34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 193600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 3 | 20240417 | 193500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 4 | 20240417 | 193400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 5 | 20240417 | 193300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 6 | 20240417 | 193200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 7 | 20240417 | 193100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 8 | 20240417 | 193000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 9 | 20240417 | 192900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 10 | 20240417 | 192800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 11 | 20240417 | 192700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 12 | 20240417 | 192600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 13 | 20240417 | 192500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 14 | 20240417 | 192400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 15 | 20240417 | 192300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 16 | 20240417 | 192200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 17 | 20240417 | 192100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 18 | 20240417 | 192000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 19 | 20240417 | 191900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 20 | 20240417 | 191800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 21 | 20240417 | 191700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 22 | 20240417 | 191600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 23 | 20240417 | 191500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 24 | 20240417 | 191400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 25 | 20240417 | 191300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 26 | 20240417 | 191200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 27 | 20240417 | 191100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 28 | 20240417 | 191000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 29 | 20240417 | 190900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 30 | 20240417 | 190800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 31 | 20240417 | 190700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 32 | 20240417 | 190600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 33 | 20240417 | 190500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 34 | 20240417 | 190400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 35 | 20240417 | 190300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 36 | 20240417 | 190200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 37 | 20240417 | 190100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 38 | 20240417 | 190000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 39 | 20240417 | 185900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 40 | 20240417 | 185800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 41 | 20240417 | 185700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 42 | 20240417 | 185600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 43 | 20240417 | 185500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 44 | 20240417 | 185400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 45 | 20240417 | 185300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 46 | 20240417 | 185200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 47 | 20240417 | 185100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 48 | 20240417 | 185000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 49 | 20240417 | 184900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 50 | 20240417 | 184800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 51 | 20240417 | 184700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 52 | 20240417 | 184600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 53 | 20240417 | 184500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 54 | 20240417 | 184400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 55 | 20240417 | 184300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 56 | 20240417 | 184200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 57 | 20240417 | 184100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 58 | 20240417 | 184000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 59 | 20240417 | 183900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 60 | 20240417 | 183800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 61 | 20240417 | 183700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 62 | 20240417 | 183600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 63 | 20240417 | 183500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 