32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 1752 |
| 3 | 20240416 | 190500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 4 | 20240416 | 190400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 5 | 20240416 | 190300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 6 | 20240416 | 190200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 7 | 20240416 | 190100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 8 | 20240416 | 190000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 9 | 20240416 | 185900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 10 | 20240416 | 185800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 11 | 20240416 | 185700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 12 | 20240416 | 185600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 13 | 20240416 | 185500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 14 | 20240416 | 185400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 15 | 20240416 | 185300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 16 | 20240416 | 185200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 17 | 20240416 | 185100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 18 | 20240416 | 185000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 19 | 20240416 | 184900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 20 | 20240416 | 184800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 21 | 20240416 | 184700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 22 | 20240416 | 184600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 23 | 20240416 | 184500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 24 | 20240416 | 184400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 25 | 20240416 | 184300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 26 | 20240416 | 184200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 27 | 20240416 | 184100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 28 | 20240416 | 184000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 29 | 20240416 | 183900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 30 | 20240416 | 183800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 31 | 20240416 | 183700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 32 | 20240416 | 183600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 1752 |
| 33 | 20240416 | 183500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 34 | 20240416 | 183400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 35 | 20240416 | 183300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 36 | 20240416 | 183200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 37 | 20240416 | 183100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 38 | 20240416 | 183000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 39 | 20240416 | 182900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 40 | 20240416 | 182800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 41 | 20240416 | 182700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 42 | 20240416 | 182600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 43 | 20240416 | 182500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 44 | 20240416 | 182400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 45 | 20240416 | 182300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 46 | 20240416 | 182200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 47 | 20240416 | 182100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 48 | 20240416 | 182000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 49 | 20240416 | 181900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 50 | 20240416 | 181800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 51 | 20240416 | 181700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 52 | 20240416 | 181600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 53 | 20240416 | 181500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 54 | 20240416 | 181400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 55 | 20240416 | 181300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 56 | 20240416 | 181200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 57 | 20240416 | 181100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 58 | 20240416 | 181000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 59 | 20240416 | 180900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 60 | 20240416 | 180800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 61 | 20240416 | 180700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 62 | 20240416 | 180600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 1752 |
| 63 | 20240416 | 180500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 64 | 20240416 | 180400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 65 | 20240416 | 180300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 66 | 20240416 | 180200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 67 | 20240416 | 180100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 68 | 20240416 | 180000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 69 | 20240416 | 175900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 70 | 20240416 | 175800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 71 | 20240416 | 175700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 72 | 20240416 | 175600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 73 | 20240416 | 175500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 74 | 20240416 | 175400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 75 | 20240416 | 175300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 76 | 20240416 | 175200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 77 | 20240416 | 175100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 78 | 20240416 | 175000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 79 | 20240416 | 174900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 80 | 20240416 | 174800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 81 | 20240416 | 174700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 82 | 20240416 | 174600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 83 | 20240416 | 174500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 84 | 20240416 | 174400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 85 | 20240416 | 174300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 86 | 20240416 | 174200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 87 | 20240416 | 174100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 88 | 20240416 | 174000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 89 | 20240416 | 173900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 90 | 20240416 | 173800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 91 | 20240416 | 173700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 92 | 20240416 | 173600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 1752 |
| 93 | 20240416 | 173500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 94 | 20240416 | 173400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 95 | 20240416 | 173300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 96 | 20240416 | 173200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 97 | 20240416 | 173100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 98 | 20240416 | 173000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 99 | 20240416 | 172900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 100 | 20240416 | 172800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 101 | 20240416 | 172700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 102 | 20240416 | 172600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 103 | 20240416 | 172500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 104 | 20240416 | 172400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 105 | 20240416 | 172300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 106 | 20240416 | 172200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 107 | 20240416 | 172100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 108 | 20240416 | 172000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 109 | 20240416 | 171900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 110 | 20240416 | 171800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 111 | 20240416 | 171700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 112 | 20240416 | 171600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 113 | 20240416 | 171500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 114 | 20240416 | 171400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 115 | 20240416 | 171300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 116 | 20240416 | 171200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 117 | 20240416 | 171100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 118 | 20240416 | 171000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 119 | 20240416 | 170900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 120 | 20240416 | 170800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 121 | 20240416 | 170700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 122 | 20240416 | 170600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 1752 |
| 123 | 20240416 | 170500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 124 | 20240416 | 170400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 125 | 20240416 | 170300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 126 | 20240416 | 170200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 127 | 20240416 | 170100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 128 | 20240416 | 170000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 129 | 20240416 | 165900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 130 | 20240416 | 165800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 131 | 20240416 | 165700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 132 | 20240416 | 165600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 133 | 20240416 | 165500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 134 | 20240416 | 165400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 135 | 20240416 | 165300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 136 | 20240416 | 165200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 137 | 20240416 | 165100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 138 | 20240416 | 165000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 139 | 20240416 | 164900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 140 | 20240416 | 164800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 141 | 20240416 | 164700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 142 | 20240416 | 164600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 143 | 20240416 | 164500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 144 | 20240416 | 164400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 145 | 20240416 | 164300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 146 | 20240416 | 164200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 147 | 20240416 | 164100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 148 | 20240416 | 164000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 149 | 20240416 | 163900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 150 | 20240416 | 163800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 151 | 20240416 | 163700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 152 | 20240416 | 163600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 1752 |
