417 | 111000 | 436068550 | 11210 | 11190 | 11210 | 11190 | 189 |
| 483 | 20240417 | 110900 | 433953540 | 11190 | 11200 | 11220 | 11190 | 538 |
| 484 | 20240417 | 110800 | 427926870 | 11210 | 11220 | 11220 | 11200 | 393 |
| 485 | 20240417 | 110700 | 423521610 | 11220 | 11200 | 11220 | 11200 | 465 |
| 486 | 20240417 | 110600 | 418310310 | 11200 | 11210 | 11220 | 11200 | 213 |
| 487 | 20240417 | 110500 | 415920860 | 11210 | 11220 | 11220 | 11210 | 605 |
| 488 | 20240417 | 110400 | 409137810 | 11210 | 11210 | 11210 | 11210 | 340 |
| 489 | 20240417 | 110300 | 405326410 | 11200 | 11210 | 11210 | 11200 | 15 |
| 490 | 20240417 | 110200 | 405158370 | 11200 | 11200 | 11200 | 11200 | 179 |
| 491 | 20240417 | 110100 | 403153570 | 11210 | 11210 | 11220 | 11210 | 967 |
| 492 | 20240417 | 110000 | 392309140 | 11190 | 11210 | 11210 | 11190 | 415 |
| 493 | 20240417 | 105900 | 387661920 | 11210 | 11190 | 11210 | 11190 | 1639 |
| 494 | 20240417 | 105800 | 369313410 | 11180 | 11180 | 11190 | 11180 | 156 |
| 495 | 20240417 | 105700 | 367567870 | 11180 | 11180 | 11180 | 11170 | 1025 |
| 496 | 20240417 | 105600 | 356109940 | 11180 | 11180 | 11180 | 11180 | 61 |
| 497 | 20240417 | 105500 | 355427960 | 11180 | 11180 | 11180 | 11180 | 306 |
| 498 | 20240417 | 105400 | 352006880 | 11180 | 11170 | 11180 | 11170 | 423 |
| 499 | 20240417 | 105300 | 347278650 | 11170 | 11190 | 11190 | 11170 | 239 |
| 500 | 20240417 | 105200 | 344605130 | 11190 | 11190 | 11210 | 11190 | 876 |
| 501 | 20240417 | 105100 | 334795410 | 11190 | 11180 | 11190 | 11170 | 525 |
| 502 | 20240417 | 105000 | 328922690 | 11180 | 11180 | 11180 | 11170 | 344 |
| 503 | 20240417 | 104900 | 325077360 | 11190 | 11180 | 11190 | 11180 | 760 |
| 504 | 20240417 | 104800 | 316573040 | 11190 | 11140 | 11190 | 11140 | 1927 |
| 505 | 20240417 | 104700 | 295054330 | 11140 | 11140 | 11140 | 11130 | 378 |
| 506 | 20240417 | 104600 | 290843420 | 11140 | 11140 | 11140 | 11140 | 95 |
| 507 | 20240417 | 104500 | 289785120 | 11140 | 11140 | 11150 | 11140 | 469 |
| 508 | 20240417 | 104400 | 284556890 | 11140 | 11140 | 11140 | 11140 | 287 |
| 509 | 20240417 | 104300 | 281359710 | 11140 | 11130 | 11150 | 11130 | 544 |
| 510 | 20240417 | 104200 | 275300380 | 11120 | 11110 | 11120 | 11110 | 148 |
| 511 | 20240417 | 104100 | 273654670 | 11110 | 11110 | 11110 | 11110 | 53 |
| 512 | 20240417 | 104000 | 273065840 | 11100 | 11100 | 11100 | 11090 | 1284 |
| 513 | 20240417 | 103900 | 258813500 | 11100 | 11090 | 11100 | 11090 | 366 |
| 514 | 20240417 | 103800 | 254751040 | 11080 | 11090 | 11090 | 11080 | 221 |
| 515 | 20240417 | 103700 | 252300300 | 11090 | 11100 | 11100 | 11090 | 216 |
| 516 | 20240417 | 103600 | 249903100 | 11100 | 11090 | 11100 | 11090 | 265 |
| 517 | 20240417 | 103500 | 246963350 | 11080 | 11080 | 11080 | 11080 | 47 |
| 518 | 20240417 | 103400 | 246442590 | 11080 | 11090 | 11090 | 11070 | 276 |
| 519 | 20240417 | 103300 | 243382560 | 11090 | 11090 | 11100 | 11090 | 355 |
| 520 | 20240417 | 103200 | 239442100 | 11090 | 11090 | 11090 | 11080 | 296 |
| 521 | 20240417 | 103100 | 236159610 | 11090 | 11100 | 11100 | 11090 | 21 |
| 522 | 20240417 | 103000 | 235926700 | 11100 | 11090 | 11100 | 11090 | 615 |
| 523 | 20240417 | 102900 | 229100250 | 11090 | 11090 | 11090 | 11090 | 65 |
| 524 | 20240417 | 102800 | 228379400 | 11090 | 11080 | 11090 | 11080 | 80 |
