32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 350 |
| 3 | 20240419 | 185600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 4 | 20240419 | 185500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 5 | 20240419 | 185400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 6 | 20240419 | 185300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 7 | 20240419 | 185200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 8 | 20240419 | 185100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 9 | 20240419 | 185000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 10 | 20240419 | 184900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 11 | 20240419 | 184800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 12 | 20240419 | 184700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 13 | 20240419 | 184600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 14 | 20240419 | 184500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 15 | 20240419 | 184400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 16 | 20240419 | 184300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 17 | 20240419 | 184200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 18 | 20240419 | 184100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 19 | 20240419 | 184000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 20 | 20240419 | 183900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 21 | 20240419 | 183800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 22 | 20240419 | 183700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 23 | 20240419 | 183600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 24 | 20240419 | 183500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 25 | 20240419 | 183400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 26 | 20240419 | 183300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 27 | 20240419 | 183200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 28 | 20240419 | 183100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 29 | 20240419 | 183000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 30 | 20240419 | 182900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 31 | 20240419 | 182800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 32 | 20240419 | 182700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 350 |
| 33 | 20240419 | 182600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 34 | 20240419 | 182500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 35 | 20240419 | 182400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 36 | 20240419 | 182300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 37 | 20240419 | 182200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 38 | 20240419 | 182100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 39 | 20240419 | 182000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 40 | 20240419 | 181900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 41 | 20240419 | 181800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 42 | 20240419 | 181700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 43 | 20240419 | 181600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 44 | 20240419 | 181500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 45 | 20240419 | 181400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 46 | 20240419 | 181300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 47 | 20240419 | 181200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 48 | 20240419 | 181100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 49 | 20240419 | 181000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 50 | 20240419 | 180900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 51 | 20240419 | 180800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 52 | 20240419 | 180700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 53 | 20240419 | 180600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 54 | 20240419 | 180500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 55 | 20240419 | 180400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 56 | 20240419 | 180300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 57 | 20240419 | 180200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 58 | 20240419 | 180100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 59 | 20240419 | 180000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 60 | 20240419 | 175900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 61 | 20240419 | 175800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 62 | 20240419 | 175700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 350 |
| 63 | 20240419 | 175600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 64 | 20240419 | 175500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 65 | 20240419 | 175400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 66 | 20240419 | 175300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 67 | 20240419 | 175200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 68 | 20240419 | 175100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 69 | 20240419 | 175000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 70 | 20240419 | 174900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 71 | 20240419 | 174800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 72 | 20240419 | 174700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 73 | 20240419 | 174600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 74 | 20240419 | 174500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 75 | 20240419 | 174400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 76 | 20240419 | 174300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 77 | 20240419 | 174200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 78 | 20240419 | 