| 153 | 20240416 | 163500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 154 | 20240416 | 163400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 155 | 20240416 | 163300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 156 | 20240416 | 163200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 157 | 20240416 | 163100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 158 | 20240416 | 163000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 159 | 20240416 | 162900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 160 | 20240416 | 162800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 161 | 20240416 | 162700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 162 | 20240416 | 162600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 163 | 20240416 | 162500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 164 | 20240416 | 162400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 165 | 20240416 | 162300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 166 | 20240416 | 162200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 167 | 20240416 | 162100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 168 | 20240416 | 162000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 169 | 20240416 | 161900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 170 | 20240416 | 161800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 171 | 20240416 | 161700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 172 | 20240416 | 161600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 173 | 20240416 | 161500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 174 | 20240416 | 161400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 175 | 20240416 | 161300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 176 | 20240416 | 161200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 177 | 20240416 | 161100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 178 | 20240416 | 161000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 179 | 20240416 | 160900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 180 | 20240416 | 160800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 181 | 20240416 | 160700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 182 | 20240416 | 160600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 1752 |
| 183 | 20240416 | 160500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 184 | 20240416 | 160400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 185 | 20240416 | 160300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 186 | 20240416 | 160200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 187 | 20240416 | 160100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 188 | 20240416 | 160000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 189 | 20240416 | 155900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 190 | 20240416 | 155800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 191 | 20240416 | 155700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 192 | 20240416 | 155600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 193 | 20240416 | 155500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 194 | 20240416 | 155400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 195 | 20240416 | 155300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 196 | 20240416 | 155200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 197 | 20240416 | 155100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 198 | 20240416 | 155000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 199 | 20240416 | 154900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 200 | 20240416 | 154800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 201 | 20240416 | 154700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 202 | 20240416 | 154600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 203 | 20240416 | 154500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 204 | 20240416 | 154400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 205 | 20240416 | 154300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 206 | 20240416 | 154200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 207 | 20240416 | 154100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 208 | 20240416 | 154000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 209 | 20240416 | 153900 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 210 | 20240416 | 153800 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 211 | 20240416 | 153700 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 212 | 20240416 | 153600 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 1752 |
| 213 | 20240416 | 153500 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 214 | 20240416 | 153400 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 215 | 20240416 | 153300 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 216 | 20240416 | 153200 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 217 | 20240416 | 153100 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 0 |
| 218 | 20240416 | 153000 | 1373450380 | 16770 | 16770 | 16770 | 16770 | 1752 |
| 219 | 20240416 | 152900 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 220 | 20240416 | 152800 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 221 | 20240416 | 152700 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 222 | 20240416 | 152600 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 223 | 20240416 | 152500 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 224 | 20240416 | 152400 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 225 | 20240416 | 152300 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 226 | 20240416 | 152200 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 227 | 20240416 | 152100 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 228 | 20240416 | 152000 | 1344069340 | 16830 | 16830 | 16830 | 16830 | 0 |
| 229 | 20240416 | 151900 | 1344069340 | 16830 | 16800 | 16830 | 16770 | 209 |
| 230 | 20240416 | 151800 | 1340560440 | 16830 | 16740 | 16830 | 16740 | 408 |