64 | 20240417 | 183400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 65 | 20240417 | 183300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 66 | 20240417 | 183200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 67 | 20240417 | 183100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 68 | 20240417 | 183000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 69 | 20240417 | 182900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 70 | 20240417 | 182800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 71 | 20240417 | 182700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 72 | 20240417 | 182600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 73 | 20240417 | 182500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 74 | 20240417 | 182400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 75 | 20240417 | 182300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 76 | 20240417 | 182200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 77 | 20240417 | 182100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 78 | 20240417 | 182000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 79 | 20240417 | 181900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 80 | 20240417 | 181800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 81 | 20240417 | 181700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 82 | 20240417 | 181600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 83 | 20240417 | 181500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 84 | 20240417 | 181400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 85 | 20240417 | 181300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 86 | 20240417 | 181200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 87 | 20240417 | 181100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 88 | 20240417 | 181000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 89 | 20240417 | 180900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 90 | 20240417 | 180800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 91 | 20240417 | 180700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 92 | 20240417 | 180600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 93 | 20240417 | 180500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 94 | 20240417 | 180400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 95 | 20240417 | 180300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 96 | 20240417 | 180200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 97 | 20240417 | 180100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 98 | 20240417 | 180000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 99 | 20240417 | 175900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 100 | 20240417 | 175800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 101 | 20240417 | 175700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 102 | 20240417 | 175600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 103 | 20240417 | 175500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 104 | 20240417 | 175400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 105 | 20240417 | 175300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 106 | 20240417 | 175200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 107 | 20240417 | 175100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 108 | 20240417 | 175000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 109 | 20240417 | 174900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 110 | 20240417 | 174800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 111 | 20240417 | 174700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 112 | 20240417 | 174600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 113 | 20240417 | 174500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 114 | 20240417 | 174400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 115 | 20240417 | 174300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 116 | 20240417 | 174200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 117 | 20240417 | 174100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 118 | 20240417 | 174000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 119 | 20240417 | 173900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 120 | 20240417 | 173800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 121 | 20240417 | 173700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 122 | 20240417 | 173600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 123 | 20240417 | 173500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 124 | 20240417 | 173400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 125 | 20240417 | 