34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 193500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 3 | 20240415 | 193400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 4 | 20240415 | 193300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 5 | 20240415 | 193200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 6 | 20240415 | 193100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 7 | 20240415 | 193000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 8 | 20240415 | 192900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 9 | 20240415 | 192800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 10 | 20240415 | 192700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 11 | 20240415 | 192600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 12 | 20240415 | 192500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 13 | 20240415 | 192400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 14 | 20240415 | 192300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 15 | 20240415 | 192200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 16 | 20240415 | 192100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 17 | 20240415 | 192000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 18 | 20240415 | 191900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 19 | 20240415 | 191800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 20 | 20240415 | 191700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 21 | 20240415 | 191600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 22 | 20240415 | 191500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 23 | 20240415 | 191400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 24 | 20240415 | 191300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 25 | 20240415 | 191200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 26 | 20240415 | 191100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 27 | 20240415 | 191000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 28 | 20240415 | 190900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 29 | 20240415 | 190800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 30 | 20240415 | 190700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 31 | 20240415 | 190600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 32 | 20240415 | 190500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 33 | 20240415 | 190400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 34 | 20240415 | 190300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 35 | 20240415 | 190200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 36 | 20240415 | 190100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 37 | 20240415 | 190000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 38 | 20240415 | 185900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 39 | 20240415 | 185800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 40 | 20240415 | 185700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 41 | 20240415 | 185600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 42 | 20240415 | 185500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 43 | 20240415 | 185400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 44 | 20240415 | 185300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 45 | 20240415 | 185200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 46 | 20240415 | 185100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 47 | 20240415 | 185000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 48 | 20240415 | 184900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 49 | 20240415 | 184800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 50 | 20240415 | 184700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 51 | 20240415 | 184600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 52 | 20240415 | 184500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 53 | 20240415 | 184400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 54 | 20240415 | 184300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 55 | 20240415 | 184200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 56 | 20240415 | 184100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 57 | 20240415 | 184000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 58 | 20240415 | 183900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 59 | 20240415 | 183800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 60 | 20240415 | 183700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 61 | 20240415 | 183600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 62 | 20240415 | 183500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 63 | 20240415 | 183400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 64 | 20240415 | 183300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 65 | 20240415 | 183200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 66 | 20240415 | 183100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 67 | 20240415 | 183000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 68 | 20240415 | 182900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 69 | 20240415 | 182800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 70 | 20240415 | 182700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 71 | 20240415 | 182600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 72 | 20240415 | 182500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 73 | 20240415 | 182400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 74 | 20240415 | 182300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 75 | 20240415 | 182200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 76 | 20240415 | 182100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 77 | 20240415 | 182000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 78 | 20240415 | 181900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 79 | 20240415 | 181800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 80 | 20240415 | 181700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 81 | 20240415 | 181600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 82 | 20240415 | 181500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 