174100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 79 | 20240419 | 174000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 80 | 20240419 | 173900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 81 | 20240419 | 173800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 82 | 20240419 | 173700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 83 | 20240419 | 173600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 84 | 20240419 | 173500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 85 | 20240419 | 173400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 86 | 20240419 | 173300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 87 | 20240419 | 173200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 88 | 20240419 | 173100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 89 | 20240419 | 173000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 90 | 20240419 | 172900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 91 | 20240419 | 172800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 92 | 20240419 | 172700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 350 |
| 93 | 20240419 | 172600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 94 | 20240419 | 172500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 95 | 20240419 | 172400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 96 | 20240419 | 172300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 97 | 20240419 | 172200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 98 | 20240419 | 172100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 99 | 20240419 | 172000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 100 | 20240419 | 171900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 101 | 20240419 | 171800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 102 | 20240419 | 171700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 103 | 20240419 | 171600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 104 | 20240419 | 171500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 105 | 20240419 | 171400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 106 | 20240419 | 171300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 107 | 20240419 | 171200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 108 | 20240419 | 171100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 109 | 20240419 | 171000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 110 | 20240419 | 170900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 111 | 20240419 | 170800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 112 | 20240419 | 170700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 113 | 20240419 | 170600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 114 | 20240419 | 170500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 115 | 20240419 | 170400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 116 | 20240419 | 170300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 117 | 20240419 | 170200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 118 | 20240419 | 170100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 119 | 20240419 | 170000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 120 | 20240419 | 165900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 121 | 20240419 | 165800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 122 | 20240419 | 165700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 350 |
| 123 | 20240419 | 165600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 124 | 20240419 | 165500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 125 | 20240419 | 165400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 126 | 20240419 | 165300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 127 | 20240419 | 165200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 128 | 20240419 | 165100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 129 | 20240419 | 165000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 130 | 20240419 | 164900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 131 | 20240419 | 164800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 132 | 20240419 | 164700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 133 | 20240419 | 164600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 134 | 20240419 | 164500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 135 | 20240419 | 164400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 136 | 20240419 | 164300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 137 | 20240419 | 164200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 138 | 20240419 | 164100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 139 | 20240419 | 164000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 140 | 20240419 | 163900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 141 | 20240419 | 163800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 142 | 20240419 | 163700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 143 | 20240419 | 163600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 144 | 20240419 | 163500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 145 | 20240419 | 163400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 146 | 20240419 | 163300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 147 | 20240419 | 163200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 148 | 20240419 | 163100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 149 | 20240419 | 163000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 150 | 20240419 | 162900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 151 | 20240419 | 162800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 152 | 20240419 | 162700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 350 |