173300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 126 | 20240417 | 173200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 127 | 20240417 | 173100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 128 | 20240417 | 173000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 129 | 20240417 | 172900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 130 | 20240417 | 172800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 131 | 20240417 | 172700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 132 | 20240417 | 172600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 133 | 20240417 | 172500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 134 | 20240417 | 172400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 135 | 20240417 | 172300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 136 | 20240417 | 172200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 137 | 20240417 | 172100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 138 | 20240417 | 172000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 139 | 20240417 | 171900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 140 | 20240417 | 171800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 141 | 20240417 | 171700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 142 | 20240417 | 171600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 143 | 20240417 | 171500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 144 | 20240417 | 171400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 145 | 20240417 | 171300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 146 | 20240417 | 171200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 147 | 20240417 | 171100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 148 | 20240417 | 171000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 149 | 20240417 | 170900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 150 | 20240417 | 170800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 151 | 20240417 | 170700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 152 | 20240417 | 170600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 153 | 20240417 | 170500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 154 | 20240417 | 170400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 155 | 20240417 | 170300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 156 | 20240417 | 170200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 157 | 20240417 | 170100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 158 | 20240417 | 170000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 159 | 20240417 | 165900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 160 | 20240417 | 165800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 161 | 20240417 | 165700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 162 | 20240417 | 165600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 163 | 20240417 | 165500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 164 | 20240417 | 165400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 165 | 20240417 | 165300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 166 | 20240417 | 165200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 167 | 20240417 | 165100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 168 | 20240417 | 165000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 169 | 20240417 | 164900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 170 | 20240417 | 164800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 171 | 20240417 | 164700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 172 | 20240417 | 164600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 173 | 20240417 | 164500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 174 | 20240417 | 164400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 175 | 20240417 | 164300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 176 | 20240417 | 164200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 177 | 20240417 | 164100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 178 | 20240417 | 164000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 179 | 20240417 | 163900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 180 | 20240417 | 163800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 181 | 20240417 | 163700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 182 | 20240417 | 163600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 183 | 20240417 | 163500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 184 | 20240417 | 163400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 185 | 20240417 | 163300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 186 | 20240417 | 163200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 