83 | 20240415 | 181400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 84 | 20240415 | 181300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 85 | 20240415 | 181200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 86 | 20240415 | 181100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 87 | 20240415 | 181000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 88 | 20240415 | 180900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 89 | 20240415 | 180800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 90 | 20240415 | 180700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 91 | 20240415 | 180600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 92 | 20240415 | 180500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 93 | 20240415 | 180400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 94 | 20240415 | 180300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 95 | 20240415 | 180200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 96 | 20240415 | 180100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 97 | 20240415 | 180000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 98 | 20240415 | 175900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 99 | 20240415 | 175800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 100 | 20240415 | 175700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 101 | 20240415 | 175600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 102 | 20240415 | 175500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 103 | 20240415 | 175400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 104 | 20240415 | 175300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 105 | 20240415 | 175200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 106 | 20240415 | 175100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 107 | 20240415 | 175000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 108 | 20240415 | 174900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 109 | 20240415 | 174800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 110 | 20240415 | 174700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 111 | 20240415 | 174600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 112 | 20240415 | 174500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 113 | 20240415 | 174400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 114 | 20240415 | 174300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 115 | 20240415 | 174200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 116 | 20240415 | 174100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 117 | 20240415 | 174000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 118 | 20240415 | 173900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 119 | 20240415 | 173800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 120 | 20240415 | 173700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 121 | 20240415 | 173600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 122 | 20240415 | 173500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 123 | 20240415 | 173400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 124 | 20240415 | 173300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 125 | 20240415 | 173200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 126 | 20240415 | 173100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 127 | 20240415 | 173000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 128 | 20240415 | 172900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 129 | 20240415 | 172800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 130 | 20240415 | 172700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 131 | 20240415 | 172600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 132 | 20240415 | 172500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 133 | 20240415 | 172400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 134 | 20240415 | 172300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 135 | 20240415 | 172200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 136 | 20240415 | 172100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 137 | 20240415 | 172000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 138 | 20240415 | 171900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 139 | 20240415 | 171800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 140 | 20240415 | 171700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 141 | 20240415 | 171600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 142 | 20240415 | 171500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 143 | 20240415 | 171400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 144 | 20240415 | 171300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 145 | 20240415 | 171200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 146 | 20240415 | 171100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 147 | 20240415 | 171000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 148 | 20240415 | 170900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 149 | 20240415 | 170800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 150 | 20240415 | 170700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 151 | 20240415 | 170600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 152 | 20240415 | 170500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 153 | 20240415 | 170400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 154 | 20240415 | 170300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 155 | 20240415 | 170200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 156 | 20240415 | 170100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 157 | 20240415 | 170000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 158 | 20240415 | 165900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 159 | 20240415 | 165800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 160 | 20240415 | 165700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 161 | 20240415 | 165600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 162 | 20240415 | 165500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 163 | 20240415 | 165400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 164 | 20240415 | 165300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 165 | 20240415 | 165200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 166 | 20240415 | 165100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 167 | 20240415 | 165000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 168 | 20240415 | 164900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 169 | 20240415 | 164800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 170 | 20240415 | 164700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 171 | 20240415 | 164600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 172 | 20240415 | 164500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 173 | 20240415 | 164400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 174 | 20240415 | 164300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 175 | 20240415 | 164200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 176 | 20240415 | 164100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 177 | 20240415 | 164000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 178 | 20240415 | 163900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 179 | 20240415 | 163800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 180 | 20240415 | 163700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 181 | 20240415 | 163600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 182 | 20240415 | 163500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 183 | 20240415 | 163400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 184 | 20240415 | 163300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 185 | 20240415 | 163200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 186 | 20240415 | 163100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 187 | 20240415 | 163000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 188 | 20240415 | 162900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 189 | 20240415 | 162800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 190 | 20240415 | 162700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 191 | 20240415 | 162600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 192 | 20240415 | 162500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 193 | 20240415 | 162400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 194 | 20240415 | 162300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 195 | 20240415 | 162200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 196 | 20240415 | 162100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 197 | 20240415 | 162000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 198 | 20240415 | 161900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 199 | 20240415 | 161800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 200 | 20240415 | 161700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 201 | 20240415 | 161600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 202 | 20240415 | 161500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 203 | 20240415 | 161400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 204 | 20240415 | 161300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 205 | 20240415 | 161200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 206 | 20240415 | 161100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 207 | 20240415 | 161000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 208 | 20240415 | 160900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 209 | 20240415 | 160800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 210 | 20240415 | 160700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 211 | 20240415 | 160600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 212 | 20240415 | 160500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 213 | 20240415 | 160400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 214 | 20240415 | 160300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 215 | 20240415 | 160200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 216 | 20240415 | 160100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 217 | 20240415 | 160000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 218 | 20240415 | 155900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 219 | 20240415 | 155800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 220 | 20240415 | 155700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 221 | 20240415 | 155600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 222 | 20240415 | 155500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 223 | 20240415 | 155400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 224 | 20240415 | 155300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 225 | 20240415 | 155200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 226 | 20240415 | 155100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 227 | 20240415 | 155000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 228 | 20240415 | 154900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 229 | 20240415 | 154800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 230 | 20240415 | 154700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 231 | 20240415 | 154600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 232 | 20240415 | 154500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 233 | 20240415 | 154400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 234 | 20240415 | 154300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 235 | 20240415 | 154200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 236 | 20240415 | 154100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 237 | 20240415 | 154000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 238 | 20240415 | 153900 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 239 | 20240415 | 153800 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 240 | 20240415 | 153700 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 241 | 20240415 | 153600 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 242 | 20240415 | 153500 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 243 | 20240415 | 153400 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 244 | 20240415 | 153300 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 245 | 20240415 | 153200 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 246 | 20240415 | 153100 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 0 |