| 153 | 20240419 | 162600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 154 | 20240419 | 162500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 155 | 20240419 | 162400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 156 | 20240419 | 162300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 157 | 20240419 | 162200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 158 | 20240419 | 162100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 159 | 20240419 | 162000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 160 | 20240419 | 161900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 161 | 20240419 | 161800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 162 | 20240419 | 161700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 163 | 20240419 | 161600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 164 | 20240419 | 161500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 165 | 20240419 | 161400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 166 | 20240419 | 161300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 167 | 20240419 | 161200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 168 | 20240419 | 161100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 169 | 20240419 | 161000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 170 | 20240419 | 160900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 171 | 20240419 | 160800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 172 | 20240419 | 160700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 173 | 20240419 | 160600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 174 | 20240419 | 160500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 175 | 20240419 | 160400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 176 | 20240419 | 160300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 177 | 20240419 | 160200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 178 | 20240419 | 160100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 179 | 20240419 | 160000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 180 | 20240419 | 155900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 181 | 20240419 | 155800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 182 | 20240419 | 155700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 350 |
| 183 | 20240419 | 155600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 184 | 20240419 | 155500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 185 | 20240419 | 155400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 186 | 20240419 | 155300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 187 | 20240419 | 155200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 188 | 20240419 | 155100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 189 | 20240419 | 155000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 190 | 20240419 | 154900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 191 | 20240419 | 154800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 192 | 20240419 | 154700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 193 | 20240419 | 154600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 194 | 20240419 | 154500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 195 | 20240419 | 154400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 196 | 20240419 | 154300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 197 | 20240419 | 154200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 198 | 20240419 | 154100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 199 | 20240419 | 154000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 200 | 20240419 | 153900 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 201 | 20240419 | 153800 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 202 | 20240419 | 153700 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 203 | 20240419 | 153600 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 204 | 20240419 | 153500 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 205 | 20240419 | 153400 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 206 | 20240419 | 153300 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 207 | 20240419 | 153200 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 208 | 20240419 | 153100 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 0 |
| 209 | 20240419 | 153000 | 1339987420 | 11720 | 11720 | 11720 | 11720 | 350 |
| 210 | 20240419 | 152900 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 211 | 20240419 | 152800 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 212 | 20240419 | 152700 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 213 | 20240419 | 152600 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 214 | 20240419 | 152500 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 215 | 20240419 | 152400 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 216 | 20240419 | 152300 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 217 | 20240419 | 152200 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 218 | 20240419 | 152100 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 219 | 20240419 | 152000 | 1335885420 | 11690 | 11690 | 11690 | 11690 | 0 |
| 220 | 20240419 | 151900 | 1335885420 | 11690 | 11680 | 11720 | 11670 | 362 |
| 221 | 20240419 | 151800 | 1331645880 | 11680 | 11670 | 11700 | 11670 | 241 |
| 222 | 20240419 | 151700 | 1328832900 | 11670 | 11650 | 11670 | 11640 | 224 |
| 223 | 20240419 | 151600 | 1326222680 | 11650 | 11640 | 11660 | 11630 | 92 |
| 224 | 20240419 | 151500 | 1325150880 | 11630 | 11670 | 11680 | 11630 | 786 |
| 225 | 20240419 | 151400 | 1315992410 | 11670 | 11690 | 11690 | 11660 | 848 |
| 226 | 20240419 | 151300 | 1306093040 | 11690 | 11710 | 11710 | 11690 | 265 |
| 227 | 20240419 | 151200 | 1302992190 | 11690 | 11700 | 11710 | 11690 | 79 |