187 | 20240417 | 163100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 188 | 20240417 | 163000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 189 | 20240417 | 162900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 190 | 20240417 | 162800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 191 | 20240417 | 162700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 192 | 20240417 | 162600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 193 | 20240417 | 162500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 194 | 20240417 | 162400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 195 | 20240417 | 162300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 196 | 20240417 | 162200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 197 | 20240417 | 162100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 198 | 20240417 | 162000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 199 | 20240417 | 161900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 200 | 20240417 | 161800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 201 | 20240417 | 161700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 202 | 20240417 | 161600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 203 | 20240417 | 161500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 204 | 20240417 | 161400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 205 | 20240417 | 161300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 206 | 20240417 | 161200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 207 | 20240417 | 161100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 208 | 20240417 | 161000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 209 | 20240417 | 160900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 210 | 20240417 | 160800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 211 | 20240417 | 160700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 212 | 20240417 | 160600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 213 | 20240417 | 160500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 214 | 20240417 | 160400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 215 | 20240417 | 160300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 216 | 20240417 | 160200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 217 | 20240417 | 160100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 218 | 20240417 | 160000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 219 | 20240417 | 155900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 220 | 20240417 | 155800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 221 | 20240417 | 155700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 222 | 20240417 | 155600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 223 | 20240417 | 155500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 224 | 20240417 | 155400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 225 | 20240417 | 155300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 226 | 20240417 | 155200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 227 | 20240417 | 155100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 228 | 20240417 | 155000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 229 | 20240417 | 154900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 230 | 20240417 | 154800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 231 | 20240417 | 154700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 232 | 20240417 | 154600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 233 | 20240417 | 154500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 234 | 20240417 | 154400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 235 | 20240417 | 154300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 236 | 20240417 | 154200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 237 | 20240417 | 154100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 238 | 20240417 | 154000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 239 | 20240417 | 153900 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 240 | 20240417 | 153800 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 241 | 20240417 | 153700 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 242 | 20240417 | 153600 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 243 | 20240417 | 153500 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 244 | 20240417 | 153400 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 245 | 20240417 | 153300 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 246 | 20240417 | 153200 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 247 | 20240417 | 153100 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 0 |