| 247 | 20240415 | 153000 | 2274382590 | 12840 | 12840 | 12840 | 12840 | 3806 |
| 248 | 20240415 | 152900 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 249 | 20240415 | 152800 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 250 | 20240415 | 152700 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 251 | 20240415 | 152600 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 252 | 20240415 | 152500 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 253 | 20240415 | 152400 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 254 | 20240415 | 152300 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 255 | 20240415 | 152200 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 256 | 20240415 | 152100 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 257 | 20240415 | 152000 | 2225513550 | 12850 | 12850 | 12850 | 12850 | 0 |
| 258 | 20240415 | 151900 | 2225513550 | 12850 | 12840 | 12850 | 12830 | 357 |
| 259 | 20240415 | 151800 | 2220930100 | 12840 | 12830 | 12840 | 12820 | 267 |
| 260 | 20240415 | 151700 | 2217502460 | 12840 | 12840 | 12840 | 12820 | 1004 |
| 261 | 20240415 | 151600 | 2204625640 | 12840 | 12810 | 12840 | 12810 | 146 |
| 262 | 20240415 | 151500 | 2202752020 | 12840 | 12820 | 12850 | 12820 | 1328 |
| 263 | 20240415 | 151400 | 2185702590 | 12830 | 12800 | 12830 | 12800 | 1167 |
| 264 | 20240415 | 151300 | 2170755620 | 12810 | 12800 | 12810 | 12800 | 310 |
| 265 | 20240415 | 151200 | 2166785120 | 12800 | 12770 | 12800 | 12740 | 4758 |
| 266 | 20240415 | 151100 | 2105929320 | 12770 | 12720 | 12770 | 12720 | 1905 |
| 267 | 20240415 | 151000 | 2081662430 | 12710 | 12710 | 12720 | 12710 | 1819 |
| 268 | 20240415 | 150900 | 2058532700 | 12710 | 12710 | 12710 | 12700 | 64 |
| 269 | 20240415 | 150800 | 2057719590 | 12700 | 12700 | 12700 | 12700 | 1224 |
| 270 | 20240415 | 150700 | 2042174790 | 12690 | 12690 | 12690 | 12690 | 34 |
| 271 | 20240415 | 150600 | 2041743330 | 12690 | 12680 | 12690 | 12680 | 224 |
| 272 | 20240415 | 150500 | 2038901010 | 12670 | 12670 | 12680 | 12670 | 613 |
| 273 | 20240415 | 150400 | 2031128650 | 12670 | 12670 | 12670 | 12670 | 19 |
| 274 | 20240415 | 150300 | 2030887920 | 12680 | 12680 | 12680 | 12680 | 0 |
| 275 | 20240415 | 150200 | 2030887920 | 12680 | 12660 | 12680 | 12660 | 84 |
| 276 | 20240415 | 150100 | 2029823480 | 12670 | 12680 | 12680 | 12670 | 1104 |
| 277 | 20240415 | 150000 | 2015835660 | 12670 | 12670 | 12680 | 12670 | 267 |
| 278 | 20240415 | 145900 | 2012451760 | 12660 | 12660 | 12660 | 12660 | 75 |
| 279 | 20240415 | 145800 | 2011502260 | 12680 | 12650 | 12680 | 12650 | 21 |
| 280 | 20240415 | 145700 | 2011236310 | 12660 | 12680 | 12680 | 12650 | 75 |
| 281 | 20240415 | 145600 | 2010287240 | 12680 | 12680 | 12680 | 12660 | 2509 |
| 282 | 20240415 | 145500 | 1978511290 | 12680 | 12680 | 12690 | 12680 | 5 |
| 283 | 20240415 | 145400 | 1978447870 | 12680 | 12690 | 12690 | 12680 | 231 |
| 284 | 20240415 | 145300 | 1975517640 | 12690 | 12700 | 12700 | 12690 | 14 |
| 285 | 20240415 | 145200 | 1975339960 | 12700 | 12720 | 12720 | 12700 | 192 |
| 286 | 20240415 | 145100 | 1972901380 | 12700 | 12700 | 12700 | 12700 | 0 |
| 287 | 20240415 | 145000 | 1972901380 | 12700 | 12710 | 12710 | 12700 | 35 |
| 288 | 20240415 | 144900 | 1972456860 | 12710 | 12720 | 12720 | 12710 | 42 |
| 289 | 20240415 | 144800 | 1971922940 | 12720 | 12700 | 12720 | 12690 | 1297 |
| 290 | 20240415 | 144700 | 1955435350 | 12700 | 12690 | 12700 | 12690 | 45 |
| 291 | 20240415 | 144600 | 1954864180 | 12700 | 12700 | 12700 | 12700 | 196 |
| 292 | 20240415 | 144500 | 1952374980 | 12700 | 12710 | 12710 | 12700 | 196 |
| 293 | 20240415 | 144400 | 1949884960 | 12700 | 12700 | 12710 | 12700 | 240 |
| 294 | 20240415 | 144300 | 1946834940 | 12690 | 12690 | 12690 | 12690 | 356 |
| 295 | 20240415 | 144200 | 1942317300 | 12680 | 12690 | 12690 | 12680 | 46 |
| 296 | 20240415 | 144100 | 1941734000 | 12690 | 12700 | 12700 | 12690 | 1112 |
| 297 | 20240415 | 144000 | 1927612480 | 12700 | 12710 | 12710 | 12700 | 38 |
| 298 | 20240415 | 143900 | 1927129860 | 12700 | 12710 | 12710 | 12700 | 78 |
| 299 | 20240415 | 143800 | 1926139240 | 12710 | 12710 | 12710 | 12710 | 63 |
| 300 | 20240415 | 143700 | 1925338510 | 12710 | 12710 | 12710 | 12710 | 690 |
| 301 | 20240415 | 143600 | 1916568610 | 12720 | 12720 | 12720 | 12720 | 204 |
| 302 | 20240415 | 143500 | 1913973730 | 12720 | 12730 | 12730 | 12720 | 102 |
| 303 | 20240415 | 143400 | 1912675600 | 12730 | 12750 | 12750 | 12730 | 566 |
| 304 | 20240415 | 143300 | 1905466790 | 12750 | 12750 | 12750 | 12750 | 0 |
| 305 | 20240415 | 143200 | 1905466790 | 12750 | 12780 | 12780 | 12750 | 235 |
| 306 | 20240415 | 143100 | 1902463520 | 12780 | 12740 | 12780 | 12740 | 51 |
| 307 | 20240415 | 143000 | 1901811780 | 12730 | 12740 | 12780 | 12730 | 77 |
| 308 | 20240415 | 142900 | 1900830980 | 12730 | 12740 | 12740 | 12730 | 152 |
| 309 | 20240415 | 142800 | 1898894980 | 12740 | 12760 | 12760 | 12740 | 164 |
| 310 | 20240415 | 142700 | 1896804570 | 12760 | 12760 | 12760 | 12760 | 212 |
| 311 | 20240415 | 142600 | 1894099450 | 12760 | 12730 | 12760 | 12730 | 23 |
| 312 | 20240415 | 142500 | 1893806510 | 12730 | 12760 | 12760 | 12730 | 66 |
| 313 | 20240415 | 142400 | 1892964800 | 12760 | 12750 | 12760 | 12730 | 54 |
| 314 | 20240415 | 142300 | 1892276810 | 12750 | 12730 | 12750 | 12730 | 321 |
| 315 | 20240415 | 142200 | 1888185300 | 12730 | 12740 | 12750 | 12730 | 2744 |
| 316 | 20240415 | 142100 | 1853252810 | 12740 | 12740 | 12770 | 12730 | 401 |
| 317 | 20240415 | 142000 | 1848144670 | 12730 | 12730 | 12740 | 12730 | 940 |
| 318 | 20240415 | 141900 | 1836178170 | 12740 | 12740 | 12740 | 12740 | 14 |
| 319 | 20240415 | 141800 | 1835999810 | 12760 | 12740 | 12760 | 12740 | 9 |
| 320 | 20240415 | 141700 | 1835885130 | 12730 | 12730 | 12730 | 12730 | 34 |
| 321 | 20240415 | 141600 | 1835452310 | 12720 | 12720 | 12720 | 12720 | 0 |