| 228 | 20240419 | 151100 | 1302067690 | 11710 | 11700 | 11710 | 11680 | 133 |
| 229 | 20240419 | 151000 | 1300510920 | 11700 | 11700 | 11700 | 11700 | 132 |
| 230 | 20240419 | 150900 | 1298966520 | 11700 | 11700 | 11700 | 11700 | 98 |
| 231 | 20240419 | 150800 | 1297819920 | 11710 | 11680 | 11710 | 11670 | 150 |
| 232 | 20240419 | 150700 | 1296066110 | 11680 | 11670 | 11680 | 11670 | 8 |
| 233 | 20240419 | 150600 | 1295972680 | 11660 | 11660 | 11660 | 11660 | 147 |
| 234 | 20240419 | 150500 | 1294258660 | 11660 | 11660 | 11660 | 11650 | 131 |
| 235 | 20240419 | 150400 | 1292731870 | 11660 | 11660 | 11660 | 11660 | 702 |
| 236 | 20240419 | 150300 | 1284546550 | 11660 | 11660 | 11660 | 11660 | 104 |
| 237 | 20240419 | 150200 | 1283333910 | 11660 | 11660 | 11660 | 11650 | 97 |
| 238 | 20240419 | 150100 | 1282202970 | 11660 | 11660 | 11660 | 11660 | 102 |
| 239 | 20240419 | 150000 | 1281013650 | 11660 | 11660 | 11660 | 11660 | 374 |
| 240 | 20240419 | 145900 | 1276652810 | 11660 | 11660 | 11660 | 11660 | 169 |
| 241 | 20240419 | 145800 | 1274682270 | 11660 | 11660 | 11660 | 11650 | 84 |
| 242 | 20240419 | 145700 | 1273702840 | 11660 | 11660 | 11660 | 11660 | 133 |
| 243 | 20240419 | 145600 | 1272152060 | 11660 | 11660 | 11660 | 11660 | 95 |
| 244 | 20240419 | 145500 | 1271044360 | 11660 | 11650 | 11660 | 11650 | 88 |
| 245 | 20240419 | 145400 | 1270018290 | 11660 | 11660 | 11660 | 11660 | 206 |
| 246 | 20240419 | 145300 | 1267616330 | 11660 | 11660 | 11660 | 11660 | 116 |
| 247 | 20240419 | 145200 | 1266263770 | 11660 | 11660 | 11660 | 11660 | 11 |
| 248 | 20240419 | 145100 | 1266135510 | 11660 | 11650 | 11660 | 11650 | 114 |
| 249 | 20240419 | 145000 | 1264807040 | 11630 | 11660 | 11660 | 11630 | 265 |
| 250 | 20240419 | 144900 | 1261721670 | 11660 | 11650 | 11660 | 11650 | 96 |
| 251 | 20240419 | 144800 | 1260602420 | 11660 | 11660 | 11660 | 11660 | 261 |
| 252 | 20240419 | 144700 | 1257559160 | 11660 | 11660 | 11660 | 11660 | 93 |
| 253 | 20240419 | 144600 | 1256474780 | 11660 | 11660 | 11660 | 11660 | 58 |
| 254 | 20240419 | 144500 | 1255798500 | 11660 | 11660 | 11660 | 11660 | 17 |
| 255 | 20240419 | 144400 | 1255600280 | 11660 | 11650 | 11660 | 11650 | 262 |
| 256 | 20240419 | 144300 | 1252546690 | 11650 | 11650 | 11650 | 11650 | 48 |
| 257 | 20240419 | 144200 | 1251987490 | 11660 | 11650 | 11660 | 11650 | 108 |
| 258 | 20240419 | 144100 | 1250728280 | 11650 | 11650 | 11650 | 11640 | 181 |
| 259 | 20240419 | 144000 | 1248619730 | 11650 | 11650 | 11650 | 11640 | 231 |
| 260 | 20240419 | 143900 | 1245928650 | 11650 | 11650 | 11650 | 11650 | 103 |
| 261 | 20240419 | 143800 | 1244728700 | 11650 | 11630 | 11650 | 11630 | 148 |
| 262 | 20240419 | 143700 | 1243006200 | 11630 | 11640 | 11640 | 11630 | 43 |
| 263 | 20240419 | 143600 | 1242505780 | 11640 | 11650 | 11650 | 11620 | 759 |
| 264 | 20240419 | 143500 | 1233671840 | 11660 | 11660 | 11660 | 11660 | 173 |
| 265 | 20240419 | 143400 | 1231654660 | 11650 | 11660 | 11660 | 11650 | 103 |
| 266 | 20240419 | 143300 | 1230453720 | 11650 | 11660 | 11660 | 11650 | 148 |
| 267 | 20240419 | 143200 | 1228729510 | 11660 | 11700 | 11700 | 11660 | 1322 |
| 268 | 20240419 | 143100 | 1213299930 | 11700 | 11690 | 11700 | 11690 | 76 |
| 269 | 20240419 | 143000 | 1212411480 | 11680 | 11680 | 11680 | 11680 | 0 |
| 270 | 20240419 | 142900 | 1212411480 | 11680 | 11690 | 11690 | 11680 | 110 |
| 271 | 20240419 | 142800 | 1211125980 | 11690 | 11680 | 11690 | 11680 | 149 |
| 272 | 20240419 | 142700 | 1209384410 | 11680 | 11690 | 11700 | 11680 | 389 |
| 273 | 20240419 | 142600 | 1204839960 | 11700 | 11710 | 11710 | 11700 | 16 |
| 274 | 20240419 | 142500 | 1204652660 | 11700 | 11690 | 11700 | 11690 | 288 |
| 275 | 20240419 | 142400 | 1201283630 | 11690 | 11690 | 11690 | 11690 | 122 |
| 276 | 20240419 | 142300 | 1199857450 | 11700 | 11700 | 11700 | 11690 | 65 |
| 277 | 20240419 | 142200 | 1199097550 | 11700 | 11700 | 11700 | 11700 | 210 |
| 278 | 20240419 | 142100 | 1196640550 | 11690 | 11700 | 11700 | 11690 | 64 |
| 279 | 20240419 | 142000 | 1195892050 | 11700 | 11710 | 11710 | 11700 | 95 |
| 280 | 20240419 | 141900 | 1194780510 | 11710 | 11690 | 11710 | 11680 | 306 |
| 281 | 20240419 | 141800 | 1191202250 | 11690 | 11680 | 11690 | 11680 | 67 |
| 282 | 20240419 | 141700 | 1190419300 | 11690 | 11690 | 11690 | 11690 | 80 |
| 283 | 20240419 | 141600 | 1189484100 | 11680 | 11690 | 11690 | 11680 | 49 |
| 284 | 20240419 | 141500 | 1188911520 | 11680 | 11690 | 11690 | 11680 | 56 |
| 285 | 20240419 | 141400 | 1188257370 | 11690 | 11690 | 11690 | 11690 | 84 |
| 286 | 20240419 | 141300 | 1187275410 | 11680 | 11690 | 11690 | 11680 | 2 |
| 287 | 20240419 | 141200 | 1187252040 | 11690 | 11690 | 11690 | 11680 | 192 |
| 288 | 20240419 | 141100 | 1185007850 | 11680 | 11690 | 11690 | 11680 | 54 |
| 289 | 20240419 | 141000 | 1184377090 | 11680 | 11680 | 11680 | 11680 | 0 |
| 290 | 20240419 | 140900 | 1184377090 | 11680 | 11670 | 11680 | 11670 | 327 |
| 291 | 20240419 | 140800 | 1180560830 | 11680 | 11680 | 11680 | 11680 | 468 |
| 292 | 20240419 | 140700 | 1175094590 | 11690 | 11710 | 11710 | 11690 | 536 |
| 293 | 20240419 | 140600 | 1168825370 | 11710 | 11710 | 11720 | 11710 | 292 |
| 294 | 20240419 | 140500 | 1165404480 | 11720 | 11720 | 11720 | 11720 | 166 |
| 295 | 20240419 | 140400 | 1163458960 | 11720 | 11710 | 11720 | 11710 | 146 |
| 296 | 20240419 | 140300 | 1161747870 | 11710 | 11720 | 11720 | 11710 | 161 |
| 297 | 20240419 | 140200 | 1159861380 | 11710 | 11710 | 11710 | 11710 | 70 |
| 298 | 20240419 | 140100 | 1159041680 | 11710 | 11710 | 11710 | 11710 | 85 |
| 299 | 20240419 | 140000 | 1158046330 | 11710 | 11720 | 11720 | 11710 | 216 |
| 300 | 20240419 | 135900 | 1155514920 | 11720 | 11700 | 11720 | 11700 | 111 |
| 301 | 20240419 | 135800 | 1154214400 | 11700 | 11700 | 11700 | 11700 | 107 |