| 231 | 20240416 | 151700 | 1333726550 | 16740 | 16740 | 16740 | 16730 | 193 |
| 232 | 20240416 | 151600 | 1330495740 | 16740 | 16800 | 16800 | 16730 | 658 |
| 233 | 20240416 | 151500 | 1319452470 | 16830 | 16830 | 16830 | 16830 | 11 |
| 234 | 20240416 | 151400 | 1319267340 | 16830 | 16740 | 16830 | 16730 | 667 |
| 235 | 20240416 | 151300 | 1308076420 | 16740 | 16770 | 16770 | 16740 | 35 |
| 236 | 20240416 | 151200 | 1307490300 | 16770 | 16760 | 16770 | 16740 | 60 |
| 237 | 20240416 | 151100 | 1306485000 | 16770 | 16760 | 16770 | 16740 | 24 |
| 238 | 20240416 | 151000 | 1306082600 | 16750 | 16760 | 16770 | 16730 | 214 |
| 239 | 20240416 | 150900 | 1302497890 | 16760 | 16770 | 16770 | 16760 | 50 |
| 240 | 20240416 | 150800 | 1301659750 | 16770 | 16760 | 16770 | 16760 | 11 |
| 241 | 20240416 | 150700 | 1301475290 | 16770 | 16770 | 16770 | 16770 | 22 |
| 242 | 20240416 | 150600 | 1301106350 | 16770 | 16770 | 16790 | 16770 | 110 |
| 243 | 20240416 | 150500 | 1299261430 | 16770 | 16790 | 16790 | 16770 | 12 |
| 244 | 20240416 | 150400 | 1299059970 | 16780 | 16790 | 16790 | 16780 | 29 |
| 245 | 20240416 | 150300 | 1298573320 | 16790 | 16790 | 16790 | 16790 | 21 |
| 246 | 20240416 | 150200 | 1298220730 | 16790 | 16790 | 16790 | 16790 | 7 |
| 247 | 20240416 | 150100 | 1298103200 | 16780 | 16790 | 16790 | 16780 | 11 |
| 248 | 20240416 | 150000 | 1297918550 | 16790 | 16790 | 16790 | 16790 | 17 |
| 249 | 20240416 | 145900 | 1297633120 | 16790 | 16780 | 16790 | 16780 | 221 |
| 250 | 20240416 | 145800 | 1293924050 | 16780 | 16770 | 16780 | 16770 | 84 |
| 251 | 20240416 | 145700 | 1292514610 | 16770 | 16780 | 16780 | 16770 | 10 |
| 252 | 20240416 | 145600 | 1292346840 | 16770 | 16780 | 16780 | 16770 | 67 |
| 253 | 20240416 | 145500 | 1291222640 | 16780 | 16790 | 16790 | 16780 | 13 |
| 254 | 20240416 | 145400 | 1291004380 | 16800 | 16740 | 16800 | 16740 | 833 |
| 255 | 20240416 | 145300 | 1277055910 | 16730 | 16730 | 16730 | 16730 | 927 |
| 256 | 20240416 | 145200 | 1261547200 | 16720 | 16730 | 16730 | 16720 | 172 |
| 257 | 20240416 | 145100 | 1258670710 | 16730 | 16730 | 16730 | 16720 | 582 |
| 258 | 20240416 | 145000 | 1248934220 | 16720 | 16730 | 16730 | 16720 | 249 |
| 259 | 20240416 | 144900 | 1244768820 | 16730 | 16730 | 16730 | 16720 | 260 |
| 260 | 20240416 | 144800 | 1240420380 | 16730 | 16740 | 16740 | 16730 | 292 |
| 261 | 20240416 | 144700 | 1235535200 | 16740 | 16730 | 16740 | 16730 | 138 |
| 262 | 20240416 | 144600 | 1233225780 | 16740 | 16740 | 16740 | 16740 | 11 |
| 263 | 20240416 | 144500 | 1233041640 | 16740 | 16740 | 16740 | 16730 | 157 |
| 264 | 20240416 | 144400 | 1230414300 | 16740 | 16780 | 16780 | 16740 | 2325 |
| 265 | 20240416 | 144300 | 1191452880 | 16790 | 16790 | 16790 | 16790 | 79 |
| 266 | 20240416 | 144200 | 1190126470 | 16790 | 16790 | 16800 | 16770 | 128 |
| 267 | 20240416 | 144100 | 1187977950 | 16770 | 16800 | 16800 | 16770 | 43 |
| 268 | 20240416 | 144000 | 1187255930 | 16790 | 16780 | 16790 | 16780 | 33 |
| 269 | 20240416 | 143900 | 1186702180 | 16780 | 16780 | 16780 | 16770 | 217 |
| 270 | 20240416 | 143800 | 1183061100 | 16780 | 16800 | 16800 | 16780 | 111 |
| 271 | 20240416 | 143700 | 1181197080 | 16800 | 16800 | 16800 | 16800 | 7 |
| 272 | 20240416 | 143600 | 1181079480 | 16800 | 16790 | 16800 | 16780 | 71 |
| 273 | 20240416 | 143500 | 1179886860 | 16800 | 16790 | 16800 | 16790 | 69 |
| 274 | 20240416 | 143400 | 1178728210 | 16790 | 16790 | 16800 | 16790 | 26 |
| 275 | 20240416 | 143300 | 1178291490 | 16800 | 16790 | 16800 | 16790 | 68 |
| 276 | 20240416 | 143200 | 1177149170 | 16770 | 16790 | 16790 | 16770 | 288 |
| 277 | 20240416 | 143100 | 1172313990 | 16800 | 16800 | 16800 | 16800 | 77 |
| 278 | 20240416 | 143000 | 1171020390 | 16800 | 16800 | 16800 | 16800 | 16 |
| 279 | 20240416 | 142900 | 1170751590 | 16800 | 16770 | 16800 | 16770 | 52 |
| 280 | 20240416 | 142800 | 1169879360 | 16770 | 16800 | 16800 | 16770 | 335 |
| 281 | 20240416 | 142700 | 1164254220 | 16800 | 16800 | 16800 | 16800 | 14 |
| 282 | 20240416 | 142600 | 1164019020 | 16800 | 16800 | 16800 | 16800 | 8 |
| 283 | 20240416 | 142500 | 1163884620 | 16770 | 16800 | 16800 | 16770 | 21 |
| 284 | 20240416 | 142400 | 1163532180 | 16790 | 16790 | 16800 | 16790 | 309 |
| 285 | 20240416 | 142300 | 1158343450 | 16810 | 16800 | 16820 | 16790 | 125 |
| 286 | 20240416 | 142200 | 1156243500 | 16810 | 16820 | 16820 | 16810 | 372 |
| 287 | 20240416 | 142100 | 1149988060 | 16830 | 16830 | 16830 | 16830 | 178 |
| 288 | 20240416 | 142000 | 1146992320 | 16830 | 16820 | 16830 | 16810 | 243 |
| 289 | 20240416 | 141900 | 1142904600 | 16830 | 16830 | 16830 | 16830 | 75 |
| 290 | 20240416 | 141800 | 1141642350 | 16820 | 16830 | 16830 | 16820 | 57 |
| 291 | 20240416 | 141700 | 1140683540 | 16830 | 16830 | 16830 | 16830 | 74 |
| 292 | 20240416 | 141600 | 1139438120 | 16830 | 16830 | 16830 | 16830 | 4 |
| 293 | 20240416 | 141500 | 1139370800 | 16830 | 16810 | 16830 | 16800 | 124 |
| 294 | 20240416 | 141400 | 1137285300 | 16810 | 16820 | 16820 | 16810 | 481 |
| 295 | 20240416 | 141300 | 1129197880 | 16830 | 16830 | 16830 | 16830 | 76 |
| 296 | 20240416 | 141200 | 1127918800 | 16820 | 16810 | 16820 | 16810 | 147 |
| 297 | 20240416 | 141100 | 1125446880 | 16810 | 16810 | 16810 | 16810 | 12 |
| 298 | 20240416 | 141000 | 1125245160 | 16810 | 16790 | 16810 | 16790 | 270 |
| 299 | 20240416 | 140900 | 1120708510 | 16790 | 16800 | 16800 | 16790 | 223 |
| 300 | 20240416 | 140800 | 1116964270 | 16800 | 16800 | 16800 | 16800 | 120 |
| 301 | 20240416 | 140700 | 1114948270 | 16810 | 16800 | 16810 | 16800 | 54 |
| 302 | 20240416 | 140600 | 1114040620 | 16800 | 16840 | 16840 | 16800 | 570 |
| 303 | 20240416 | 140500 | 1104454270 | 16820 | 16840 | 16840 | 16820 | 196 |
| 304 | 20240416 | 140400 | 1101154980 | 16830 | 16840 | 16840 | 16830 | 236 |
| 305 | 20240416 | 140300 | 1097180930 | 16850 | 16850 | 16850 | 16850 | 73 |