| 248 | 20240417 | 153000 | 2377036120 | 12840 | 12840 | 12840 | 12840 | 2021 |
| 249 | 20240417 | 152900 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 250 | 20240417 | 152800 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 251 | 20240417 | 152700 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 252 | 20240417 | 152600 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 253 | 20240417 | 152500 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 254 | 20240417 | 152400 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 255 | 20240417 | 152300 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 256 | 20240417 | 152200 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 257 | 20240417 | 152100 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 258 | 20240417 | 152000 | 2351086480 | 12840 | 12840 | 12840 | 12840 | 0 |
| 259 | 20240417 | 151900 | 2351086480 | 12840 | 12830 | 12840 | 12820 | 407 |
| 260 | 20240417 | 151800 | 2345862680 | 12840 | 12820 | 12840 | 12820 | 285 |
| 261 | 20240417 | 151700 | 2342207120 | 12840 | 12820 | 12840 | 12810 | 732 |
| 262 | 20240417 | 151600 | 2332822310 | 12810 | 12800 | 12810 | 12800 | 709 |
| 263 | 20240417 | 151500 | 2323744580 | 12790 | 12800 | 12800 | 12790 | 281 |
| 264 | 20240417 | 151400 | 2320149680 | 12790 | 12810 | 12810 | 12790 | 306 |
| 265 | 20240417 | 151300 | 2316232420 | 12810 | 12810 | 12820 | 12800 | 785 |
| 266 | 20240417 | 151200 | 2306176660 | 12860 | 12850 | 12860 | 12820 | 562 |
| 267 | 20240417 | 151100 | 2298958990 | 12830 | 12840 | 12850 | 12830 | 625 |
| 268 | 20240417 | 151000 | 2290934070 | 12830 | 12790 | 12840 | 12790 | 670 |
| 269 | 20240417 | 150900 | 2282338350 | 12780 | 12770 | 12820 | 12770 | 1079 |
| 270 | 20240417 | 150800 | 2268548770 | 12770 | 12780 | 12780 | 12720 | 1270 |
| 271 | 20240417 | 150700 | 2252343890 | 12770 | 12840 | 12840 | 12770 | 916 |
| 272 | 20240417 | 150600 | 2240616860 | 12840 | 12840 | 12840 | 12830 | 357 |
| 273 | 20240417 | 150500 | 2236034330 | 12840 | 12890 | 12890 | 12830 | 2199 |
| 274 | 20240417 | 150400 | 2207787260 | 12870 | 12890 | 12890 | 12870 | 756 |
| 275 | 20240417 | 150300 | 2198053230 | 12870 | 12870 | 12880 | 12870 | 1957 |
| 276 | 20240417 | 150200 | 2172855260 | 12860 | 12870 | 12870 | 12840 | 671 |
| 277 | 20240417 | 150100 | 2164226050 | 12850 | 12870 | 12870 | 12850 | 600 |
| 278 | 20240417 | 150000 | 2156511200 | 12860 | 12860 | 12880 | 12840 | 623 |
| 279 | 20240417 | 145900 | 2148494030 | 12850 | 12880 | 12880 | 12840 | 622 |
| 280 | 20240417 | 145800 | 2140496270 | 12860 | 12860 | 12870 | 12850 | 728 |
| 281 | 20240417 | 145700 | 2131134760 | 12860 | 12870 | 12870 | 12860 | 1070 |
| 282 | 20240417 | 145600 | 2117372090 | 12870 | 12870 | 12880 | 12850 | 1000 |
| 283 | 20240417 | 145500 | 2104501800 | 12880 | 12880 | 12880 | 12870 | 620 |
| 284 | 20240417 | 145400 | 2096518200 | 12880 | 12880 | 12880 | 12880 | 366 |
| 285 | 20240417 | 145300 | 2091804120 | 12870 | 12880 | 12880 | 12870 | 691 |
| 286 | 20240417 | 145200 | 2082909080 | 12880 | 12880 | 12880 | 12870 | 553 |
| 287 | 20240417 | 145100 | 2075786480 | 12880 | 12880 | 12880 | 12870 | 937 |
| 288 | 20240417 | 145000 | 2063719220 | 12870 | 12890 | 12890 | 12870 | 429 |
| 289 | 20240417 | 144900 | 2058191770 | 12880 | 12880 | 12890 | 12880 | 262 |
| 290 | 20240417 | 144800 | 2054815350 | 12880 | 12890 | 12890 | 12880 | 1275 |
| 291 | 20240417 | 144700 | 2038386430 | 12890 | 12870 | 12890 | 12860 | 2128 |
| 292 | 20240417 | 144600 | 2010963740 | 12880 | 12880 | 12880 | 12860 | 476 |
| 293 | 20240417 | 144500 | 2004836620 | 12860 | 12870 | 12880 | 12840 | 333 |
| 294 | 20240417 | 144400 | 2000551000 | 12850 | 12880 | 12880 | 12850 | 1530 |
| 295 | 20240417 | 144300 | 1980854750 | 12880 | 12880 | 12880 | 12850 | 1385 |
| 296 | 20240417 | 144200 | 1963020490 | 12870 | 12830 | 12870 | 12830 | 60 |
| 297 | 20240417 | 144100 | 1962248410 | 12860 | 12870 | 12870 | 12860 | 325 |
| 298 | 20240417 | 144000 | 1958066360 | 12870 | 12860 | 12870 | 12860 | 1764 |
| 299 | 20240417 | 143900 | 1935365120 | 12860 | 12860 | 12860 | 12850 | 491 |
| 300 | 20240417 | 143800 | 1929052680 | 12860 | 12850 | 12860 | 12850 | 623 |
| 301 | 20240417 | 143700 | 1921045930 | 12860 | 12860 | 12870 | 12830 | 1021 |
| 302 | 20240417 | 143600 | 1907915570 | 12860 | 12840 | 12860 | 12840 | 1523 |
| 303 | 20240417 | 143500 | 1888355170 | 12830 | 12830 | 12830 | 12810 | 1559 |
| 304 | 20240417 | 143400 | 1868353280 | 12800 | 12800 | 12800 | 12800 | 501 |
| 305 | 20240417 | 143300 | 1861940480 | 12800 | 12800 | 12800 | 12800 | 120 |
| 306 | 20240417 | 143200 | 1860404480 | 12800 | 12800 | 12800 | 12790 | 191 |
| 307 | 20240417 | 143100 | 1857959690 | 12790 | 12800 | 12800 | 12790 | 461 |