| 322 | 20240415 | 141500 | 1835452310 | 12720 | 12720 | 12720 | 12720 | 34 |
| 323 | 20240415 | 141400 | 1835019830 | 12720 | 12720 | 12720 | 12720 | 33 |
| 324 | 20240415 | 141300 | 1834600070 | 12770 | 12770 | 12770 | 12770 | 10 |
| 325 | 20240415 | 141200 | 1834472370 | 12720 | 12750 | 12760 | 12720 | 1539 |
| 326 | 20240415 | 141100 | 1814849700 | 12750 | 12710 | 12750 | 12710 | 822 |
| 327 | 20240415 | 141000 | 1804376290 | 12710 | 12710 | 12740 | 12710 | 42 |
| 328 | 20240415 | 140900 | 1803842260 | 12710 | 12710 | 12710 | 12710 | 34 |
| 329 | 20240415 | 140800 | 1803410120 | 12740 | 12740 | 12740 | 12740 | 1 |
| 330 | 20240415 | 140700 | 1803397380 | 12710 | 12710 | 12710 | 12710 | 33 |
| 331 | 20240415 | 140600 | 1802977950 | 12710 | 12740 | 12740 | 12710 | 39 |
| 332 | 20240415 | 140500 | 1802481840 | 12740 | 12750 | 12750 | 12710 | 55 |
| 333 | 20240415 | 140400 | 1801782020 | 12750 | 12700 | 12750 | 12700 | 1206 |
| 334 | 20240415 | 140300 | 1786407170 | 12750 | 12710 | 12750 | 12710 | 1545 |
| 335 | 20240415 | 140200 | 1766745590 | 12710 | 12710 | 12710 | 12680 | 664 |
| 336 | 20240415 | 140100 | 1758307170 | 12710 | 12710 | 12710 | 12710 | 595 |
| 337 | 20240415 | 140000 | 1750744720 | 12670 | 12670 | 12710 | 12660 | 1096 |
| 338 | 20240415 | 135900 | 1736830340 | 12670 | 12670 | 12670 | 12670 | 39 |
| 339 | 20240415 | 135800 | 1736336210 | 12700 | 12700 | 12700 | 12700 | 18 |
| 340 | 20240415 | 135700 | 1736107610 | 12700 | 12660 | 12700 | 12660 | 45 |
| 341 | 20240415 | 135600 | 1735537510 | 12650 | 12660 | 12660 | 12650 | 502 |
| 342 | 20240415 | 135500 | 1729186600 | 12660 | 12660 | 12720 | 12650 | 253 |
| 343 | 20240415 | 135400 | 1725977940 | 12720 | 12660 | 12720 | 12660 | 155 |
| 344 | 20240415 | 135300 | 1724008380 | 12660 | 12660 | 12660 | 12660 | 1 |
| 345 | 20240415 | 135200 | 1723995720 | 12630 | 12720 | 12730 | 12630 | 3231 |
| 346 | 20240415 | 135100 | 1683101950 | 12730 | 12710 | 12730 | 12710 | 301 |
| 347 | 20240415 | 135000 | 1679276220 | 12710 | 12730 | 12730 | 12710 | 636 |
| 348 | 20240415 | 134900 | 1671180620 | 12710 | 12700 | 12710 | 12700 | 55 |
| 349 | 20240415 | 134800 | 1670482110 | 12700 | 12700 | 12700 | 12700 | 5 |
| 350 | 20240415 | 134700 | 1670418610 | 12700 | 12720 | 12730 | 12700 | 334 |
| 351 | 20240415 | 134600 | 1666167820 | 12730 | 12680 | 12730 | 12680 | 3020 |
| 352 | 20240415 | 134500 | 1627833940 | 12670 | 12660 | 12670 | 12620 | 1051 |
| 353 | 20240415 | 134400 | 1614524420 | 12670 | 12610 | 12670 | 12610 | 36 |
| 354 | 20240415 | 134300 | 1614070400 | 12610 | 12610 | 12610 | 12610 | 1 |
| 355 | 20240415 | 134200 | 1614057790 | 12600 | 12660 | 12660 | 12600 | 1064 |
| 356 | 20240415 | 134100 | 1600589530 | 12660 | 12580 | 12660 | 12580 | 17 |
| 357 | 20240415 | 134000 | 1600374790 | 12580 | 12650 | 12650 | 12580 | 295 |
| 358 | 20240415 | 133900 | 1596645420 | 12660 | 12620 | 12660 | 12570 | 1203 |
| 359 | 20240415 | 133800 | 1581442650 | 12620 | 12570 | 12620 | 12570 | 1192 |
| 360 | 20240415 | 133700 | 1566421840 | 12560 | 12560 | 12560 | 12560 | 34 |
| 361 | 20240415 | 133600 | 1565994800 | 12570 | 12570 | 12570 | 12570 | 20 |
| 362 | 20240415 | 133500 | 1565743400 | 12570 | 12580 | 12580 | 12570 | 12 |
| 363 | 20240415 | 133400 | 1565592540 | 12570 | 12550 | 12570 | 12550 | 34 |
| 364 | 20240415 | 133300 | 1565165820 | 12580 | 12580 | 12580 | 12580 | 15 |
| 365 | 20240415 | 133200 | 1564977120 | 12530 | 12530 | 12530 | 12530 | 34 |
| 366 | 20240415 | 133100 | 1564551100 | 12570 | 12550 | 12570 | 12550 | 240 |
| 367 | 20240415 | 133000 | 1561534860 | 12550 | 12550 | 12550 | 12550 | 5 |
| 368 | 20240415 | 132900 | 1561472110 | 12570 | 12520 | 12570 | 12520 | 35 |
| 369 | 20240415 | 132800 | 1561033860 | 12520 | 12520 | 12520 | 12520 | 43 |
| 370 | 20240415 | 132700 | 1560495500 | 12510 | 12510 | 12510 | 12510 | 33 |
| 371 | 20240415 | 132600 | 1560082670 | 12570 | 12560 | 12570 | 12560 | 286 |
| 372 | 20240415 | 132500 | 1556488650 | 12510 | 12530 | 12530 | 12510 | 1556 |
| 373 | 20240415 | 132400 | 1537006870 | 12520 | 12570 | 12570 | 12520 | 459 |
| 374 | 20240415 | 132300 | 1531255600 | 12530 | 12530 | 12530 | 12530 | 0 |
| 375 | 20240415 | 132200 | 1531255600 | 12530 | 12530 | 12530 | 12530 | 34 |
| 376 | 20240415 | 132100 | 1530829580 | 12520 | 12520 | 12520 | 12520 | 20 |
| 377 | 20240415 | 132000 | 1530579180 | 12520 | 12520 | 12520 | 12520 | 426 |
| 378 | 20240415 | 131900 | 1525245660 | 12520 | 12530 | 12530 | 12520 | 641 |
| 379 | 20240415 | 131800 | 1517219510 | 12580 | 12580 | 12580 | 12580 | 100 |
| 380 | 20240415 | 131700 | 1515961510 | 12520 | 12520 | 12520 | 12520 | 33 |
| 381 | 20240415 | 131600 | 1515548350 | 12530 | 12530 | 12530 | 12530 | 0 |
| 382 | 20240415 | 131500 | 1515548350 | 12530 | 12580 | 12580 | 12530 | 35 |
| 383 | 20240415 | 131400 | 1515109750 | 12580 | 12510 | 12580 | 12510 | 35 |
| 384 | 20240415 | 131300 | 1514671830 | 12550 | 12540 | 12550 | 12540 | 669 |
| 385 | 20240415 | 131200 | 1506282180 | 12500 | 12490 | 12500 | 12490 | 35 |
| 386 | 20240415 | 131100 | 1505845020 | 12540 | 12540 | 12540 | 12540 | 1 |
| 387 | 20240415 | 131000 | 1505832480 | 12490 | 12490 | 12490 | 12490 | 95 |
| 388 | 20240415 | 130900 | 1504645930 | 12540 | 12500 | 12540 | 12500 | 34 |
| 389 | 20240415 | 130800 | 1504220890 | 12540 | 12540 | 12540 | 12540 | 0 |
| 390 | 20240415 | 130700 | 1504220890 | 12540 | 12530 | 12540 | 12480 | 76 |
| 391 | 20240415 | 130600 | 1503269670 | 12550 | 12550 | 12550 | 12550 | 0 |
| 392 | 20240415 | 130500 | 1503269670 | 12550 | 12520 | 12550 | 12470 | 3264 |
| 393 | 20240415 | 130400 | 1462484660 | 12520 | 12520 | 12520 | 12520 | 34 |
| 394 | 20240415 | 130300 | 1462058980 | 12550 | 12550 | 12590 | 12540 | 460 |
| 395 | 20240415 | 130200 | 1456288830 | 12550 | 12510 | 12550 | 12510 | 1804 |
| 396 | 20240415 | 130100 | 1433683890 | 12510 | 12510 | 12510 | 12510 | 78 |
| 397 | 20240415 | 130000 | 1432708110 | 12500 | 12500 | 12500 | 12500 | 13 |
| 398 | 20240415 | 125900 | 1432545610 | 12530 | 12500 | 12530 | 12500 | 4 |
| 399 | 20240415 | 125800 | 1432495520 | 12500 | 12500 | 12500 | 12500 | 0 |
| 400 | 20240415 | 125700 | 1432495520 | 12500 | 12530 | 12540 | 12500 | 1598 |