| 306 | 20240416 | 140200 | 1095950880 | 16850 | 16850 | 16850 | 16850 | 10 |
| 307 | 20240416 | 140100 | 1095782380 | 16840 | 16850 | 16850 | 16840 | 247 |
| 308 | 20240416 | 140000 | 1091622220 | 16840 | 16850 | 16850 | 16840 | 58 |
| 309 | 20240416 | 135900 | 1090645430 | 16850 | 16850 | 16850 | 16850 | 74 |
| 310 | 20240416 | 135800 | 1089398530 | 16840 | 16840 | 16840 | 16820 | 207 |
| 311 | 20240416 | 135700 | 1085915610 | 16850 | 16850 | 16850 | 16850 | 72 |
| 312 | 20240416 | 135600 | 1084702410 | 16840 | 16850 | 16850 | 16840 | 562 |
| 313 | 20240416 | 135500 | 1075237710 | 16850 | 16850 | 16850 | 16840 | 208 |
| 314 | 20240416 | 135400 | 1071732920 | 16850 | 16850 | 16850 | 16850 | 71 |
| 315 | 20240416 | 135300 | 1070536570 | 16850 | 16850 | 16850 | 16850 | 11 |
| 316 | 20240416 | 135200 | 1070351220 | 16850 | 16850 | 16850 | 16840 | 74 |
| 317 | 20240416 | 135100 | 1069104410 | 16850 | 16840 | 16850 | 16840 | 158 |
| 318 | 20240416 | 135000 | 1066443620 | 16850 | 16850 | 16850 | 16840 | 138 |
| 319 | 20240416 | 134900 | 1064118900 | 16850 | 16850 | 16850 | 16850 | 16 |
| 320 | 20240416 | 134800 | 1063849300 | 16850 | 16840 | 16850 | 16840 | 98 |
| 321 | 20240416 | 134700 | 1062198370 | 16850 | 16840 | 16850 | 16840 | 12 |
| 322 | 20240416 | 134600 | 1061996220 | 16830 | 16850 | 16850 | 16830 | 183 |
| 323 | 20240416 | 134500 | 1058914470 | 16830 | 16850 | 16850 | 16830 | 77 |
| 324 | 20240416 | 134400 | 1057617730 | 16830 | 16850 | 16850 | 16830 | 595 |
| 325 | 20240416 | 134300 | 1047598410 | 16850 | 16850 | 16850 | 16850 | 69 |
| 326 | 20240416 | 134200 | 1046435760 | 16850 | 16850 | 16850 | 16850 | 11 |
| 327 | 20240416 | 134100 | 1046250410 | 16850 | 16850 | 16850 | 16850 | 76 |
| 328 | 20240416 | 134000 | 1044969810 | 16850 | 16850 | 16850 | 16850 | 119 |
| 329 | 20240416 | 133900 | 1042964660 | 16850 | 16840 | 16850 | 16840 | 67 |
| 330 | 20240416 | 133800 | 1041836300 | 16850 | 16850 | 16850 | 16850 | 73 |
| 331 | 20240416 | 133700 | 1040606250 | 16850 | 16850 | 16850 | 16850 | 14 |
| 332 | 20240416 | 133600 | 1040370350 | 16830 | 16830 | 16830 | 16830 | 1 |
| 333 | 20240416 | 133500 | 1040353520 | 16850 | 16840 | 16850 | 16830 | 443 |
| 334 | 20240416 | 133400 | 1032893530 | 16840 | 16850 | 16850 | 16840 | 124 |
| 335 | 20240416 | 133300 | 1030804630 | 16850 | 16850 | 16850 | 16850 | 207 |
| 336 | 20240416 | 133200 | 1027316680 | 16830 | 16860 | 16860 | 16830 | 429 |
| 337 | 20240416 | 133100 | 1020090230 | 16860 | 16860 | 16860 | 16860 | 70 |
| 338 | 20240416 | 133000 | 1018910030 | 16860 | 16860 | 16860 | 16860 | 211 |
| 339 | 20240416 | 132900 | 1015352570 | 16860 | 16860 | 16860 | 16860 | 74 |
| 340 | 20240416 | 132800 | 1014104930 | 16860 | 16860 | 16860 | 16860 | 5 |
| 341 | 20240416 | 132700 | 1014020630 | 16860 | 16850 | 16860 | 16850 | 288 |
| 342 | 20240416 | 132600 | 1009166950 | 16850 | 16850 | 16850 | 16850 | 181 |
| 343 | 20240416 | 132500 | 1006117100 | 16850 | 16850 | 16850 | 16850 | 76 |
| 344 | 20240416 | 132400 | 1004836500 | 16850 | 16850 | 16850 | 16850 | 4 |
| 345 | 20240416 | 132300 | 1004769100 | 16850 | 16840 | 16850 | 16840 | 207 |
| 346 | 20240416 | 132200 | 1001283150 | 16840 | 16840 | 16840 | 16830 | 473 |
| 347 | 20240416 | 132100 | 993321830 | 16840 | 16840 | 16840 | 16840 | 14 |
| 348 | 20240416 | 132000 | 993086070 | 16840 | 16840 | 16840 | 16840 | 61 |
| 349 | 20240416 | 131900 | 992058830 | 16840 | 16840 | 16840 | 16840 | 12 |
| 350 | 20240416 | 131800 | 991856750 | 16820 | 16820 | 16820 | 16820 | 16 |
| 351 | 20240416 | 131700 | 991587630 | 16820 | 16820 | 16820 | 16820 | 244 |
| 352 | 20240416 | 131600 | 987483550 | 16810 | 16810 | 16810 | 16810 | 49 |
| 353 | 20240416 | 131500 | 986659860 | 16810 | 16800 | 16810 | 16800 | 49 |
| 354 | 20240416 | 131400 | 985836550 | 16800 | 16800 | 16800 | 16800 | 11 |
| 355 | 20240416 | 131300 | 985651750 | 16800 | 16800 | 16800 | 16800 | 51 |
| 356 | 20240416 | 131200 | 984794950 | 16800 | 16800 | 16800 | 16800 | 0 |
| 357 | 20240416 | 131100 | 984794950 | 16800 | 16800 | 16800 | 16800 | 16 |
| 358 | 20240416 | 131000 | 984526150 | 16800 | 16800 | 16800 | 16800 | 21 |
| 359 | 20240416 | 130900 | 984173350 | 16800 | 16800 | 16800 | 16800 | 28 |
| 360 | 20240416 | 130800 | 983702950 | 16800 | 16800 | 16800 | 16800 | 0 |
| 361 | 20240416 | 130700 | 983702950 | 16800 | 16790 | 16800 | 16780 | 62 |
| 362 | 20240416 | 130600 | 982662000 | 16800 | 16800 | 16800 | 16800 | 11 |
| 363 | 20240416 | 130500 | 982477200 | 16800 | 16790 | 16800 | 16790 | 313 |
| 364 | 20240416 | 130400 | 977221800 | 16800 | 16790 | 16800 | 16790 | 258 |
| 365 | 20240416 | 130300 | 972887960 | 16800 | 16800 | 16800 | 16800 | 0 |
| 366 | 20240416 | 130200 | 972887960 | 16800 | 16800 | 16800 | 16800 | 2 |
| 367 | 20240416 | 130100 | 972854360 | 16800 | 16780 | 16800 | 16780 | 198 |
| 368 | 20240416 | 130000 | 969529320 | 16780 | 16790 | 16790 | 16780 | 102 |
| 369 | 20240416 | 125900 | 967817060 | 16790 | 16790 | 16790 | 16770 | 227 |
| 370 | 20240416 | 125800 | 964006030 | 16790 | 16790 | 16790 | 16790 | 0 |
| 371 | 20240416 | 125700 | 964006030 | 16790 | 16790 | 16790 | 16790 | 0 |
| 372 | 20240416 | 125600 | 964006030 | 16790 | 16790 | 16790 | 16790 | 1 |
| 373 | 20240416 | 125500 | 963989240 | 16790 | 16790 | 16790 | 16790 | 141 |
| 374 | 20240416 | 125400 | 961621850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 375 | 20240416 | 125300 | 961621850 | 16790 | 16790 | 16790 | 16790 | 0 |
| 376 | 20240416 | 125200 | 961621850 | 16790 | 16780 | 16790 | 16780 | 33 |
| 377 | 20240416 | 125100 | 961068090 | 16770 | 16770 | 16770 | 16770 | 0 |
| 378 | 20240416 | 125000 | 961068090 | 16770 | 16780 | 16780 | 16770 | 271 |
| 379 | 20240416 | 124900 | 956520790 | 16790 | 16790 | 16790 | 16790 | 0 |
| 380 | 20240416 | 124800 | 956520790 | 16790 | 16780 | 16790 | 16780 | 202 |