| 308 | 20240417 | 143000 | 1852063490 | 12800 | 12790 | 12800 | 12790 | 546 |
| 309 | 20240417 | 142900 | 1845078750 | 12800 | 12790 | 12800 | 12790 | 903 |
| 310 | 20240417 | 142800 | 1833528160 | 12790 | 12780 | 12790 | 12780 | 123 |
| 311 | 20240417 | 142700 | 1831955020 | 12790 | 12780 | 12790 | 12780 | 327 |
| 312 | 20240417 | 142600 | 1827774760 | 12780 | 12760 | 12780 | 12760 | 805 |
| 313 | 20240417 | 142500 | 1817496120 | 12760 | 12760 | 12760 | 12740 | 1294 |
| 314 | 20240417 | 142400 | 1800995450 | 12760 | 12760 | 12760 | 12730 | 790 |
| 315 | 20240417 | 142300 | 1790923130 | 12760 | 12750 | 12760 | 12750 | 568 |
| 316 | 20240417 | 142200 | 1783677650 | 12760 | 12740 | 12770 | 12740 | 474 |
| 317 | 20240417 | 142100 | 1777631480 | 12770 | 12760 | 12770 | 12720 | 286 |
| 318 | 20240417 | 142000 | 1773984540 | 12780 | 12780 | 12790 | 12750 | 767 |
| 319 | 20240417 | 141900 | 1764191760 | 12760 | 12790 | 12790 | 12760 | 171 |
| 320 | 20240417 | 141800 | 1762008720 | 12750 | 12780 | 12780 | 12750 | 704 |
| 321 | 20240417 | 141700 | 1753012320 | 12770 | 12790 | 12790 | 12750 | 409 |
| 322 | 20240417 | 141600 | 1747792250 | 12780 | 12770 | 12780 | 12770 | 360 |
| 323 | 20240417 | 141500 | 1743191960 | 12770 | 12760 | 12770 | 12750 | 436 |
| 324 | 20240417 | 141400 | 1737629260 | 12720 | 12770 | 12770 | 12720 | 141 |
| 325 | 20240417 | 141300 | 1735830040 | 12760 | 12760 | 12760 | 12760 | 60 |
| 326 | 20240417 | 141200 | 1735064440 | 12730 | 12750 | 12750 | 12720 | 758 |
| 327 | 20240417 | 141100 | 1725409140 | 12760 | 12770 | 12770 | 12760 | 318 |
| 328 | 20240417 | 141000 | 1721350790 | 12780 | 12790 | 12790 | 12770 | 362 |
| 329 | 20240417 | 140900 | 1716724980 | 12790 | 12800 | 12800 | 12790 | 179 |
| 330 | 20240417 | 140800 | 1714434380 | 12800 | 12790 | 12800 | 12790 | 498 |
| 331 | 20240417 | 140700 | 1708063990 | 12810 | 12800 | 12840 | 12800 | 130 |
| 332 | 20240417 | 140600 | 1706397190 | 12800 | 12830 | 12830 | 12800 | 873 |
| 333 | 20240417 | 140500 | 1695214840 | 12840 | 12830 | 12840 | 12830 | 381 |
| 334 | 20240417 | 140400 | 1690325260 | 12830 | 12840 | 12840 | 12830 | 155 |
| 335 | 20240417 | 140300 | 1688336600 | 12830 | 12840 | 12840 | 12820 | 184 |
| 336 | 20240417 | 140200 | 1685975320 | 12830 | 12830 | 12830 | 12830 | 408 |
| 337 | 20240417 | 140100 | 1680740680 | 12830 | 12830 | 12830 | 12830 | 195 |
| 338 | 20240417 | 140000 | 1678238830 | 12820 | 12820 | 12820 | 12810 | 108 |
| 339 | 20240417 | 135900 | 1676854300 | 12820 | 12840 | 12840 | 12820 | 278 |
| 340 | 20240417 | 135800 | 1673287940 | 12830 | 12830 | 12830 | 12830 | 60 |
| 341 | 20240417 | 135700 | 1672518140 | 12840 | 12830 | 12840 | 12830 | 1400 |
| 342 | 20240417 | 135600 | 1654554140 | 12820 | 12830 | 12830 | 12820 | 223 |
| 343 | 20240417 | 135500 | 1651693080 | 12830 | 12840 | 12840 | 12830 | 123 |
| 344 | 20240417 | 135400 | 1650114360 | 12830 | 12830 | 12830 | 12830 | 116 |
| 345 | 20240417 | 135300 | 1648626080 | 12820 | 12820 | 12820 | 12810 | 183 |
| 346 | 20240417 | 135200 | 1646280050 | 12830 | 12830 | 12830 | 12830 | 120 |
| 347 | 20240417 | 135100 | 1644740450 | 12830 | 12820 | 12830 | 12820 | 120 |
| 348 | 20240417 | 135000 | 1643201030 | 12820 | 12810 | 12820 | 12810 | 120 |
| 349 | 20240417 | 134900 | 1641662660 | 12810 | 12830 | 12830 | 12810 | 560 |
| 350 | 20240417 | 134800 | 1634480650 | 12830 | 12830 | 12830 | 12830 | 120 |
| 351 | 20240417 | 134700 | 1632941050 | 12830 | 12830 | 12830 | 12830 | 128 |
| 352 | 20240417 | 134600 | 1631298810 | 12830 | 12830 | 12830 | 12820 | 163 |
| 353 | 20240417 | 134500 | 1629207950 | 12830 | 12830 | 12830 | 12830 | 205 |
| 354 | 20240417 | 134400 | 1626577800 | 12830 | 12830 | 12830 | 12820 | 132 |
| 355 | 20240417 | 134300 | 1624884260 | 12820 | 12830 | 12830 | 12820 | 143 |
| 356 | 20240417 | 134200 | 1623049810 | 12820 | 12830 | 12830 | 12820 | 123 |
| 357 | 20240417 | 134100 | 1621471750 | 12830 | 12830 | 12830 | 12830 | 250 |
| 358 | 20240417 | 134000 | 1618264250 | 12790 | 12790 | 12830 | 12780 | 2497 |
| 359 | 20240417 | 133900 | 1586236190 | 12790 | 12790 | 12820 | 12780 | 368 |
| 360 | 20240417 | 133800 | 1581526100 | 12800 | 12800 | 12800 | 12800 | 259 |
| 361 | 20240417 | 133700 | 1578210900 | 12790 | 12790 | 12790 | 12790 | 120 |
| 362 | 20240417 | 133600 | 1576676100 | 12800 | 12800 | 12800 | 12800 | 180 |
| 363 | 20240417 | 133500 | 1574372100 | 12810 | 12830 | 12830 | 12810 | 123 |
| 364 | 20240417 | 133400 | 1572794030 | 12830 | 12830 | 12830 | 12830 | 189 |
| 365 | 20240417 | 133300 | 1570369160 | 12820 | 12820 | 12820 | 12820 | 330 |
| 366 | 20240417 | 133200 | 1566138560 | 12800 | 12780 | 12800 | 12770 | 1099 |