| 401 | 20240415 | 125600 | 1412477970 | 12530 | 12500 | 12530 | 12500 | 10 |
| 402 | 20240415 | 125500 | 1412352700 | 12500 | 12500 | 12500 | 12500 | 0 |
| 403 | 20240415 | 125400 | 1412352700 | 12500 | 12460 | 12500 | 12460 | 3614 |
| 404 | 20240415 | 125300 | 1367218980 | 12450 | 12450 | 12450 | 12450 | 0 |
| 405 | 20240415 | 125200 | 1367218980 | 12450 | 12450 | 12450 | 12450 | 676 |
| 406 | 20240415 | 125100 | 1358802780 | 12450 | 12440 | 12450 | 12440 | 571 |
| 407 | 20240415 | 125000 | 1351697860 | 12440 | 12440 | 12440 | 12440 | 286 |
| 408 | 20240415 | 124900 | 1348140020 | 12440 | 12420 | 12440 | 12420 | 1342 |
| 409 | 20240415 | 124800 | 1331464160 | 12420 | 12430 | 12430 | 12420 | 201 |
| 410 | 20240415 | 124700 | 1328965810 | 12430 | 12430 | 12430 | 12430 | 25 |
| 411 | 20240415 | 124600 | 1328655060 | 12450 | 12430 | 12450 | 12430 | 141 |
| 412 | 20240415 | 124500 | 1326899760 | 12440 | 12440 | 12440 | 12440 | 0 |
| 413 | 20240415 | 124400 | 1326899760 | 12440 | 12440 | 12440 | 12440 | 0 |
| 414 | 20240415 | 124300 | 1326899760 | 12440 | 12440 | 12440 | 12440 | 0 |
| 415 | 20240415 | 124200 | 1326899760 | 12440 | 12440 | 12440 | 12440 | 10 |
| 416 | 20240415 | 124100 | 1326775360 | 12440 | 12440 | 12440 | 12440 | 0 |
| 417 | 20240415 | 124000 | 1326775360 | 12440 | 12440 | 12440 | 12440 | 1 |
| 418 | 20240415 | 123900 | 1326762920 | 12400 | 12420 | 12420 | 12400 | 433 |
| 419 | 20240415 | 123800 | 1321390350 | 12420 | 12430 | 12430 | 12420 | 13 |
| 420 | 20240415 | 123700 | 1321228860 | 12440 | 12440 | 12440 | 12440 | 505 |
| 421 | 20240415 | 123600 | 1314946660 | 12440 | 12440 | 12440 | 12440 | 21 |
| 422 | 20240415 | 123500 | 1314685420 | 12440 | 12430 | 12440 | 12430 | 24 |
| 423 | 20240415 | 123400 | 1314386890 | 12430 | 12430 | 12430 | 12430 | 0 |
| 424 | 20240415 | 123300 | 1314386890 | 12430 | 12430 | 12430 | 12430 | 12 |
| 425 | 20240415 | 123200 | 1314237730 | 12430 | 12420 | 12430 | 12420 | 73 |
| 426 | 20240415 | 123100 | 1313330970 | 12420 | 12420 | 12420 | 12420 | 20 |
| 427 | 20240415 | 123000 | 1313082570 | 12400 | 12400 | 12400 | 12400 | 25 |
| 428 | 20240415 | 122900 | 1312772570 | 12420 | 12420 | 12420 | 12420 | 1 |
| 429 | 20240415 | 122800 | 1312760150 | 12420 | 12420 | 12420 | 12420 | 0 |
| 430 | 20240415 | 122700 | 1312760150 | 12420 | 12420 | 12420 | 12420 | 25 |
| 431 | 20240415 | 122600 | 1312449650 | 12400 | 12400 | 12400 | 12400 | 0 |
| 432 | 20240415 | 122500 | 1312449650 | 12400 | 12400 | 12400 | 12400 | 32 |
| 433 | 20240415 | 122400 | 1312052850 | 12390 | 12390 | 12390 | 12390 | 0 |
| 434 | 20240415 | 122300 | 1312052850 | 12390 | 12390 | 12390 | 12390 | 0 |
| 435 | 20240415 | 122200 | 1312052850 | 12390 | 12390 | 12390 | 12390 | 25 |
| 436 | 20240415 | 122100 | 1311743100 | 12400 | 12400 | 12400 | 12400 | 0 |
| 437 | 20240415 | 122000 | 1311743100 | 12400 | 12400 | 12400 | 12400 | 564 |
| 438 | 20240415 | 121900 | 1304749500 | 12400 | 12400 | 12400 | 12400 | 411 |
| 439 | 20240415 | 121800 | 1299653100 | 12400 | 12400 | 12400 | 12400 | 30 |
| 440 | 20240415 | 121700 | 1299281100 | 12400 | 12400 | 12400 | 12400 | 3 |
| 441 | 20240415 | 121600 | 1299243900 | 12400 | 12400 | 12400 | 12400 | 238 |
| 442 | 20240415 | 121500 | 1296292700 | 12400 | 12400 | 12400 | 12400 | 0 |
| 443 | 20240415 | 121400 | 1296292700 | 12400 | 12400 | 12400 | 12400 | 0 |
| 444 | 20240415 | 121300 | 1296292700 | 12400 | 12420 | 12420 | 12400 | 99 |
| 445 | 20240415 | 121200 | 1295064500 | 12400 | 12400 | 12400 | 12400 | 0 |
| 446 | 20240415 | 121100 | 1295064500 | 12400 | 12400 | 12400 | 12400 | 0 |
| 447 | 20240415 | 121000 | 1295064500 | 12400 | 12410 | 12410 | 12400 | 817 |
| 448 | 20240415 | 120900 | 1284929480 | 12420 | 12420 | 12420 | 12420 | 0 |
| 449 | 20240415 | 120800 | 1284929480 | 12420 | 12420 | 12420 | 12420 | 0 |
| 450 | 20240415 | 120700 | 1284929480 | 12420 | 12420 | 12420 | 12420 | 85 |
| 451 | 20240415 | 120600 | 1283873780 | 12420 | 12420 | 12420 | 12420 | 0 |
| 452 | 20240415 | 120500 | 1283873780 | 12420 | 12420 | 12420 | 12420 | 0 |
| 453 | 20240415 | 120400 | 1283873780 | 12420 | 12420 | 12420 | 12420 | 0 |
| 454 | 20240415 | 120300 | 1283873780 | 12420 | 12420 | 12420 | 12420 | 0 |
| 455 | 20240415 | 120200 | 1283873780 | 12420 | 12420 | 12420 | 12420 | 0 |
| 456 | 20240415 | 120100 | 1283873780 | 12420 | 12420 | 12420 | 12420 | 0 |
| 457 | 20240415 | 120000 | 1283873780 | 12420 | 12420 | 12420 | 12420 | 481 |
| 458 | 20240415 | 115900 | 1277899760 | 12420 | 12420 | 12420 | 12420 | 24 |
| 459 | 20240415 | 115800 | 1277601680 | 12420 | 12420 | 12420 | 12420 | 0 |
| 460 | 20240415 | 115700 | 1277601680 | 12420 | 12430 | 12430 | 12420 | 419 |
| 461 | 20240415 | 115600 | 1272397470 | 12430 | 12430 | 12430 | 12430 | 0 |
| 462 | 20240415 | 115500 | 1272397470 | 12430 | 12420 | 12440 | 12420 | 108 |
| 463 | 20240415 | 115400 | 1271054850 | 12420 | 12420 | 12420 | 12420 | 10 |
| 464 | 20240415 | 115300 | 1270930650 | 12420 | 12420 | 12420 | 12420 | 24 |
| 465 | 20240415 | 115200 | 1270632570 | 12420 | 12410 | 12420 | 12410 | 145 |
| 466 | 20240415 | 115100 | 1268833110 | 12410 | 12410 | 12410 | 12410 | 31 |
| 467 | 20240415 | 115000 | 1268448400 | 12410 | 12410 | 12410 | 12410 | 0 |
| 468 | 20240415 | 114900 | 1268448400 | 12410 | 12410 | 12410 | 12410 | 50 |
| 469 | 20240415 | 114800 | 1267827900 | 12420 | 12420 | 12420 | 12420 | 43 |
| 470 | 20240415 | 114700 | 1267293840 | 12430 | 12430 | 12430 | 12430 | 0 |
| 471 | 20240415 | 114600 | 1267293840 | 12430 | 12430 | 12430 | 12430 | 1 |
| 472 | 20240415 | 114500 | 1267281410 | 12430 | 12430 | 12430 | 12430 | 20 |
| 473 | 20240415 | 114400 | 1267032810 | 12400 | 12430 | 12430 | 12400 | 91 |
| 474 | 20240415 | 114300 | 1265903460 | 12430 | 12430 | 12430 | 12430 | 1 |
| 475 | 20240415 | 114200 | 1265891030 | 12410 | 12410 | 12430 | 12410 | 61 |
| 476 | 20240415 | 114100 | 1265133620 | 12410 | 12410 | 12410 | 12410 | 0 |
| 477 | 20240415 | 114000 | 1265133620 | 12410 | 12410 | 12410 | 12410 | 6 |
| 478 | 20240415 | 113900 | 1265059160 | 12400 | 12400 | 12400 | 12400 | 0 |
| 479 | 20240415 | 113800 | 1265059160 | 12400 | 12400 | 12400 | 12400 | 49 |