| 381 | 20240416 | 124700 | 953129220 | 16780 | 16780 | 16780 | 16780 | 0 |
| 382 | 20240416 | 124600 | 953129220 | 16780 | 16790 | 16790 | 16780 | 188 |
| 383 | 20240416 | 124500 | 949972820 | 16790 | 16800 | 16800 | 16790 | 63 |
| 384 | 20240416 | 124400 | 948914790 | 16780 | 16780 | 16780 | 16780 | 1 |
| 385 | 20240416 | 124300 | 948898010 | 16790 | 16790 | 16790 | 16790 | 200 |
| 386 | 20240416 | 124200 | 945540010 | 16800 | 16800 | 16800 | 16800 | 204 |
| 387 | 20240416 | 124100 | 942112810 | 16800 | 16800 | 16800 | 16800 | 116 |
| 388 | 20240416 | 124000 | 940164010 | 16790 | 16790 | 16790 | 16790 | 31 |
| 389 | 20240416 | 123900 | 939643520 | 16780 | 16780 | 16780 | 16780 | 0 |
| 390 | 20240416 | 123800 | 939643520 | 16780 | 16780 | 16780 | 16780 | 10 |
| 391 | 20240416 | 123700 | 939475720 | 16780 | 16780 | 16780 | 16780 | 0 |
| 392 | 20240416 | 123600 | 939475720 | 16780 | 16780 | 16780 | 16780 | 146 |
| 393 | 20240416 | 123500 | 937025840 | 16780 | 16790 | 16790 | 16780 | 36 |
| 394 | 20240416 | 123400 | 936421680 | 16790 | 16790 | 16790 | 16790 | 21 |
| 395 | 20240416 | 123300 | 936069090 | 16770 | 16770 | 16770 | 16770 | 0 |
| 396 | 20240416 | 123200 | 936069090 | 16770 | 16770 | 16770 | 16770 | 37 |
| 397 | 20240416 | 123100 | 935448600 | 16770 | 16770 | 16770 | 16770 | 0 |
| 398 | 20240416 | 123000 | 935448600 | 16770 | 16790 | 16790 | 16770 | 514 |
| 399 | 20240416 | 122900 | 926820420 | 16800 | 16800 | 16800 | 16800 | 0 |
| 400 | 20240416 | 122800 | 926820420 | 16800 | 16800 | 16800 | 16800 | 131 |
| 401 | 20240416 | 122700 | 924619620 | 16800 | 16800 | 16800 | 16800 | 4 |
| 402 | 20240416 | 122600 | 924552420 | 16800 | 16800 | 16800 | 16790 | 1018 |
| 403 | 20240416 | 122500 | 907453220 | 16790 | 16790 | 16790 | 16790 | 0 |
| 404 | 20240416 | 122400 | 907453220 | 16790 | 16790 | 16790 | 16790 | 475 |
| 405 | 20240416 | 122300 | 899477970 | 16800 | 16810 | 16810 | 16800 | 428 |
| 406 | 20240416 | 122200 | 892285260 | 16810 | 16810 | 16810 | 16810 | 0 |
| 407 | 20240416 | 122100 | 892285260 | 16810 | 16810 | 16810 | 16810 | 0 |
| 408 | 20240416 | 122000 | 892285260 | 16810 | 16800 | 16810 | 16800 | 71 |
| 409 | 20240416 | 121900 | 891092220 | 16790 | 16790 | 16790 | 16790 | 0 |
| 410 | 20240416 | 121800 | 891092220 | 16790 | 16790 | 16790 | 16790 | 0 |
| 411 | 20240416 | 121700 | 891092220 | 16790 | 16790 | 16790 | 16790 | 0 |
| 412 | 20240416 | 121600 | 891092220 | 16790 | 16790 | 16790 | 16790 | 680 |
| 413 | 20240416 | 121500 | 879675020 | 16790 | 16790 | 16790 | 16790 | 3 |
| 414 | 20240416 | 121400 | 879624650 | 16790 | 16800 | 16800 | 16790 | 480 |
| 415 | 20240416 | 121300 | 871565220 | 16800 | 16800 | 16800 | 16800 | 0 |
| 416 | 20240416 | 121200 | 871565220 | 16800 | 16800 | 16800 | 16800 | 10 |
| 417 | 20240416 | 121100 | 871397220 | 16790 | 16800 | 16800 | 16790 | 49 |
| 418 | 20240416 | 121000 | 870574460 | 16800 | 16800 | 16800 | 16800 | 229 |
| 419 | 20240416 | 120900 | 866727260 | 16800 | 16800 | 16800 | 16800 | 400 |
| 420 | 20240416 | 120800 | 860007260 | 16810 | 16810 | 16810 | 16810 | 27 |
| 421 | 20240416 | 120700 | 859553390 | 16810 | 16800 | 16810 | 16800 | 35 |
| 422 | 20240416 | 120600 | 858965370 | 16800 | 16800 | 16800 | 16800 | 0 |
| 423 | 20240416 | 120500 | 858965370 | 16800 | 16800 | 16800 | 16800 | 120 |
| 424 | 20240416 | 120400 | 856949370 | 16800 | 16810 | 16810 | 16800 | 2435 |
| 425 | 20240416 | 120300 | 816041150 | 16810 | 16810 | 16810 | 16810 | 2455 |
| 426 | 20240416 | 120200 | 774772600 | 16810 | 16810 | 16810 | 16810 | 47 |
| 427 | 20240416 | 120100 | 773982530 | 16810 | 16810 | 16810 | 16810 | 1170 |
| 428 | 20240416 | 120000 | 754314830 | 16810 | 16810 | 16810 | 16810 | 0 |
| 429 | 20240416 | 115900 | 754314830 | 16810 | 16810 | 16810 | 16810 | 0 |
| 430 | 20240416 | 115800 | 754314830 | 16810 | 16810 | 16810 | 16810 | 0 |
| 431 | 20240416 | 115700 | 754314830 | 16810 | 16810 | 16810 | 16810 | 36 |
| 432 | 20240416 | 115600 | 753709670 | 16810 | 16810 | 16810 | 16810 | 0 |
| 433 | 20240416 | 115500 | 753709670 | 16810 | 16810 | 16810 | 16810 | 1 |
| 434 | 20240416 | 115400 | 753692860 | 16810 | 16810 | 16810 | 16810 | 0 |
| 435 | 20240416 | 115300 | 753692860 | 16810 | 16810 | 16810 | 16810 | 40 |
| 436 | 20240416 | 115200 | 753020460 | 16820 | 16820 | 16820 | 16820 | 5 |
| 437 | 20240416 | 115100 | 752936360 | 16810 | 16810 | 16810 | 16810 | 1174 |
| 438 | 20240416 | 115000 | 733201420 | 16820 | 16820 | 16820 | 16820 | 32 |
| 439 | 20240416 | 114900 | 732663180 | 16820 | 16810 | 16820 | 16810 | 22 |
| 440 | 20240416 | 114800 | 732293190 | 16810 | 16810 | 16810 | 16810 | 45 |
| 441 | 20240416 | 114700 | 731536740 | 16810 | 16820 | 16820 | 16810 | 52 |
| 442 | 20240416 | 114600 | 730662130 | 16820 | 16820 | 16820 | 16820 | 59 |
| 443 | 20240416 | 114500 | 729669750 | 16840 | 16840 | 16840 | 16840 | 1 |
| 444 | 20240416 | 114400 | 729652910 | 16820 | 16820 | 16820 | 16820 | 101 |
| 445 | 20240416 | 114300 | 727954090 | 16810 | 16810 | 16810 | 16810 | 0 |
| 446 | 20240416 | 114200 | 727954090 | 16810 | 16820 | 16820 | 16810 | 324 |
| 447 | 20240416 | 114100 | 722504560 | 16820 | 16820 | 16820 | 16820 | 31 |
| 448 | 20240416 | 114000 | 721983140 | 16820 | 16820 | 16820 | 16820 | 53 |
| 449 | 20240416 | 113900 | 721091680 | 16820 | 16820 | 16820 | 16820 | 16 |
| 450 | 20240416 | 113800 | 720822560 | 16820 | 16820 | 16820 | 16820 | 14 |
| 451 | 20240416 | 113700 | 720587080 | 16820 | 16820 | 16820 | 16820 | 0 |
| 452 | 20240416 | 113600 | 720587080 | 16820 | 16820 | 16820 | 16820 | 0 |
| 453 | 20240416 | 113500 | 720587080 | 16820 | 16820 | 16820 | 16810 | 459 |
| 454 | 20240416 | 113400 | 712866730 | 16810 | 16810 | 16810 | 16810 | 213 |
| 455 | 20240416 | 113300 | 709286200 | 16810 | 16810 | 16810 | 16810 | 106 |
| 456 | 20240416 | 113200 | 707504340 | 16810 | 16810 | 16810 | 16810 | 745 |