| 525 | 20240417 | 102700 | 227492210 | 11090 | 11080 | 11090 | 11080 | 351 |
| 526 | 20240417 | 102600 | 223602660 | 11080 | 11080 | 11090 | 11070 | 1670 |
| 527 | 20240417 | 102500 | 205090100 | 11070 | 11070 | 11070 | 11060 | 137 |
| 528 | 20240417 | 102400 | 203573530 | 11070 | 11070 | 11070 | 11070 | 10 |
| 529 | 20240417 | 102300 | 203462830 | 11050 | 11050 | 11070 | 11050 | 671 |
| 530 | 20240417 | 102200 | 196045510 | 11050 | 11050 | 11050 | 11040 | 95 |
| 531 | 20240417 | 102100 | 194996650 | 11050 | 11010 | 11050 | 11010 | 936 |
| 532 | 20240417 | 102000 | 184673570 | 11000 | 11010 | 11010 | 11000 | 340 |
| 533 | 20240417 | 101900 | 180931010 | 11020 | 11010 | 11020 | 11010 | 414 |
| 534 | 20240417 | 101800 | 176372260 | 11010 | 11020 | 11020 | 10990 | 2073 |
| 535 | 20240417 | 101700 | 153572070 | 11020 | 11030 | 11030 | 11020 | 393 |
| 536 | 20240417 | 101600 | 149237620 | 11020 | 11020 | 11020 | 11010 | 383 |
| 537 | 20240417 | 101500 | 145016970 | 11010 | 11020 | 11020 | 11010 | 825 |
| 538 | 20240417 | 101400 | 135931350 | 11030 | 11040 | 11040 | 11020 | 448 |
| 539 | 20240417 | 101300 | 130987400 | 11040 | 11030 | 11040 | 11030 | 215 |
| 540 | 20240417 | 101200 | 128615010 | 11030 | 11030 | 11040 | 11030 | 147 |
| 541 | 20240417 | 101100 | 126993060 | 11040 | 11020 | 11060 | 11000 | 2324 |
| 542 | 20240417 | 101000 | 101365760 | 11020 | 10970 | 11020 | 10950 | 956 |
| 543 | 20240417 | 100900 | 90863090 | 10970 | 10970 | 10970 | 10970 | 26 |
| 544 | 20240417 | 100800 | 90577870 | 10970 | 10970 | 10970 | 10970 | 0 |
| 545 | 20240417 | 100700 | 90577870 | 10970 | 10990 | 10990 | 10970 | 244 |
| 546 | 20240417 | 100600 | 87900490 | 11000 | 11000 | 11000 | 11000 | 0 |
| 547 | 20240417 | 100500 | 87900490 | 11000 | 11000 | 11000 | 11000 | 1 |
| 548 | 20240417 | 100400 | 87889490 | 11010 | 11010 | 11020 | 11000 | 67 |
| 549 | 20240417 | 100300 | 87152180 | 11010 | 11000 | 11010 | 11000 | 41 |
| 550 | 20240417 | 100200 | 86700910 | 11000 | 11000 | 11010 | 11000 | 32 |
| 551 | 20240417 | 100100 | 86348710 | 11010 | 11010 | 11010 | 10990 | 58 |
| 552 | 20240417 | 100000 | 85710390 | 11000 | 11000 | 11000 | 10980 | 90 |
| 553 | 20240417 | 095900 | 84720470 | 11000 | 10980 | 11000 | 10980 | 132 |
| 554 | 20240417 | 095800 | 83268770 | 10980 | 10990 | 11010 | 10970 | 51 |
| 555 | 20240417 | 095700 | 82708350 | 10970 | 10990 | 11010 | 10970 | 266 |
| 556 | 20240417 | 095600 | 79782670 | 10970 | 10970 | 10970 | 10970 | 4 |
| 557 | 20240417 | 095500 | 79738790 | 11010 | 10990 | 11020 | 10980 | 109 |
| 558 | 20240417 | 095400 | 78541090 | 10980 | 10980 | 10980 | 10980 | 0 |
| 559 | 20240417 | 095300 | 78541090 | 10980 | 10950 | 11010 | 10950 | 2652 |
| 560 | 20240417 | 095200 | 49443960 | 10950 | 10940 | 10950 | 10940 | 65 |
| 561 | 20240417 | 095100 | 48732750 | 10930 | 10930 | 10930 | 10930 | 0 |
| 562 | 20240417 | 095000 | 48732750 | 10930 | 10940 | 10940 | 10930 | 65 |
| 563 | 20240417 | 094900 | 48021700 | 10940 | 10940 | 10940 | 10930 | 77 |
| 564 | 20240417 | 094800 | 47179380 | 10930 | 10930 | 10930 | 10930 | 1 |
| 565 | 20240417 | 094700 | 47168450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 566 | 20240417 | 094600 | 47168450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 567 | 20240417 | 094500 | 47168450 | 10930 | 10930 | 10930 | 10930 | 0 |
| 568 | 20240417 | 094400 | 47168450 | 10930 | 10930 | 10930 | 10930 | 3 |