| 480 | 20240415 | 113700 | 1264451560 | 12400 | 12410 | 12410 | 12400 | 296 |
| 481 | 20240415 | 113600 | 1260780920 | 12410 | 12410 | 12410 | 12410 | 0 |
| 482 | 20240415 | 113500 | 1260780920 | 12410 | 12410 | 12410 | 12410 | 0 |
| 483 | 20240415 | 113400 | 1260780920 | 12410 | 12410 | 12410 | 12410 | 0 |
| 484 | 20240415 | 113300 | 1260780920 | 12410 | 12420 | 12420 | 12410 | 124 |
| 485 | 20240415 | 113200 | 1259241850 | 12420 | 12430 | 12430 | 12420 | 26 |
| 486 | 20240415 | 113100 | 1258918690 | 12420 | 12420 | 12420 | 12420 | 15 |
| 487 | 20240415 | 113000 | 1258732390 | 12430 | 12450 | 12450 | 12430 | 46 |
| 488 | 20240415 | 112900 | 1258160150 | 12420 | 12420 | 12420 | 12420 | 0 |
| 489 | 20240415 | 112800 | 1258160150 | 12420 | 12420 | 12420 | 12420 | 7 |
| 490 | 20240415 | 112700 | 1258073210 | 12420 | 12420 | 12420 | 12420 | 0 |
| 491 | 20240415 | 112600 | 1258073210 | 12420 | 12420 | 12420 | 12420 | 73 |
| 492 | 20240415 | 112500 | 1257166550 | 12450 | 12450 | 12450 | 12450 | 67 |
| 493 | 20240415 | 112400 | 1256332400 | 12420 | 12420 | 12420 | 12420 | 24 |
| 494 | 20240415 | 112300 | 1256034320 | 12410 | 12410 | 12410 | 12410 | 89 |
| 495 | 20240415 | 112200 | 1254929830 | 12380 | 12410 | 12410 | 12380 | 185 |
| 496 | 20240415 | 112100 | 1252635450 | 12410 | 12420 | 12420 | 12410 | 47 |
| 497 | 20240415 | 112000 | 1252051930 | 12410 | 12410 | 12410 | 12410 | 206 |
| 498 | 20240415 | 111900 | 1249495470 | 12400 | 12400 | 12410 | 12400 | 34 |
| 499 | 20240415 | 111800 | 1249073640 | 12400 | 12400 | 12400 | 12400 | 39 |
| 500 | 20240415 | 111700 | 1248590040 | 12400 | 12400 | 12400 | 12400 | 47 |
| 501 | 20240415 | 111600 | 1248007240 | 12400 | 12400 | 12400 | 12400 | 0 |
| 502 | 20240415 | 111500 | 1248007240 | 12400 | 12410 | 12410 | 12400 | 67 |
| 503 | 20240415 | 111400 | 1247176020 | 12410 | 12400 | 12410 | 12400 | 188 |
| 504 | 20240415 | 111300 | 1244843820 | 12400 | 12400 | 12400 | 12400 | 24 |
| 505 | 20240415 | 111200 | 1244546220 | 12400 | 12380 | 12400 | 12380 | 6 |
| 506 | 20240415 | 111100 | 1244471840 | 12380 | 12380 | 12380 | 12380 | 10 |
| 507 | 20240415 | 111000 | 1244348040 | 12380 | 12380 | 12380 | 12380 | 1 |
| 508 | 20240415 | 110900 | 1244335660 | 12370 | 12400 | 12400 | 12370 | 375 |
| 509 | 20240415 | 110800 | 1239685750 | 12400 | 12370 | 12400 | 12370 | 2 |
| 510 | 20240415 | 110700 | 1239660980 | 12370 | 12370 | 12370 | 12370 | 1 |
| 511 | 20240415 | 110600 | 1239648610 | 12400 | 12400 | 12400 | 12400 | 23 |
| 512 | 20240415 | 110500 | 1239363410 | 12400 | 12390 | 12400 | 12390 | 510 |
| 513 | 20240415 | 110400 | 1233041080 | 12370 | 12370 | 12370 | 12370 | 125 |
| 514 | 20240415 | 110300 | 1231494830 | 12370 | 12380 | 12380 | 12370 | 31 |
| 515 | 20240415 | 110200 | 1231111120 | 12390 | 12390 | 12390 | 12390 | 97 |
| 516 | 20240415 | 110100 | 1229909290 | 12390 | 12370 | 12390 | 12370 | 2 |
| 517 | 20240415 | 110000 | 1229884530 | 12360 | 12340 | 12360 | 12340 | 1155 |
| 518 | 20240415 | 105900 | 1215620130 | 12340 | 12340 | 12340 | 12340 | 359 |
| 519 | 20240415 | 105800 | 1211190070 | 12340 | 12350 | 12350 | 12340 | 253 |
| 520 | 20240415 | 105700 | 1208067740 | 12350 | 12350 | 12350 | 12350 | 74 |
| 521 | 20240415 | 105600 | 1207153840 | 12340 | 12340 | 12340 | 12340 | 366 |
| 522 | 20240415 | 105500 | 1202637400 | 12350 | 12340 | 12350 | 12340 | 128 |
| 523 | 20240415 | 105400 | 1201057120 | 12330 | 12350 | 12350 | 12330 | 178 |
| 524 | 20240415 | 105300 | 1198858990 | 12350 | 12350 | 12350 | 12350 | 46 |
| 525 | 20240415 | 105200 | 1198290890 | 12350 | 12350 | 12350 | 12350 | 24 |
| 526 | 20240415 | 105100 | 1197994490 | 12350 | 12340 | 12350 | 12340 | 559 |
| 527 | 20240415 | 105000 | 1191095870 | 12340 | 12340 | 12340 | 12340 | 547 |
| 528 | 20240415 | 104900 | 1184345890 | 12320 | 12320 | 12320 | 12320 | 1 |
| 529 | 20240415 | 104800 | 1184333570 | 12320 | 12320 | 12320 | 12320 | 300 |
| 530 | 20240415 | 104700 | 1180637570 | 12320 | 12320 | 12320 | 12320 | 0 |
| 531 | 20240415 | 104600 | 1180637570 | 12320 | 12320 | 12320 | 12310 | 982 |
| 532 | 20240415 | 104500 | 1168539650 | 12320 | 12320 | 12320 | 12320 | 3 |
| 533 | 20240415 | 104400 | 1168502690 | 12320 | 12310 | 12320 | 12310 | 138 |
| 534 | 20240415 | 104300 | 1166803670 | 12320 | 12320 | 12320 | 12320 | 73 |
| 535 | 20240415 | 104200 | 1165904310 | 12310 | 12310 | 12310 | 12310 | 64 |
| 536 | 20240415 | 104100 | 1165116470 | 12310 | 12310 | 12310 | 12310 | 772 |
| 537 | 20240415 | 104000 | 1155613150 | 12310 | 12310 | 12310 | 12310 | 8 |
| 538 | 20240415 | 103900 | 1155514670 | 12320 | 12320 | 12320 | 12320 | 24 |
| 539 | 20240415 | 103800 | 1155218990 | 12310 | 12310 | 12310 | 12310 | 55 |
| 540 | 20240415 | 103700 | 1154541940 | 12300 | 12320 | 12320 | 12300 | 1387 |
| 541 | 20240415 | 103600 | 1137478330 | 12320 | 12320 | 12320 | 12320 | 562 |
| 542 | 20240415 | 103500 | 1130554490 | 12320 | 12320 | 12320 | 12320 | 0 |
| 543 | 20240415 | 103400 | 1130554490 | 12320 | 12300 | 12320 | 12300 | 351 |
| 544 | 20240415 | 103300 | 1126230900 | 12300 | 12300 | 12320 | 12300 | 122 |
| 545 | 20240415 | 103200 | 1124730280 | 12300 | 12310 | 12310 | 12300 | 214 |
| 546 | 20240415 | 103100 | 1122097080 | 12310 | 12290 | 12310 | 12280 | 491 |
| 547 | 20240415 | 103000 | 1116061510 | 12320 | 12320 | 12320 | 12310 | 94 |
| 548 | 20240415 | 102900 | 1114903530 | 12320 | 12320 | 12320 | 12320 | 1 |
| 549 | 20240415 | 102800 | 1114891210 | 12290 | 12290 | 12330 | 12290 | 131 |
| 550 | 20240415 | 102700 | 1113279970 | 12280 | 12310 | 12340 | 12280 | 948 |
| 551 | 20240415 | 102600 | 1101626890 | 12300 | 12340 | 12340 | 12300 | 928 |
| 552 | 20240415 | 102500 | 1090202770 | 12350 | 12350 | 12350 | 12350 | 0 |
| 553 | 20240415 | 102400 | 1090202770 | 12350 | 12350 | 12350 | 12350 | 32 |
| 554 | 20240415 | 102300 | 1089807570 | 12320 | 12340 | 12340 | 12320 | 1063 |
| 555 | 20240415 | 102200 | 1076700680 | 12360 | 12360 | 12360 | 12360 | 0 |
| 556 | 20240415 | 102100 | 1076700680 | 12360 | 12360 | 12360 | 12360 | 20 |
| 557 | 20240415 | 102000 | 1076453480 | 12360 | 12330 | 12360 | 12330 | 36 |
| 558 | 20240415 | 101900 | 1076009300 | 12330 | 12360 | 12380 | 12330 | 1630 |