| 457 | 20240416 | 113100 | 694980890 | 16810 | 16840 | 16840 | 16810 | 372 |
| 458 | 20240416 | 113000 | 688725940 | 16830 | 16830 | 16830 | 16830 | 74 |
| 459 | 20240416 | 112900 | 687480520 | 16830 | 16830 | 16830 | 16830 | 404 |
| 460 | 20240416 | 112800 | 680681200 | 16830 | 16830 | 16830 | 16830 | 0 |
| 461 | 20240416 | 112700 | 680681200 | 16830 | 16840 | 16840 | 16830 | 611 |
| 462 | 20240416 | 112600 | 670396200 | 16840 | 16840 | 16840 | 16840 | 7 |
| 463 | 20240416 | 112500 | 670278320 | 16840 | 16840 | 16840 | 16840 | 43 |
| 464 | 20240416 | 112400 | 669554200 | 16840 | 16830 | 16840 | 16830 | 197 |
| 465 | 20240416 | 112300 | 666238480 | 16830 | 16840 | 16850 | 16830 | 125 |
| 466 | 20240416 | 112200 | 664133770 | 16830 | 16830 | 16830 | 16830 | 4 |
| 467 | 20240416 | 112100 | 664066450 | 16830 | 16830 | 16830 | 16830 | 0 |
| 468 | 20240416 | 112000 | 664066450 | 16830 | 16830 | 16830 | 16830 | 0 |
| 469 | 20240416 | 111900 | 664066450 | 16830 | 16830 | 16830 | 16830 | 64 |
| 470 | 20240416 | 111800 | 662989330 | 16830 | 16830 | 16830 | 16830 | 276 |
| 471 | 20240416 | 111700 | 658344250 | 16830 | 16830 | 16830 | 16830 | 3 |
| 472 | 20240416 | 111600 | 658293760 | 16830 | 16830 | 16830 | 16830 | 0 |
| 473 | 20240416 | 111500 | 658293760 | 16830 | 16810 | 16830 | 16800 | 991 |
| 474 | 20240416 | 111400 | 641633830 | 16800 | 16860 | 16860 | 16800 | 2214 |
| 475 | 20240416 | 111300 | 604392420 | 16860 | 16860 | 16860 | 16860 | 0 |
| 476 | 20240416 | 111200 | 604392420 | 16860 | 16860 | 16860 | 16860 | 0 |
| 477 | 20240416 | 111100 | 604392420 | 16860 | 16870 | 16870 | 16860 | 261 |
| 478 | 20240416 | 111000 | 599989540 | 16870 | 16890 | 16890 | 16870 | 103 |
| 479 | 20240416 | 110900 | 598250820 | 16880 | 16880 | 16880 | 16880 | 121 |
| 480 | 20240416 | 110800 | 596208340 | 16870 | 16870 | 16870 | 16870 | 0 |
| 481 | 20240416 | 110700 | 596208340 | 16870 | 16880 | 16880 | 16870 | 197 |
| 482 | 20240416 | 110600 | 592883100 | 16890 | 16880 | 16890 | 16880 | 31 |
| 483 | 20240416 | 110500 | 592359810 | 16880 | 16900 | 16900 | 16880 | 294 |
| 484 | 20240416 | 110400 | 587391780 | 16910 | 16910 | 16910 | 16910 | 246 |
| 485 | 20240416 | 110300 | 583231920 | 16900 | 16900 | 16900 | 16900 | 88 |
| 486 | 20240416 | 110200 | 581744720 | 16900 | 16880 | 16900 | 16880 | 13 |
| 487 | 20240416 | 110100 | 581525200 | 16850 | 16850 | 16850 | 16850 | 15 |
| 488 | 20240416 | 110000 | 581272450 | 16860 | 16840 | 16860 | 16840 | 398 |
| 489 | 20240416 | 105900 | 574567270 | 16850 | 16850 | 16850 | 16830 | 381 |
| 490 | 20240416 | 105800 | 568153100 | 16860 | 16880 | 16880 | 16850 | 898 |
| 491 | 20240416 | 105700 | 553009910 | 16880 | 16880 | 16880 | 16880 | 0 |
| 492 | 20240416 | 105600 | 553009910 | 16880 | 16880 | 16880 | 16880 | 251 |
| 493 | 20240416 | 105500 | 548773030 | 16880 | 16890 | 16890 | 16880 | 106 |
| 494 | 20240416 | 105400 | 546983510 | 16890 | 16920 | 16920 | 16890 | 533 |
| 495 | 20240416 | 105300 | 537968560 | 16910 | 16910 | 16910 | 16910 | 0 |
| 496 | 20240416 | 105200 | 537968560 | 16910 | 16930 | 16930 | 16910 | 385 |
| 497 | 20240416 | 105100 | 531451990 | 16940 | 16950 | 16950 | 16940 | 207 |
| 498 | 20240416 | 105000 | 527945390 | 16960 | 16950 | 16960 | 16950 | 99 |
| 499 | 20240416 | 104900 | 526267110 | 16940 | 16960 | 16960 | 16940 | 76 |
| 500 | 20240416 | 104800 | 524979000 | 16960 | 16960 | 16960 | 16960 | 10 |
| 501 | 20240416 | 104700 | 524809400 | 16940 | 16940 | 16940 | 16940 | 202 |
| 502 | 20240416 | 104600 | 521387520 | 16940 | 16940 | 16940 | 16940 | 1 |
| 503 | 20240416 | 104500 | 521370580 | 16930 | 16930 | 16930 | 16930 | 272 |
| 504 | 20240416 | 104400 | 516765620 | 16940 | 16940 | 16940 | 16940 | 158 |
| 505 | 20240416 | 104300 | 514089100 | 16930 | 16940 | 16940 | 16930 | 24 |
| 506 | 20240416 | 104200 | 513682550 | 16940 | 16940 | 16940 | 16940 | 0 |
| 507 | 20240416 | 104100 | 513682550 | 16940 | 16940 | 16940 | 16940 | 81 |
| 508 | 20240416 | 104000 | 512310410 | 16940 | 16950 | 16950 | 16940 | 396 |
| 509 | 20240416 | 103900 | 505599450 | 16940 | 16930 | 16940 | 16930 | 32 |
| 510 | 20240416 | 103800 | 505057390 | 16940 | 16950 | 16950 | 16940 | 225 |
| 511 | 20240416 | 103700 | 501245000 | 16950 | 16940 | 16960 | 16940 | 461 |
| 512 | 20240416 | 103600 | 493429710 | 16930 | 16930 | 16930 | 16930 | 50 |
| 513 | 20240416 | 103500 | 492583210 | 16910 | 16910 | 16910 | 16910 | 55 |
| 514 | 20240416 | 103400 | 491653160 | 16900 | 16900 | 16900 | 16900 | 0 |
| 515 | 20240416 | 103300 | 491653160 | 16900 | 16900 | 16900 | 16900 | 0 |
| 516 | 20240416 | 103200 | 491653160 | 16900 | 16900 | 16900 | 16900 | 0 |
| 517 | 20240416 | 103100 | 491653160 | 16900 | 16890 | 16910 | 16890 | 660 |
| 518 | 20240416 | 103000 | 480504470 | 16880 | 16880 | 16880 | 16880 | 0 |
| 519 | 20240416 | 102900 | 480504470 | 16880 | 16880 | 16880 | 16880 | 0 |
| 520 | 20240416 | 102800 | 480504470 | 16880 | 16880 | 16880 | 16880 | 123 |
| 521 | 20240416 | 102700 | 478428230 | 16880 | 16880 | 16880 | 16880 | 236 |
| 522 | 20240416 | 102600 | 474444550 | 16890 | 16910 | 16910 | 16890 | 398 |
| 523 | 20240416 | 102500 | 467719250 | 16900 | 16900 | 16900 | 16900 | 35 |
| 524 | 20240416 | 102400 | 467127750 | 16900 | 16900 | 16900 | 16900 | 240 |
| 525 | 20240416 | 102300 | 463071750 | 16900 | 16910 | 16910 | 16900 | 28 |
| 526 | 20240416 | 102200 | 462598530 | 16910 | 16910 | 16910 | 16910 | 10 |
| 527 | 20240416 | 102100 | 462429430 | 16910 | 16910 | 16910 | 16910 | 3 |
| 528 | 20240416 | 102000 | 462378700 | 16900 | 16910 | 16910 | 16900 | 115 |
| 529 | 20240416 | 101900 | 460434850 | 16910 | 16930 | 16930 | 16900 | 1232 |
| 530 | 20240416 | 101800 | 439584500 | 16930 | 16940 | 16940 | 16930 | 180 |
| 531 | 20240416 | 101700 | 436535370 | 16940 | 16940 | 16940 | 16940 | 0 |
| 532 | 20240416 | 101600 | 436535370 | 16940 | 16990 | 16990 | 16940 | 2298 |