| 302 | 20240419 | 135700 | 1152962500 | 11690 | 11700 | 11700 | 11690 | 93 |
| 303 | 20240419 | 135600 | 1151874800 | 11700 | 11680 | 11700 | 11680 | 128 |
| 304 | 20240419 | 135500 | 1150379670 | 11680 | 11680 | 11680 | 11670 | 155 |
| 305 | 20240419 | 135400 | 1148569280 | 11670 | 11670 | 11670 | 11670 | 38 |
| 306 | 20240419 | 135300 | 1148125820 | 11680 | 11680 | 11680 | 11680 | 1 |
| 307 | 20240419 | 135200 | 1148114140 | 11670 | 11680 | 11690 | 11670 | 295 |
| 308 | 20240419 | 135100 | 1144667300 | 11680 | 11680 | 11680 | 11680 | 45 |
| 309 | 20240419 | 135000 | 1144141700 | 11680 | 11680 | 11690 | 11680 | 92 |
| 310 | 20240419 | 134900 | 1143066520 | 11680 | 11680 | 11690 | 11680 | 271 |
| 311 | 20240419 | 134800 | 1139901040 | 11690 | 11700 | 11700 | 11690 | 32 |
| 312 | 20240419 | 134700 | 1139526920 | 11690 | 11690 | 11690 | 11690 | 162 |
| 313 | 20240419 | 134600 | 1137633140 | 11690 | 11690 | 11700 | 11690 | 145 |
| 314 | 20240419 | 134500 | 1135937610 | 11690 | 11690 | 11690 | 11690 | 42 |
| 315 | 20240419 | 134400 | 1135446630 | 11700 | 11700 | 11700 | 11700 | 149 |
| 316 | 20240419 | 134300 | 1133703330 | 11700 | 11690 | 11700 | 11690 | 65 |
| 317 | 20240419 | 134200 | 1132943290 | 11680 | 11690 | 11690 | 11680 | 262 |
| 318 | 20240419 | 134100 | 1129880870 | 11680 | 11680 | 11680 | 11680 | 0 |
| 319 | 20240419 | 134000 | 1129880870 | 11680 | 11680 | 11680 | 11680 | 206 |
| 320 | 20240419 | 133900 | 1127474790 | 11690 | 11680 | 11690 | 11680 | 41 |
| 321 | 20240419 | 133800 | 1126995510 | 11680 | 11680 | 11680 | 11680 | 38 |
| 322 | 20240419 | 133700 | 1126551670 | 11680 | 11670 | 11680 | 11670 | 213 |
| 323 | 20240419 | 133600 | 1124064160 | 11680 | 11690 | 11690 | 11680 | 188 |
| 324 | 20240419 | 133500 | 1121867990 | 11690 | 11690 | 11690 | 11690 | 75 |
| 325 | 20240419 | 133400 | 1120991240 | 11690 | 11700 | 11700 | 11680 | 311 |
| 326 | 20240419 | 133300 | 1117357200 | 11690 | 11690 | 11690 | 11690 | 17 |
| 327 | 20240419 | 133200 | 1117158470 | 11690 | 11690 | 11690 | 11680 | 212 |
| 328 | 20240419 | 133100 | 1114680520 | 11700 | 11710 | 11710 | 11700 | 283 |
| 329 | 20240419 | 133000 | 1111369030 | 11720 | 11710 | 11720 | 11710 | 147 |
| 330 | 20240419 | 132900 | 1109647100 | 11710 | 11710 | 11710 | 11710 | 8 |
| 331 | 20240419 | 132800 | 1109553420 | 11710 | 11700 | 11720 | 11700 | 97 |
| 332 | 20240419 | 132700 | 1108418090 | 11700 | 11700 | 11700 | 11690 | 142 |
| 333 | 20240419 | 132600 | 1106757040 | 11700 | 11700 | 11700 | 11700 | 0 |
| 334 | 20240419 | 132500 | 1106757040 | 11700 | 11690 | 11700 | 11690 | 120 |
| 335 | 20240419 | 132400 | 1105353450 | 11690 | 11680 | 11690 | 11680 | 145 |
| 336 | 20240419 | 132300 | 1103659290 | 11680 | 11680 | 11680 | 11680 | 70 |
| 337 | 20240419 | 132200 | 1102841690 | 11680 | 11670 | 11680 | 11670 | 153 |
| 338 | 20240419 | 132100 | 1101055130 | 11680 | 11680 | 11680 | 11680 | 163 |
| 339 | 20240419 | 132000 | 1099151290 | 11680 | 11680 | 11680 | 11680 | 287 |
| 340 | 20240419 | 131900 | 1095799130 | 11690 | 11690 | 11690 | 11690 | 67 |
| 341 | 20240419 | 131800 | 1095015900 | 11700 | 11700 | 11700 | 11700 | 192 |
| 342 | 20240419 | 131700 | 1092769500 | 11690 | 11690 | 11690 | 11690 | 0 |
| 343 | 20240419 | 131600 | 1092769500 | 11690 | 11700 | 11700 | 11690 | 287 |
| 344 | 20240419 | 131500 | 1089414420 | 11700 | 11700 | 11700 | 11700 | 103 |
| 345 | 20240419 | 131400 | 1088209320 | 11690 | 11690 | 11690 | 11690 | 23 |
| 346 | 20240419 | 131300 | 1087940450 | 11700 | 11710 | 11710 | 11700 | 134 |
| 347 | 20240419 | 131200 | 1086372400 | 11710 | 11680 | 11720 | 11680 | 88 |
| 348 | 20240419 | 131100 | 1085343070 | 11680 | 11680 | 11680 | 11670 | 115 |
| 349 | 20240419 | 131000 | 1084000010 | 11670 | 11680 | 11680 | 11670 | 97 |
| 350 | 20240419 | 130900 | 1082867730 | 11660 | 11660 | 11660 | 11660 | 1086 |
| 351 | 20240419 | 130800 | 1070204970 | 11660 | 11660 | 11660 | 11650 | 2369 |
| 352 | 20240419 | 130700 | 1042582740 | 11660 | 11720 | 11720 | 11660 | 2037 |
| 353 | 20240419 | 130600 | 1018781720 | 11720 | 11720 | 11720 | 11720 | 32 |
| 354 | 20240419 | 130500 | 1018406680 | 11700 | 11700 | 11700 | 11690 | 195 |
| 355 | 20240419 | 130400 | 1016125650 | 11700 | 11690 | 11700 | 11690 | 4 |
| 356 | 20240419 | 130300 | 1016078870 | 11690 | 11690 | 11690 | 11690 | 56 |
| 357 | 20240419 | 130200 | 1015424230 | 11700 | 11690 | 11720 | 11690 | 760 |
| 358 | 20240419 | 130100 | 1006526610 | 11690 | 11650 | 11690 | 11650 | 372 |
| 359 | 20240419 | 130000 | 1002189500 | 11650 | 11650 | 11650 | 11650 | 1864 |
| 360 | 20240419 | 125900 | 980473900 | 11640 | 11640 | 11640 | 11630 | 548 |
| 361 | 20240419 | 125800 | 974095630 | 11640 | 11600 | 11640 | 11600 | 763 |
| 362 | 20240419 | 125700 | 965231210 | 11610 | 11610 | 11610 | 11610 | 5 |
| 363 | 20240419 | 125600 | 965173160 | 11610 | 11590 | 11610 | 11580 | 1197 |
| 364 | 20240419 | 125500 | 951299800 | 11590 | 11580 | 11590 | 11580 | 772 |
| 365 | 20240419 | 125400 | 942358010 | 11570 | 11580 | 11580 | 11570 | 43 |
| 366 | 20240419 | 125300 | 941860090 | 11580 | 11570 | 11580 | 11560 | 313 |
| 367 | 20240419 | 125200 | 938238300 | 11570 | 11560 | 11570 | 11560 | 1703 |
| 368 | 20240419 | 125100 | 918537170 | 11540 | 11550 | 11550 | 11540 | 414 |
| 369 | 20240419 | 125000 | 913755540 | 11540 | 11550 | 11550 | 11540 | 40 |
| 370 | 20240419 | 124900 | 913293890 | 11540 | 11540 | 11540 | 11540 | 153 |
| 371 | 20240419 | 124800 | 911528270 | 11550 | 11550 | 11550 | 11540 | 109 |
| 372 | 20240419 | 124700 | 910269520 | 11550 | 11550 | 11550 | 11550 | 161 |
| 373 | 20240419 | 124600 | 908409970 | 11560 | 11570 | 11570 | 11560 | 1608 |
| 374 | 20240419 | 124500 | 889807370 | 11580 | 11570 | 11580 | 11570 | 50 |
| 375 | 20240419 | 124400 | 889228510 | 11570 | 11570 | 11580 | 11570 | 44 |