| 367 | 20240417 | 133100 | 1552080810 | 12800 | 12800 | 12800 | 12800 | 525 |
| 368 | 20240417 | 133000 | 1545360810 | 12780 | 12820 | 12830 | 12780 | 225 |
| 369 | 20240417 | 132900 | 1542478910 | 12820 | 12820 | 12820 | 12820 | 10 |
| 370 | 20240417 | 132800 | 1542350710 | 12770 | 12830 | 12830 | 12770 | 185 |
| 371 | 20240417 | 132700 | 1539977340 | 12820 | 12820 | 12820 | 12820 | 360 |
| 372 | 20240417 | 132600 | 1535362140 | 12790 | 12790 | 12790 | 12790 | 149 |
| 373 | 20240417 | 132500 | 1533456430 | 12790 | 12790 | 12790 | 12730 | 271 |
| 374 | 20240417 | 132400 | 1529990520 | 12720 | 12790 | 12790 | 12720 | 62 |
| 375 | 20240417 | 132300 | 1529197610 | 12780 | 12780 | 12830 | 12780 | 796 |
| 376 | 20240417 | 132200 | 1519020530 | 12780 | 12710 | 12780 | 12710 | 7327 |
| 377 | 20240417 | 132100 | 1425688220 | 12740 | 12730 | 12740 | 12730 | 861 |
| 378 | 20240417 | 132000 | 1414720960 | 12700 | 12690 | 12700 | 12650 | 674 |
| 379 | 20240417 | 131900 | 1406171750 | 12700 | 12700 | 12700 | 12700 | 260 |
| 380 | 20240417 | 131800 | 1402869750 | 12650 | 12670 | 12670 | 12650 | 124 |
| 381 | 20240417 | 131700 | 1401298750 | 12670 | 12670 | 12670 | 12670 | 60 |
| 382 | 20240417 | 131600 | 1400538550 | 12640 | 12640 | 12640 | 12640 | 69 |
| 383 | 20240417 | 131500 | 1399666390 | 12640 | 12620 | 12640 | 12610 | 328 |
| 384 | 20240417 | 131400 | 1395527020 | 12630 | 12630 | 12640 | 12630 | 733 |
| 385 | 20240417 | 131300 | 1386268420 | 12630 | 12630 | 12630 | 12630 | 60 |
| 386 | 20240417 | 131200 | 1385510620 | 12630 | 12630 | 12630 | 12630 | 0 |
| 387 | 20240417 | 131100 | 1385510620 | 12630 | 12630 | 12630 | 12630 | 3 |
| 388 | 20240417 | 131000 | 1385472730 | 12630 | 12630 | 12630 | 12630 | 81 |
| 389 | 20240417 | 130900 | 1384449700 | 12650 | 12680 | 12680 | 12640 | 2345 |
| 390 | 20240417 | 130800 | 1354764520 | 12680 | 12680 | 12680 | 12680 | 3 |
| 391 | 20240417 | 130700 | 1354726480 | 12680 | 12680 | 12680 | 12680 | 0 |
| 392 | 20240417 | 130600 | 1354726480 | 12680 | 12760 | 12760 | 12680 | 2509 |
| 393 | 20240417 | 130500 | 1322826410 | 12740 | 12760 | 12770 | 12740 | 514 |
| 394 | 20240417 | 130400 | 1316270840 | 12760 | 12760 | 12760 | 12760 | 13 |
| 395 | 20240417 | 130300 | 1316104960 | 12790 | 12780 | 12790 | 12780 | 600 |
| 396 | 20240417 | 130200 | 1308436860 | 12790 | 12790 | 12790 | 12790 | 0 |
| 397 | 20240417 | 130100 | 1308436860 | 12790 | 12780 | 12790 | 12780 | 104 |
| 398 | 20240417 | 130000 | 1307106740 | 12800 | 12800 | 12800 | 12800 | 50 |
| 399 | 20240417 | 125900 | 1306466740 | 12800 | 12800 | 12800 | 12800 | 0 |
| 400 | 20240417 | 125800 | 1306466740 | 12800 | 12800 | 12800 | 12800 | 0 |
| 401 | 20240417 | 125700 | 1306466740 | 12800 | 12790 | 12800 | 12780 | 74 |
| 402 | 20240417 | 125600 | 1305520830 | 12800 | 12820 | 12820 | 12790 | 246 |
| 403 | 20240417 | 125500 | 1302371260 | 12800 | 12800 | 12800 | 12800 | 0 |
| 404 | 20240417 | 125400 | 1302371260 | 12800 | 12800 | 12800 | 12800 | 3 |
| 405 | 20240417 | 125300 | 1302332860 | 12820 | 12820 | 12820 | 12820 | 0 |
| 406 | 20240417 | 125200 | 1302332860 | 12820 | 12820 | 12820 | 12820 | 0 |
| 407 | 20240417 | 125100 | 1302332860 | 12820 | 12770 | 12820 | 12770 | 274 |
| 408 | 20240417 | 125000 | 1298831670 | 12770 | 12770 | 12770 | 12770 | 3 |
| 409 | 20240417 | 124900 | 1298793360 | 12760 | 12760 | 12760 | 12760 | 0 |
| 410 | 20240417 | 124800 | 1298793360 | 12760 | 12760 | 12760 | 12760 | 0 |
| 411 | 20240417 | 124700 | 1298793360 | 12760 | 12760 | 12760 | 12760 | 154 |
| 412 | 20240417 | 124600 | 1296828320 | 12760 | 12760 | 12760 | 12760 | 1 |
| 413 | 20240417 | 124500 | 1296815560 | 12760 | 12760 | 12760 | 12760 | 200 |
| 414 | 20240417 | 124400 | 1294263560 | 12760 | 12780 | 12780 | 12760 | 84 |
| 415 | 20240417 | 124300 | 1293191270 | 12770 | 12780 | 12780 | 12770 | 23 |
| 416 | 20240417 | 124200 | 1292897360 | 12770 | 12770 | 12770 | 12770 | 0 |
| 417 | 20240417 | 124100 | 1292897360 | 12770 | 12770 | 12770 | 12770 | 1 |
| 418 | 20240417 | 124000 | 1292884590 | 12770 | 12780 | 12780 | 12770 | 43 |
| 419 | 20240417 | 123900 | 1292335080 | 12780 | 12780 | 12780 | 12780 | 1 |
| 420 | 20240417 | 123800 | 1292322300 | 12780 | 12780 | 12780 | 12780 | 55 |
| 421 | 20240417 | 123700 | 1291619400 | 12770 | 12770 | 12770 | 12770 | 118 |
| 422 | 20240417 | 123600 | 1290112540 | 12770 | 12770 | 12770 | 12770 | 133 |
| 423 | 20240417 | 123500 | 1288414130 | 12780 | 12780 | 12780 | 12780 | 350 |
| 424 | 20240417 | 123400 | 1283941130 | 12780 | 12780 | 12780 | 12780 | 360 |
| 425 | 20240417 | 123300 | 1279340330 | 12780 | 12790 | 12790 | 12780 | 223 |
| 426 | 20240417 | 123200 | 1276489910 | 12830 | 12830 | 12830 | 12830 | 0 |
| 427 | 20240417 | 123100 | 1276489910 | 12830 | 12830 | 12830 | 12830 | 1 |