| 559 | 20240415 | 101800 | 1055881860 | 12400 | 12400 | 12400 | 12400 | 10 |
| 560 | 20240415 | 101700 | 1055757860 | 12350 | 12390 | 12390 | 12350 | 983 |
| 561 | 20240415 | 101600 | 1043609250 | 12390 | 12390 | 12390 | 12390 | 100 |
| 562 | 20240415 | 101500 | 1042370250 | 12390 | 12390 | 12390 | 12390 | 23 |
| 563 | 20240415 | 101400 | 1042085280 | 12400 | 12400 | 12400 | 12400 | 10 |
| 564 | 20240415 | 101300 | 1041961280 | 12400 | 12400 | 12400 | 12400 | 0 |
| 565 | 20240415 | 101200 | 1041961280 | 12400 | 12410 | 12410 | 12400 | 140 |
| 566 | 20240415 | 101100 | 1040225040 | 12410 | 12410 | 12410 | 12410 | 69 |
| 567 | 20240415 | 101000 | 1039368750 | 12420 | 12490 | 12490 | 12420 | 1382 |
| 568 | 20240415 | 100900 | 1022155880 | 12530 | 12530 | 12530 | 12530 | 0 |
| 569 | 20240415 | 100800 | 1022155880 | 12530 | 12530 | 12530 | 12530 | 0 |
| 570 | 20240415 | 100700 | 1022155880 | 12530 | 12530 | 12530 | 12530 | 59 |
| 571 | 20240415 | 100600 | 1021416610 | 12530 | 12490 | 12530 | 12490 | 281 |
| 572 | 20240415 | 100500 | 1017906880 | 12480 | 12530 | 12530 | 12480 | 552 |
| 573 | 20240415 | 100400 | 1011014630 | 12490 | 12530 | 12530 | 12490 | 379 |
| 574 | 20240415 | 100300 | 1006275310 | 12540 | 12540 | 12540 | 12540 | 5 |
| 575 | 20240415 | 100200 | 1006212610 | 12540 | 12540 | 12540 | 12540 | 239 |
| 576 | 20240415 | 100100 | 1003215550 | 12550 | 12540 | 12550 | 12540 | 524 |
| 577 | 20240415 | 100000 | 996642810 | 12460 | 12500 | 12540 | 12460 | 89 |
| 578 | 20240415 | 095900 | 995531910 | 12480 | 12450 | 12480 | 12450 | 961 |
| 579 | 20240415 | 095800 | 983550110 | 12470 | 12500 | 12500 | 12470 | 271 |
| 580 | 20240415 | 095700 | 980168910 | 12500 | 12440 | 12500 | 12440 | 1093 |
| 581 | 20240415 | 095600 | 966553170 | 12450 | 12410 | 12460 | 12410 | 1702 |
| 582 | 20240415 | 095500 | 945400770 | 12430 | 12390 | 12430 | 12390 | 3381 |
| 583 | 20240415 | 095400 | 903436900 | 12400 | 12380 | 12400 | 12370 | 550 |
| 584 | 20240415 | 095300 | 896632650 | 12370 | 12400 | 12400 | 12370 | 102 |
| 585 | 20240415 | 095200 | 895367880 | 12370 | 12370 | 12370 | 12370 | 23 |
| 586 | 20240415 | 095100 | 895083370 | 12400 | 12410 | 12410 | 12400 | 51 |
| 587 | 20240415 | 095000 | 894450470 | 12410 | 12390 | 12410 | 12350 | 1376 |
| 588 | 20240415 | 094900 | 877441530 | 12420 | 12430 | 12430 | 12420 | 10 |
| 589 | 20240415 | 094800 | 877317320 | 12380 | 12370 | 12380 | 12370 | 630 |
| 590 | 20240415 | 094700 | 869518540 | 12380 | 12430 | 12430 | 12380 | 880 |
| 591 | 20240415 | 094600 | 858614230 | 12420 | 12420 | 12430 | 12420 | 267 |
| 592 | 20240415 | 094500 | 855295670 | 12430 | 12430 | 12430 | 12400 | 90 |
| 593 | 20240415 | 094400 | 854178360 | 12430 | 12440 | 12440 | 12430 | 71 |
| 594 | 20240415 | 094300 | 853295820 | 12440 | 12380 | 12460 | 12370 | 4089 |
| 595 | 20240415 | 094200 | 802580500 | 12370 | 12370 | 12370 | 12370 | 40 |
| 596 | 20240415 | 094100 | 802085700 | 12430 | 12430 | 12430 | 12430 | 0 |
| 597 | 20240415 | 094000 | 802085700 | 12430 | 12430 | 12430 | 12430 | 1 |
| 598 | 20240415 | 093900 | 802073270 | 12350 | 12370 | 12370 | 12350 | 775 |
| 599 | 20240415 | 093800 | 792497520 | 12380 | 12460 | 12470 | 12380 | 2594 |
| 600 | 20240415 | 093700 | 760279180 | 12470 | 12470 | 12470 | 12470 | 60 |
| 601 | 20240415 | 093600 | 759530980 | 12470 | 12440 | 12470 | 12440 | 86 |
| 602 | 20240415 | 093500 | 758460840 | 12440 | 12440 | 12440 | 12440 | 198 |
| 603 | 20240415 | 093400 | 755997720 | 12470 | 12470 | 12470 | 12470 | 44 |
| 604 | 20240415 | 093300 | 755449040 | 12470 | 12450 | 12470 | 12430 | 562 |
| 605 | 20240415 | 093200 | 748453780 | 12450 | 12470 | 12470 | 12430 | 496 |
| 606 | 20240415 | 093100 | 742278360 | 12450 | 12500 | 12500 | 12450 | 90 |
| 607 | 20240415 | 093000 | 741155860 | 12500 | 12490 | 12500 | 12490 | 232 |
| 608 | 20240415 | 092900 | 738257900 | 12500 | 12410 | 12500 | 12410 | 253 |
| 609 | 20240415 | 092800 | 735115970 | 12370 | 12410 | 12430 | 12370 | 628 |
| 610 | 20240415 | 092700 | 727315550 | 12410 | 12350 | 12410 | 12350 | 83 |
| 611 | 20240415 | 092600 | 726288130 | 12350 | 12350 | 12410 | 12340 | 313 |
| 612 | 20240415 | 092500 | 722422030 | 12340 | 12300 | 12340 | 12280 | 416 |
| 613 | 20240415 | 092400 | 717306630 | 12300 | 12320 | 12430 | 12250 | 1650 |
| 614 | 20240415 | 092300 | 697001770 | 12320 | 12320 | 12330 | 12240 | 20 |
| 615 | 20240415 | 092200 | 696756720 | 12330 | 12250 | 12330 | 12240 | 318 |
| 616 | 20240415 | 092100 | 692863330 | 12340 | 12360 | 12410 | 12150 | 2716 |
| 617 | 20240415 | 092000 | 659426440 | 12400 | 12430 | 12440 | 12400 | 1707 |
| 618 | 20240415 | 091900 | 638243200 | 12440 | 12490 | 12490 | 12430 | 599 |
| 619 | 20240415 | 091800 | 630794990 | 12480 | 12440 | 12490 | 12430 | 736 |
| 620 | 20240415 | 091700 | 621637240 | 12440 | 12490 | 12520 | 12440 | 974 |
| 621 | 20240415 | 091600 | 609509420 | 12540 | 12550 | 12610 | 12500 | 418 |
| 622 | 20240415 | 091500 | 604271040 | 12620 | 12620 | 12630 | 12550 | 144 |
| 623 | 20240415 | 091400 | 602458220 | 12620 | 12640 | 12650 | 12550 | 366 |
| 624 | 20240415 | 091300 | 597843880 | 12550 | 12580 | 12650 | 12540 | 255 |
| 625 | 20240415 | 091200 | 594637360 | 12580 | 12650 | 12650 | 12580 | 590 |
| 626 | 20240415 | 091100 | 587202930 | 12640 | 12640 | 12650 | 12580 | 18 |
| 627 | 20240415 | 091000 | 586975990 | 12640 | 12590 | 12690 | 12580 | 3324 |
| 628 | 20240415 | 090900 | 545095280 | 12590 | 12640 | 12690 | 12590 | 690 |
| 629 | 20240415 | 090800 | 536372580 | 12690 | 12660 | 12720 | 12630 | 861 |
| 630 | 20240415 | 090700 | 525474420 | 12650 | 12640 | 12650 | 12630 | 731 |
| 631 | 20240415 | 090600 | 516234110 | 12630 | 12680 | 12680 | 12610 | 2557 |
| 632 | 20240415 | 090500 | 483964250 | 12680 | 12870 | 12870 | 12630 | 2149 |
| 633 | 20240415 | 090400 | 456522370 | 12930 | 12860 | 12980 | 12800 | 19540 |
| 634 | 20240415 | 090300 | 204961500 | 12850 | 12700 | 12850 | 12660 | 7158 |
| 635 | 20240415 | 090200 | 113866640 | 12650 | 12480 | 12650 | 12450 | 1664 |
| 636 | 20240415 | 090100 | 92981820 | 12440 | 12410 | 12480 | 12410 | 3128 |
| 637 | 20240415 | 090000 | 54075570 | 12460 | 12640 | 12640 | 12460 | 4290 |