| 376 | 20240419 | 124300 | 888719400 | 11580 | 11590 | 11590 | 11570 | 2756 |
| 377 | 20240419 | 124200 | 856783340 | 11590 | 11580 | 11590 | 11580 | 9 |
| 378 | 20240419 | 124100 | 856679110 | 11580 | 11580 | 11580 | 11580 | 183 |
| 379 | 20240419 | 124000 | 854559970 | 11580 | 11580 | 11580 | 11580 | 56 |
| 380 | 20240419 | 123900 | 853911490 | 11570 | 11570 | 11580 | 11570 | 951 |
| 381 | 20240419 | 123800 | 842908270 | 11570 | 11590 | 11590 | 11570 | 54 |
| 382 | 20240419 | 123700 | 842283470 | 11590 | 11550 | 11590 | 11550 | 1543 |
| 383 | 20240419 | 123600 | 824454280 | 11550 | 11580 | 11580 | 11550 | 2445 |
| 384 | 20240419 | 123500 | 796189800 | 11570 | 11570 | 11580 | 11570 | 72 |
| 385 | 20240419 | 123400 | 795356710 | 11580 | 11580 | 11580 | 11580 | 97 |
| 386 | 20240419 | 123300 | 794233450 | 11570 | 11620 | 11620 | 11570 | 1766 |
| 387 | 20240419 | 123200 | 773761220 | 11620 | 11630 | 11630 | 11620 | 81 |
| 388 | 20240419 | 123100 | 772819520 | 11630 | 11630 | 11630 | 11630 | 86 |
| 389 | 20240419 | 123000 | 771819340 | 11620 | 11630 | 11630 | 11620 | 303 |
| 390 | 20240419 | 122900 | 768295550 | 11630 | 11640 | 11640 | 11630 | 241 |
| 391 | 20240419 | 122800 | 765490820 | 11640 | 11640 | 11640 | 11640 | 28 |
| 392 | 20240419 | 122700 | 765164900 | 11630 | 11640 | 11640 | 11630 | 73 |
| 393 | 20240419 | 122600 | 764315470 | 11640 | 11640 | 11640 | 11630 | 314 |
| 394 | 20240419 | 122500 | 760662500 | 11640 | 11640 | 11640 | 11630 | 160 |
| 395 | 20240419 | 122400 | 758800200 | 11640 | 11640 | 11640 | 11630 | 216 |
| 396 | 20240419 | 122300 | 756286370 | 11640 | 11640 | 11640 | 11640 | 42 |
| 397 | 20240419 | 122200 | 755797490 | 11640 | 11640 | 11640 | 11640 | 55 |
| 398 | 20240419 | 122100 | 755157290 | 11640 | 11640 | 11640 | 11630 | 107 |
| 399 | 20240419 | 122000 | 753912180 | 11640 | 11640 | 11640 | 11640 | 113 |
| 400 | 20240419 | 121900 | 752596860 | 11640 | 11640 | 11640 | 11640 | 116 |
| 401 | 20240419 | 121800 | 751246620 | 11640 | 11650 | 11650 | 11640 | 109 |
| 402 | 20240419 | 121700 | 749977820 | 11640 | 11630 | 11640 | 11630 | 221 |
| 403 | 20240419 | 121600 | 747405680 | 11640 | 11640 | 11640 | 11640 | 110 |
| 404 | 20240419 | 121500 | 746125280 | 11640 | 11630 | 11640 | 11630 | 63 |
| 405 | 20240419 | 121400 | 745392510 | 11630 | 11640 | 11640 | 11630 | 213 |
| 406 | 20240419 | 121300 | 742913230 | 11630 | 11640 | 11640 | 11630 | 42 |
| 407 | 20240419 | 121200 | 742424400 | 11640 | 11640 | 11640 | 11630 | 103 |
| 408 | 20240419 | 121100 | 741225890 | 11640 | 11630 | 11640 | 11630 | 66 |
| 409 | 20240419 | 121000 | 740458300 | 11620 | 11630 | 11630 | 11620 | 597 |
| 410 | 20240419 | 120900 | 733515640 | 11620 | 11620 | 11630 | 11620 | 92 |
| 411 | 20240419 | 120800 | 732446080 | 11640 | 11650 | 11650 | 11630 | 722 |
| 412 | 20240419 | 120700 | 724042410 | 11650 | 11650 | 11650 | 11650 | 96 |
| 413 | 20240419 | 120600 | 722924010 | 11650 | 11640 | 11650 | 11640 | 50 |
| 414 | 20240419 | 120500 | 722341950 | 11640 | 11640 | 11640 | 11640 | 6 |
| 415 | 20240419 | 120400 | 722272110 | 11640 | 11640 | 11650 | 11640 | 209 |
| 416 | 20240419 | 120300 | 719838870 | 11650 | 11650 | 11650 | 11640 | 164 |
| 417 | 20240419 | 120200 | 717928630 | 11650 | 11650 | 11650 | 11650 | 214 |
| 418 | 20240419 | 120100 | 715435530 | 11650 | 11650 | 11650 | 11640 | 20 |
| 419 | 20240419 | 120000 | 715202540 | 11640 | 11650 | 11650 | 11640 | 130 |
| 420 | 20240419 | 115900 | 713688830 | 11650 | 11650 | 11650 | 11650 | 55 |
| 421 | 20240419 | 115800 | 713048080 | 11650 | 11650 | 11650 | 11650 | 126 |
| 422 | 20240419 | 115700 | 711580180 | 11640 | 11650 | 11650 | 11640 | 131 |
| 423 | 20240419 | 115600 | 710054320 | 11640 | 11650 | 11650 | 11640 | 15 |
| 424 | 20240419 | 115500 | 709879670 | 11650 | 11640 | 11650 | 11640 | 9 |
| 425 | 20240419 | 115400 | 709774830 | 11640 | 11630 | 11640 | 11630 | 693 |
| 426 | 20240419 | 115300 | 701714680 | 11620 | 11630 | 11630 | 11620 | 33 |
| 427 | 20240419 | 115200 | 701331110 | 11630 | 11640 | 11640 | 11630 | 332 |
| 428 | 20240419 | 115100 | 697468490 | 11640 | 11640 | 11640 | 11640 | 200 |
| 429 | 20240419 | 115000 | 695140490 | 11640 | 11640 | 11640 | 11640 | 0 |
| 430 | 20240419 | 114900 | 695140490 | 11640 | 11630 | 11640 | 11630 | 154 |
| 431 | 20240419 | 114800 | 693348930 | 11650 | 11640 | 11650 | 11640 | 200 |
| 432 | 20240419 | 114700 | 691019020 | 11640 | 11640 | 11640 | 11640 | 99 |
| 433 | 20240419 | 114600 | 689866660 | 11640 | 11630 | 11640 | 11630 | 34 |
| 434 | 20240419 | 114500 | 689471200 | 11630 | 11630 | 11630 | 11620 | 165 |
| 435 | 20240419 | 114400 | 687552450 | 11620 | 11620 | 11620 | 11620 | 100 |
| 436 | 20240419 | 114300 | 686390450 | 11630 | 11640 | 11650 | 11630 | 126 |
| 437 | 20240419 | 114200 | 684923800 | 11650 | 11630 | 11650 | 11610 | 170 |
| 438 | 20240419 | 114100 | 682945870 | 11620 | 11620 | 11620 | 11620 | 238 |
| 439 | 20240419 | 114000 | 680180310 | 11620 | 11620 | 11620 | 11610 | 244 |
| 440 | 20240419 | 113900 | 677345420 | 11620 | 11610 | 11620 | 11610 | 127 |
| 441 | 20240419 | 113800 | 675869970 | 11610 | 11620 | 11620 | 11610 | 221 |
| 442 | 20240419 | 113700 | 673303790 | 11620 | 11620 | 11620 | 11620 | 59 |
| 443 | 20240419 | 113600 | 672618210 | 11640 | 11610 | 11640 | 11610 | 190 |
| 444 | 20240419 | 113500 | 670409350 | 11610 | 11610 | 11610 | 11610 | 87 |
| 445 | 20240419 | 113400 | 669399280 | 11610 | 11610 | 11610 | 11610 | 47 |
| 446 | 20240419 | 113300 | 668853610 | 11640 | 11640 | 11640 | 11640 | 65 |
| 447 | 20240419 | 113200 | 668097010 | 11650 | 11620 | 11650 | 11620 | 360 |
| 448 | 20240419 | 113100 | 663907150 | 11610 | 11600 | 11610 | 11600 | 228 |
| 449 | 20240419 | 113000 | 661261380 | 11600 | 11600 | 11600 | 11600 | 56 |
| 450 | 20240419 | 112900 | 660611780 | 11590 | 11570 | 11590 | 11560 | 227 |