| 569 | 20240417 | 094300 | 47135660 | 10930 | 10930 | 10930 | 10930 | 42 |
| 570 | 20240417 | 094200 | 46676600 | 10930 | 10930 | 10930 | 10930 | 3 |
| 571 | 20240417 | 094100 | 46643810 | 10950 | 10940 | 10950 | 10930 | 172 |
| 572 | 20240417 | 094000 | 44762310 | 10940 | 10940 | 10940 | 10940 | 0 |
| 573 | 20240417 | 093900 | 44762310 | 10940 | 10940 | 10940 | 10940 | 0 |
| 574 | 20240417 | 093800 | 44762310 | 10940 | 10950 | 10950 | 10940 | 13 |
| 575 | 20240417 | 093700 | 44619980 | 10940 | 10940 | 10940 | 10940 | 7 |
| 576 | 20240417 | 093600 | 44543400 | 10940 | 10950 | 10960 | 10940 | 119 |
| 577 | 20240417 | 093500 | 43240130 | 10960 | 10940 | 10960 | 10930 | 19 |
| 578 | 20240417 | 093400 | 43031980 | 10930 | 10930 | 10930 | 10930 | 3 |
| 579 | 20240417 | 093300 | 42999190 | 10930 | 10930 | 10930 | 10930 | 9 |
| 580 | 20240417 | 093200 | 42900820 | 10930 | 10930 | 10930 | 10930 | 20 |
| 581 | 20240417 | 093100 | 42682220 | 10930 | 10920 | 10930 | 10920 | 104 |
| 582 | 20240417 | 093000 | 41546520 | 10900 | 10910 | 10920 | 10900 | 4 |
| 583 | 20240417 | 092900 | 41502890 | 10910 | 10910 | 10910 | 10900 | 192 |
| 584 | 20240417 | 092800 | 39410070 | 10920 | 10910 | 10920 | 10900 | 104 |
| 585 | 20240417 | 092700 | 38275580 | 10910 | 10900 | 10910 | 10900 | 272 |
| 586 | 20240417 | 092600 | 35309180 | 10900 | 10900 | 10900 | 10900 | 7 |
| 587 | 20240417 | 092500 | 35232880 | 10900 | 10900 | 10900 | 10900 | 5 |
| 588 | 20240417 | 092400 | 35178380 | 10900 | 10900 | 10900 | 10900 | 6 |
| 589 | 20240417 | 092300 | 35112980 | 10900 | 10900 | 10900 | 10900 | 3 |
| 590 | 20240417 | 092200 | 35080280 | 10900 | 10880 | 10910 | 10880 | 13 |
| 591 | 20240417 | 092100 | 34938600 | 10910 | 10880 | 10910 | 10880 | 5 |
| 592 | 20240417 | 092000 | 34884150 | 10910 | 10900 | 10910 | 10880 | 7 |
| 593 | 20240417 | 091900 | 34807890 | 10910 | 10880 | 10910 | 10880 | 47 |
| 594 | 20240417 | 091800 | 34295680 | 10880 | 10900 | 10910 | 10880 | 35 |
| 595 | 20240417 | 091700 | 33914570 | 10910 | 10900 | 10910 | 10880 | 160 |
| 596 | 20240417 | 091600 | 32170580 | 10900 | 10890 | 10900 | 10890 | 4 |
| 597 | 20240417 | 091500 | 32127010 | 10890 | 10890 | 10890 | 10870 | 54 |
| 598 | 20240417 | 091400 | 31539900 | 10870 | 10910 | 10910 | 10870 | 1458 |
| 599 | 20240417 | 091300 | 15659480 | 10910 | 10910 | 10910 | 10910 | 5 |
| 600 | 20240417 | 091200 | 15604930 | 10920 | 10920 | 10920 | 10920 | 21 |
| 601 | 20240417 | 091100 | 15375610 | 10920 | 10920 | 10920 | 10920 | 0 |
| 602 | 20240417 | 091000 | 15375610 | 10920 | 10910 | 10920 | 10900 | 12 |
| 603 | 20240417 | 090900 | 15244660 | 10900 | 10930 | 10930 | 10900 | 4 |
| 604 | 20240417 | 090800 | 15201020 | 10950 | 10930 | 10950 | 10930 | 36 |
| 605 | 20240417 | 090700 | 14806840 | 10900 | 10900 | 10900 | 10900 | 17 |
| 606 | 20240417 | 090600 | 14621540 | 10890 | 10900 | 10900 | 10890 | 382 |
| 607 | 20240417 | 090500 | 10457760 | 10900 | 10900 | 10900 | 10900 | 2 |
| 608 | 20240417 | 090400 | 10435960 | 10960 | 10960 | 10960 | 10960 | 14 |
| 609 | 20240417 | 090300 | 10282520 | 10960 | 10940 | 10960 | 10900 | 172 |
| 610 | 20240417 | 090200 | 8398920 | 10890 | 10890 | 10890 | 10890 | 88 |
| 611 | 20240417 | 090100 | 7440600 | 10910 | 10940 | 10940 | 10910 | 135 |
| 612 | 20240417 | 090000 | 5964750 | 10950 | 10860 | 10950 | 10860 | 459 |