| 533 | 20240416 | 101500 | 397540400 | 16990 | 17000 | 17010 | 16990 | 211 |
| 534 | 20240416 | 101400 | 393955370 | 16980 | 17000 | 17000 | 16980 | 200 |
| 535 | 20240416 | 101300 | 390558460 | 17000 | 17000 | 17000 | 17000 | 0 |
| 536 | 20240416 | 101200 | 390558460 | 17000 | 17000 | 17000 | 17000 | 410 |
| 537 | 20240416 | 101100 | 383588460 | 17000 | 17000 | 17000 | 17000 | 1 |
| 538 | 20240416 | 101000 | 383571460 | 16980 | 16980 | 16980 | 16980 | 0 |
| 539 | 20240416 | 100900 | 383571460 | 16980 | 16980 | 16980 | 16980 | 0 |
| 540 | 20240416 | 100800 | 383571460 | 16980 | 16980 | 16980 | 16980 | 0 |
| 541 | 20240416 | 100700 | 383571460 | 16980 | 16980 | 16980 | 16980 | 0 |
| 542 | 20240416 | 100600 | 383571460 | 16980 | 16980 | 16980 | 16980 | 0 |
| 543 | 20240416 | 100500 | 383571460 | 16980 | 16980 | 16990 | 16980 | 601 |
| 544 | 20240416 | 100400 | 373361360 | 16980 | 16980 | 16980 | 16980 | 3 |
| 545 | 20240416 | 100300 | 373310420 | 16970 | 16970 | 16970 | 16970 | 928 |
| 546 | 20240416 | 100200 | 357562260 | 16960 | 16960 | 16970 | 16960 | 248 |
| 547 | 20240416 | 100100 | 353354420 | 16960 | 17050 | 17050 | 16960 | 2042 |
| 548 | 20240416 | 100000 | 318645780 | 17050 | 17060 | 17060 | 17050 | 117 |
| 549 | 20240416 | 095900 | 316649830 | 17060 | 17060 | 17060 | 17060 | 1 |
| 550 | 20240416 | 095800 | 316632770 | 17060 | 17070 | 17070 | 17060 | 9 |
| 551 | 20240416 | 095700 | 316479170 | 17060 | 17060 | 17060 | 17060 | 0 |
| 552 | 20240416 | 095600 | 316479170 | 17060 | 17070 | 17070 | 17060 | 152 |
| 553 | 20240416 | 095500 | 313885910 | 17070 | 17070 | 17070 | 17070 | 0 |
| 554 | 20240416 | 095400 | 313885910 | 17070 | 17080 | 17080 | 17060 | 50 |
| 555 | 20240416 | 095300 | 313032360 | 17090 | 17090 | 17090 | 17090 | 0 |
| 556 | 20240416 | 095200 | 313032360 | 17090 | 17080 | 17090 | 17080 | 230 |
| 557 | 20240416 | 095100 | 309103830 | 17080 | 17080 | 17080 | 17080 | 557 |
| 558 | 20240416 | 095000 | 299590270 | 17080 | 17050 | 17090 | 17050 | 77 |
| 559 | 20240416 | 094900 | 298275140 | 17060 | 17020 | 17060 | 17020 | 1790 |
| 560 | 20240416 | 094800 | 267761640 | 17020 | 17000 | 17020 | 17000 | 1475 |
| 561 | 20240416 | 094700 | 242675520 | 16990 | 16990 | 16990 | 16980 | 274 |
| 562 | 20240416 | 094600 | 238020280 | 16990 | 17000 | 17000 | 16990 | 167 |
| 563 | 20240416 | 094500 | 235182860 | 17000 | 17000 | 17000 | 17000 | 16 |
| 564 | 20240416 | 094400 | 234910860 | 17000 | 16990 | 17000 | 16990 | 217 |
| 565 | 20240416 | 094300 | 231224000 | 17000 | 17000 | 17000 | 17000 | 10 |
| 566 | 20240416 | 094200 | 231054000 | 16990 | 16990 | 16990 | 16990 | 0 |
| 567 | 20240416 | 094100 | 231054000 | 16990 | 16990 | 16990 | 16990 | 0 |
| 568 | 20240416 | 094000 | 231054000 | 16990 | 16990 | 16990 | 16990 | 3 |
| 569 | 20240416 | 093900 | 231003030 | 17000 | 17000 | 17000 | 17000 | 0 |
| 570 | 20240416 | 093800 | 231003030 | 17000 | 16980 | 17000 | 16980 | 20 |
| 571 | 20240416 | 093700 | 230663240 | 16970 | 16950 | 16970 | 16950 | 742 |
| 572 | 20240416 | 093600 | 218083070 | 16960 | 16960 | 16960 | 16960 | 2 |
| 573 | 20240416 | 093500 | 218049150 | 16960 | 16960 | 16960 | 16960 | 6 |
| 574 | 20240416 | 093400 | 217947390 | 16960 | 16960 | 16960 | 16960 | 79 |
| 575 | 20240416 | 093300 | 216607550 | 16970 | 16980 | 16980 | 16970 | 51 |
| 576 | 20240416 | 093200 | 215741580 | 16980 | 16970 | 16980 | 16970 | 7 |
| 577 | 20240416 | 093100 | 215622780 | 16970 | 16950 | 16980 | 16950 | 95 |
| 578 | 20240416 | 093000 | 214011390 | 16950 | 16960 | 16960 | 16940 | 731 |
| 579 | 20240416 | 092900 | 201617120 | 16960 | 16980 | 16980 | 16960 | 30 |
| 580 | 20240416 | 092800 | 201108300 | 16980 | 16980 | 16980 | 16980 | 0 |
| 581 | 20240416 | 092700 | 201108300 | 16980 | 16980 | 16980 | 16980 | 29 |
| 582 | 20240416 | 092600 | 200615880 | 16960 | 16960 | 16960 | 16960 | 0 |
| 583 | 20240416 | 092500 | 200615880 | 16960 | 16960 | 16960 | 16960 | 35 |
| 584 | 20240416 | 092400 | 200022280 | 16980 | 16980 | 16980 | 16980 | 297 |
| 585 | 20240416 | 092300 | 194979220 | 16980 | 16990 | 16990 | 16980 | 12 |
| 586 | 20240416 | 092200 | 194775410 | 17010 | 17000 | 17010 | 17000 | 159 |
| 587 | 20240416 | 092100 | 192072310 | 17000 | 16970 | 17000 | 16950 | 134 |
| 588 | 20240416 | 092000 | 189796600 | 16960 | 16950 | 16960 | 16880 | 3780 |
| 589 | 20240416 | 091900 | 125756310 | 16960 | 16960 | 16960 | 16960 | 104 |
| 590 | 20240416 | 091800 | 123992470 | 16950 | 16950 | 16950 | 16950 | 129 |
| 591 | 20240416 | 091700 | 121805920 | 16950 | 16980 | 16980 | 16920 | 54 |
| 592 | 20240416 | 091600 | 120890520 | 16970 | 17030 | 17030 | 16970 | 1283 |
| 593 | 20240416 | 091500 | 99087610 | 17030 | 17030 | 17030 | 17030 | 33 |
| 594 | 20240416 | 091400 | 98525620 | 17040 | 17040 | 17040 | 17040 | 1 |
| 595 | 20240416 | 091300 | 98508580 | 17040 | 17040 | 17040 | 17040 | 286 |
| 596 | 20240416 | 091200 | 93635140 | 17040 | 17000 | 17040 | 17000 | 369 |
| 597 | 20240416 | 091100 | 87356900 | 17010 | 16990 | 17010 | 16990 | 9 |
| 598 | 20240416 | 091000 | 87203970 | 16990 | 17000 | 17000 | 16990 | 558 |
| 599 | 20240416 | 090900 | 77723450 | 17010 | 17000 | 17030 | 17000 | 347 |
| 600 | 20240416 | 090800 | 71823610 | 17040 | 17020 | 17040 | 17020 | 64 |
| 601 | 20240416 | 090700 | 70733770 | 17020 | 17020 | 17020 | 17020 | 33 |
| 602 | 20240416 | 090600 | 70172110 | 17020 | 17000 | 17040 | 17000 | 799 |
| 603 | 20240416 | 090500 | 56580370 | 16990 | 16990 | 17000 | 16990 | 204 |
| 604 | 20240416 | 090400 | 53113010 | 17010 | 17010 | 17010 | 17010 | 239 |
| 605 | 20240416 | 090300 | 49047620 | 17010 | 16990 | 17010 | 16990 | 49 |
| 606 | 20240416 | 090200 | 48215090 | 16990 | 16990 | 16990 | 16980 | 1040 |
| 607 | 20240416 | 090100 | 30552670 | 17000 | 16980 | 17000 | 16980 | 400 |
| 608 | 20240416 | 090000 | 23755780 | 16990 | 16990 | 16990 | 16930 | 1399 |