| 451 | 20240419 | 112800 | 657983830 | 11590 | 11590 | 11600 | 11590 | 67 |
| 452 | 20240419 | 112700 | 657207290 | 11580 | 11580 | 11580 | 11580 | 82 |
| 453 | 20240419 | 112600 | 656257730 | 11570 | 11580 | 11590 | 11560 | 617 |
| 454 | 20240419 | 112500 | 649119020 | 11580 | 11570 | 11580 | 11570 | 88 |
| 455 | 20240419 | 112400 | 648100100 | 11580 | 11580 | 11580 | 11580 | 183 |
| 456 | 20240419 | 112300 | 645980960 | 11570 | 11570 | 11570 | 11570 | 55 |
| 457 | 20240419 | 112200 | 645344610 | 11580 | 11590 | 11590 | 11570 | 320 |
| 458 | 20240419 | 112100 | 641638730 | 11590 | 11580 | 11590 | 11580 | 240 |
| 459 | 20240419 | 112000 | 638859520 | 11590 | 11590 | 11590 | 11580 | 231 |
| 460 | 20240419 | 111900 | 636183040 | 11580 | 11600 | 11600 | 11580 | 62 |
| 461 | 20240419 | 111800 | 635464380 | 11580 | 11610 | 11610 | 11580 | 742 |
| 462 | 20240419 | 111700 | 626857250 | 11610 | 11620 | 11620 | 11610 | 212 |
| 463 | 20240419 | 111600 | 624395460 | 11610 | 11610 | 11610 | 11590 | 689 |
| 464 | 20240419 | 111500 | 616406390 | 11610 | 11640 | 11640 | 11610 | 348 |
| 465 | 20240419 | 111400 | 612359790 | 11640 | 11660 | 11660 | 11640 | 36 |
| 466 | 20240419 | 111300 | 611940230 | 11650 | 11650 | 11650 | 11640 | 280 |
| 467 | 20240419 | 111200 | 608679640 | 11640 | 11650 | 11650 | 11640 | 31 |
| 468 | 20240419 | 111100 | 608318650 | 11650 | 11640 | 11650 | 11640 | 75 |
| 469 | 20240419 | 111000 | 607445210 | 11680 | 11640 | 11690 | 11640 | 217 |
| 470 | 20240419 | 110900 | 604917560 | 11640 | 11640 | 11640 | 11630 | 43 |
| 471 | 20240419 | 110800 | 604417050 | 11640 | 11660 | 11660 | 11640 | 178 |
| 472 | 20240419 | 110700 | 602343930 | 11710 | 11630 | 11710 | 11630 | 216 |
| 473 | 20240419 | 110600 | 599828390 | 11620 | 11620 | 11630 | 11620 | 45 |
| 474 | 20240419 | 110500 | 599305450 | 11620 | 11620 | 11620 | 11610 | 128 |
| 475 | 20240419 | 110400 | 597818490 | 11630 | 11620 | 11630 | 11620 | 23 |
| 476 | 20240419 | 110300 | 597551190 | 11610 | 11610 | 11620 | 11610 | 94 |
| 477 | 20240419 | 110200 | 596459750 | 11610 | 11610 | 11610 | 11590 | 825 |
| 478 | 20240419 | 110100 | 586887240 | 11610 | 11610 | 11610 | 11610 | 36 |
| 479 | 20240419 | 110000 | 586469280 | 11610 | 11630 | 11630 | 11600 | 758 |
| 480 | 20240419 | 105900 | 577671550 | 11630 | 11650 | 11650 | 11630 | 560 |
| 481 | 20240419 | 105800 | 571156030 | 11650 | 11660 | 11660 | 11650 | 260 |
| 482 | 20240419 | 105700 | 568125770 | 11660 | 11670 | 11670 | 11660 | 353 |
| 483 | 20240419 | 105600 | 564007960 | 11680 | 11680 | 11680 | 11680 | 53 |
| 484 | 20240419 | 105500 | 563388920 | 11690 | 11690 | 11690 | 11680 | 229 |
| 485 | 20240419 | 105400 | 560712420 | 11700 | 11690 | 11700 | 11690 | 52 |
| 486 | 20240419 | 105300 | 560104460 | 11700 | 11680 | 11710 | 11680 | 116 |
| 487 | 20240419 | 105200 | 558748360 | 11670 | 11670 | 11670 | 11670 | 402 |
| 488 | 20240419 | 105100 | 554057020 | 11680 | 11690 | 11700 | 11680 | 350 |
| 489 | 20240419 | 105000 | 549967840 | 11700 | 11690 | 11710 | 11690 | 37 |
| 490 | 20240419 | 104900 | 549534950 | 11670 | 11670 | 11670 | 11670 | 255 |
| 491 | 20240419 | 104800 | 546559100 | 11670 | 11700 | 11700 | 11670 | 726 |
| 492 | 20240419 | 104700 | 538075560 | 11700 | 11710 | 11720 | 11700 | 86 |
| 493 | 20240419 | 104600 | 537068870 | 11710 | 11700 | 11710 | 11690 | 198 |
| 494 | 20240419 | 104500 | 534753100 | 11700 | 11700 | 11700 | 11690 | 67 |
| 495 | 20240419 | 104400 | 533969300 | 11700 | 11700 | 11700 | 11700 | 566 |
| 496 | 20240419 | 104300 | 527347100 | 11690 | 11690 | 11690 | 11690 | 121 |
| 497 | 20240419 | 104200 | 525932610 | 11690 | 11680 | 11690 | 11680 | 38 |
| 498 | 20240419 | 104100 | 525488590 | 11690 | 11690 | 11690 | 11680 | 235 |
| 499 | 20240419 | 104000 | 522741940 | 11690 | 11700 | 11700 | 11690 | 64 |
| 500 | 20240419 | 103900 | 521993450 | 11700 | 11710 | 11720 | 11700 | 125 |
| 501 | 20240419 | 103800 | 520530100 | 11710 | 11720 | 11720 | 11710 | 174 |
| 502 | 20240419 | 103700 | 518491350 | 11720 | 11720 | 11720 | 11720 | 48 |
| 503 | 20240419 | 103600 | 517928790 | 11720 | 11670 | 11720 | 11670 | 159 |
| 504 | 20240419 | 103500 | 516071950 | 11670 | 11670 | 11670 | 11670 | 59 |
| 505 | 20240419 | 103400 | 515383420 | 11670 | 11650 | 11710 | 11650 | 622 |
| 506 | 20240419 | 103300 | 508128010 | 11670 | 11660 | 11670 | 11660 | 206 |
| 507 | 20240419 | 103200 | 505725800 | 11720 | 11640 | 11740 | 11640 | 150 |
| 508 | 20240419 | 103100 | 503972060 | 11640 | 11640 | 11650 | 11630 | 427 |
| 509 | 20240419 | 103000 | 499002930 | 11640 | 11660 | 11660 | 11630 | 658 |
| 510 | 20240419 | 102900 | 491345280 | 11640 | 11660 | 11660 | 11640 | 2001 |
| 511 | 20240419 | 102800 | 468047570 | 11680 | 11670 | 11690 | 11660 | 1173 |
| 512 | 20240419 | 102700 | 454362710 | 11700 | 11700 | 11700 | 11700 | 42 |
| 513 | 20240419 | 102600 | 453871310 | 11720 | 11710 | 11740 | 11710 | 193 |
| 514 | 20240419 | 102500 | 451609050 | 11720 | 11690 | 11720 | 11680 | 642 |
| 515 | 20240419 | 102400 | 444105440 | 11700 | 11720 | 11750 | 11700 | 1200 |
| 516 | 20240419 | 102300 | 430053120 | 11720 | 11720 | 11720 | 11720 | 17 |
| 517 | 20240419 | 102200 | 429853880 | 11720 | 11720 | 11720 | 11720 | 126 |
| 518 | 20240419 | 102100 | 428377160 | 11720 | 11710 | 11720 | 11710 | 89 |
| 519 | 20240419 | 102000 | 427334470 | 11710 | 11710 | 11730 | 11710 | 81 |
| 520 | 20240419 | 101900 | 426385400 | 11710 | 11720 | 11770 | 11710 | 634 |
| 521 | 20240419 | 101800 | 418946110 | 11720 | 11750 | 11750 | 11720 | 257 |
| 522 | 20240419 | 101700 | 415931430 | 11770 | 11740 | 11770 | 11740 | 90 |
| 523 | 20240419 | 101600 | 414873840 | 11740 | 11760 | 11760 | 11740 | 344 |
| 524 | 20240419 | 101500 | 410831020 | 11760 | 11770 | 11770 | 11760 | 50 |
| 525 | 20240419 | 101400 | 410242570 | 11770 | 11760 | 11770 | 11760 | 200 |
| 526 | 20240419 | 101300 | 407889790 | 11760 | 11760 | 11760 | 11760 | 22 |
| 527 | 20240419 | 101200 | 407631070 | 11760 | 11750 | 11760 | 11750 | 699 |
| 528 | 20240419 | 101100 | 399412130 | 11750 | 11730 | 11750 | 11730 | 272 |
| 529 | 20240419 | 101000 | 396216670 | 11700 | 11720 | 11720 | 11700 | 385 |
| 530 | 20240419 | 100900 | 391710000 | 11720 | 11730 | 11740 | 11720 | 387 |
| 531 | 20240419 | 100800 | 387171110 | 11730 | 11730 | 11730 | 11720 | 124 |
| 532 | 20240419 | 100700 | 385716600 | 11730 | 11730 | 11730 | 11720 | 43 |
| 533 | 20240419 | 100600 | 385212470 | 11730 | 11720 | 11730 | 11720 | 180 |
| 534 | 20240419 | 100500 | 383102380 | 11720 | 11720 | 11720 | 11710 | 57 |
| 535 | 20240419 | 100400 | 382434490 | 11710 | 11720 | 11720 | 11710 | 89 |
| 536 | 20240419 | 100300 | 381391810 | 11720 | 11720 | 11720 | 11720 | 132 |
| 537 | 20240419 | 100200 | 379844770 | 11720 | 11680 | 11720 | 11680 | 152 |
| 538 | 20240419 | 100100 | 378067960 | 11680 | 11680 | 11680 | 11680 | 155 |
| 539 | 20240419 | 100000 | 376257560 | 11680 | 11700 | 11700 | 11680 | 13 |
| 540 | 20240419 | 095900 | 376105510 | 11710 | 11670 | 11710 | 11660 | 672 |
| 541 | 20240419 | 095800 | 368260980 | 11670 | 11680 | 11680 | 11670 | 262 |
| 542 | 20240419 | 095700 | 365202490 | 11690 | 11690 | 11690 | 11690 | 0 |
| 543 | 20240419 | 095600 | 365202490 | 11690 | 11700 | 11700 | 11680 | 192 |
| 544 | 20240419 | 095500 | 362957900 | 11710 | 11710 | 11710 | 11700 | 165 |
| 545 | 20240419 | 095400 | 361027310 | 11700 | 11700 | 11710 | 11700 | 56 |
| 546 | 20240419 | 095300 | 360372000 | 11710 | 11700 | 11710 | 11700 | 1268 |
| 547 | 20240419 | 095200 | 345535510 | 11700 | 11720 | 11730 | 11700 | 664 |
| 548 | 20240419 | 095100 | 337756530 | 11730 | 11730 | 11730 | 11730 | 88 |
| 549 | 20240419 | 095000 | 336724290 | 11730 | 11740 | 11740 | 11730 | 65 |
| 550 | 20240419 | 094900 | 335961800 | 11740 | 11750 | 11750 | 11740 | 12 |
| 551 | 20240419 | 094800 | 335820880 | 11750 | 11720 | 11750 | 11720 | 1483 |
| 552 | 20240419 | 094700 | 318408360 | 11730 | 11730 | 11730 | 11720 | 12 |
| 553 | 20240419 | 094600 | 318267660 | 11740 | 11730 | 11740 | 11730 | 108 |
| 554 | 20240419 | 094500 | 316999750 | 11740 | 11730 | 11740 | 11730 | 280 |
| 555 | 20240419 | 094400 | 313715150 | 11730 | 11730 | 11730 | 11730 | 40 |
| 556 | 20240419 | 094300 | 313245950 | 11730 | 11750 | 11750 | 11730 | 131 |
| 557 | 20240419 | 094200 | 311706990 | 11750 | 11720 | 11750 | 11720 | 638 |
| 558 | 20240419 | 094100 | 304224650 | 11720 | 11720 | 11720 | 11720 | 98 |
| 559 | 20240419 | 094000 | 303076090 | 11720 | 11730 | 11730 | 11720 | 327 |
| 560 | 20240419 | 093900 | 299242600 | 11720 | 11750 | 11760 | 11720 | 164 |
| 561 | 20240419 | 093800 | 297318930 | 11760 | 11750 | 11760 | 11750 | 543 |
| 562 | 20240419 | 093700 | 290938280 | 11750 | 11760 | 11760 | 11750 | 67 |
| 563 | 20240419 | 093600 | 290151010 | 11750 | 11750 | 11760 | 11750 | 105 |
| 564 | 20240419 | 093500 | 288917200 | 11740 | 11730 | 11740 | 11720 | 364 |
| 565 | 20240419 | 093400 | 284650720 | 11760 | 11750 | 11760 | 11720 | 474 |
| 566 | 20240419 | 093300 | 279092020 | 11730 | 11770 | 11780 | 11730 | 260 |
| 567 | 20240419 | 093200 | 276038340 | 11770 | 11750 | 11770 | 11750 | 246 |
| 568 | 20240419 | 093100 | 273145480 | 11750 | 11740 | 11760 | 11730 | 34 |
| 569 | 20240419 | 093000 | 272745950 | 11740 | 11750 | 11760 | 11740 | 35 |
| 570 | 20240419 | 092900 | 272334960 | 11760 | 11760 | 11790 | 11760 | 332 |
| 571 | 20240419 | 092800 | 268430050 | 11760 | 11730 | 11760 | 11730 | 206 |
| 572 | 20240419 | 092700 | 266008910 | 11720 | 11750 | 11750 | 11700 | 482 |
| 573 | 20240419 | 092600 | 260362120 | 11720 | 11720 | 11720 | 11720 | 0 |
| 574 | 20240419 | 092500 | 260362120 | 11720 | 11710 | 11720 | 11710 | 675 |
| 575 | 20240419 | 092400 | 252456050 | 11710 | 11710 | 11710 | 11680 | 915 |
| 576 | 20240419 | 092300 | 241748590 | 11700 | 11720 | 11720 | 11700 | 652 |
| 577 | 20240419 | 092200 | 234111460 | 11720 | 11740 | 11740 | 11720 | 1560 |
| 578 | 20240419 | 092100 | 215812710 | 11770 | 11780 | 11780 | 11740 | 902 |
| 579 | 20240419 | 092000 | 205207090 | 11780 | 11790 | 11800 | 11780 | 182 |
| 580 | 20240419 | 091900 | 203062010 | 11780 | 11830 | 11830 | 11780 | 241 |
| 581 | 20240419 | 091800 | 200216850 | 11830 | 11860 | 11860 | 11830 | 2373 |
| 582 | 20240419 | 091700 | 172092590 | 11870 | 11890 | 11900 | 11840 | 2955 |
| 583 | 20240419 | 091600 | 137061810 | 11890 | 11840 | 11890 | 11830 | 1589 |
| 584 | 20240419 | 091500 | 118209730 | 11840 | 11800 | 11840 | 11790 | 1022 |
| 585 | 20240419 | 091400 | 106129390 | 11800 | 11790 | 11800 | 11780 | 27 |
| 586 | 20240419 | 091300 | 105811040 | 11790 | 11790 | 11790 | 11780 | 78 |
| 587 | 20240419 | 091200 | 104891790 | 11800 | 11800 | 11860 | 11770 | 1661 |
| 588 | 20240419 | 091100 | 85232760 | 11800 | 11740 | 11800 | 11740 | 171 |
| 589 | 20240419 | 091000 | 83219850 | 11730 | 11780 | 11780 | 11730 | 976 |
| 590 | 20240419 | 090900 | 71753520 | 11780 | 11840 | 11850 | 11780 | 1471 |
| 591 | 20240419 | 090800 | 54379400 | 11840 | 11830 | 11850 | 11810 | 1382 |
| 592 | 20240419 | 090700 | 38027970 | 11830 | 11820 | 11830 | 11810 | 1265 |
| 593 | 20240419 | 090600 | 23074780 | 11820 | 11810 | 11820 | 11800 | 200 |
| 594 | 20240419 | 090500 | 20712750 | 11810 | 11800 | 11810 | 11790 | 413 |
| 595 | 20240419 | 090400 | 15838350 | 11800 | 11740 | 11800 | 11740 | 689 |
| 596 | 20240419 | 090300 | 7727420 | 11730 | 11700 | 11730 | 11700 | 171 |
| 597 | 20240419 | 090200 | 5723240 | 11720 | 11730 | 11730 | 11720 | 75 |
| 598 | 20240419 | 090100 | 4844200 | 11740 | 11700 | 11740 | 11700 | 253 |
| 599 | 20240419 | 090000 | 1884060 | 11630 | 11630 | 11630 | 11630 | 87 |