| 428 | 20240417 | 123000 | 1276477080 | 12770 | 12770 | 12770 | 12770 | 0 |
| 429 | 20240417 | 122900 | 1276477080 | 12770 | 12770 | 12770 | 12770 | 4 |
| 430 | 20240417 | 122800 | 1276426000 | 12770 | 12770 | 12770 | 12770 | 93 |
| 431 | 20240417 | 122700 | 1275238390 | 12770 | 12770 | 12770 | 12770 | 0 |
| 432 | 20240417 | 122600 | 1275238390 | 12770 | 12770 | 12770 | 12770 | 3 |
| 433 | 20240417 | 122500 | 1275200080 | 12830 | 12830 | 12830 | 12830 | 38 |
| 434 | 20240417 | 122400 | 1274712540 | 12830 | 12830 | 12830 | 12830 | 0 |
| 435 | 20240417 | 122300 | 1274712540 | 12830 | 12830 | 12830 | 12830 | 1 |
| 436 | 20240417 | 122200 | 1274699710 | 12750 | 12750 | 12750 | 12750 | 3 |
| 437 | 20240417 | 122100 | 1274661460 | 12740 | 12740 | 12740 | 12740 | 5 |
| 438 | 20240417 | 122000 | 1274597760 | 12760 | 12760 | 12760 | 12760 | 0 |
| 439 | 20240417 | 121900 | 1274597760 | 12760 | 12760 | 12760 | 12740 | 103 |
| 440 | 20240417 | 121800 | 1273283540 | 12840 | 12830 | 12840 | 12830 | 10 |
| 441 | 20240417 | 121700 | 1273155230 | 12760 | 12840 | 12840 | 12760 | 101 |
| 442 | 20240417 | 121600 | 1271858470 | 12840 | 12830 | 12840 | 12830 | 5 |
| 443 | 20240417 | 121500 | 1271794310 | 12730 | 12740 | 12810 | 12730 | 107 |
| 444 | 20240417 | 121400 | 1270431480 | 12740 | 12750 | 12750 | 12740 | 99 |
| 445 | 20240417 | 121300 | 1269170040 | 12820 | 12740 | 12820 | 12740 | 262 |
| 446 | 20240417 | 121200 | 1265830490 | 12740 | 12720 | 12740 | 12720 | 203 |
| 447 | 20240417 | 121100 | 1263244330 | 12720 | 12720 | 12720 | 12720 | 52 |
| 448 | 20240417 | 121000 | 1262582890 | 12720 | 12740 | 12740 | 12720 | 310 |
| 449 | 20240417 | 120900 | 1258636640 | 12740 | 12770 | 12770 | 12710 | 364 |
| 450 | 20240417 | 120800 | 1254005810 | 12770 | 12790 | 12790 | 12770 | 186 |
| 451 | 20240417 | 120700 | 1251630540 | 12830 | 12790 | 12830 | 12780 | 463 |
| 452 | 20240417 | 120600 | 1245711100 | 12840 | 12810 | 12840 | 12800 | 280 |
| 453 | 20240417 | 120500 | 1242126320 | 12810 | 12810 | 12810 | 12810 | 52 |
| 454 | 20240417 | 120400 | 1241460200 | 12840 | 12810 | 12840 | 12810 | 11 |
| 455 | 20240417 | 120300 | 1241319260 | 12810 | 12810 | 12810 | 12810 | 10 |
| 456 | 20240417 | 120200 | 1241191160 | 12810 | 12810 | 12810 | 12810 | 44 |
| 457 | 20240417 | 120100 | 1240627520 | 12810 | 12820 | 12850 | 12810 | 12 |
| 458 | 20240417 | 120000 | 1240473600 | 12850 | 12850 | 12850 | 12850 | 33 |
| 459 | 20240417 | 115900 | 1240049550 | 12850 | 12850 | 12850 | 12850 | 40 |
| 460 | 20240417 | 115800 | 1239535550 | 12850 | 12800 | 12850 | 12780 | 290 |
| 461 | 20240417 | 115700 | 1235826140 | 12810 | 12810 | 12810 | 12810 | 1860 |
| 462 | 20240417 | 115600 | 1211999540 | 12850 | 12850 | 12850 | 12850 | 1 |
| 463 | 20240417 | 115500 | 1211986690 | 12820 | 12820 | 12820 | 12820 | 4 |
| 464 | 20240417 | 115400 | 1211935410 | 12820 | 12830 | 12850 | 12820 | 5 |
| 465 | 20240417 | 115300 | 1211871270 | 12810 | 12840 | 12840 | 12810 | 686 |
| 466 | 20240417 | 115200 | 1203078260 | 12850 | 12850 | 12850 | 12850 | 1 |
| 467 | 20240417 | 115100 | 1203065410 | 12830 | 12850 | 12850 | 12830 | 132 |
| 468 | 20240417 | 115000 | 1201370910 | 12850 | 12850 | 12900 | 12850 | 167 |
| 469 | 20240417 | 114900 | 1199217910 | 12920 | 12880 | 12920 | 12880 | 2 |
| 470 | 20240417 | 114800 | 1199192110 | 12860 | 12850 | 12860 | 12850 | 304 |
| 471 | 20240417 | 114700 | 1195283710 | 12860 | 12870 | 12880 | 12860 | 384 |
| 472 | 20240417 | 114600 | 1190342880 | 12880 | 12880 | 12880 | 12880 | 4 |
| 473 | 20240417 | 114500 | 1190291360 | 12880 | 12920 | 12920 | 12880 | 17 |
| 474 | 20240417 | 114400 | 1190072280 | 12890 | 12910 | 12910 | 12890 | 298 |
| 475 | 20240417 | 114300 | 1186228080 | 12910 | 12910 | 12910 | 12910 | 77 |
| 476 | 20240417 | 114200 | 1185234010 | 12910 | 12900 | 12910 | 12900 | 5 |
| 477 | 20240417 | 114100 | 1185169500 | 12910 | 12910 | 12930 | 12910 | 210 |
| 478 | 20240417 | 114000 | 1182458300 | 12910 | 12930 | 12930 | 12910 | 124 |
| 479 | 20240417 | 113900 | 1180856030 | 12940 | 12940 | 12940 | 12940 | 80 |
| 480 | 20240417 | 113800 | 1179820830 | 12930 | 12940 | 12950 | 12930 | 359 |
| 481 | 20240417 | 113700 | 1175175930 | 12940 | 12930 | 12940 | 12930 | 560 |
| 482 | 20240417 | 113600 | 1167933070 | 12930 | 12950 | 12950 | 12910 | 44 |
| 483 | 20240417 | 113500 | 1167364580 | 12960 | 12960 | 12960 | 12960 | 5 |
| 484 | 20240417 | 113400 | 1167299780 | 12960 | 12960 | 12960 | 12920 | 465 |
| 485 | 20240417 | 113300 | 1161282660 | 12960 | 12960 | 12970 | 12960 | 1259 |
| 486 | 20240417 | 113200 | 1144957290 | 12960 | 12920 | 12960 | 12920 | 13398 |
| 487 | 20240417 | 113100 | 971599440 | 12920 | 12920 | 12920 | 12920 | 1050 |
| 488 | 20240417 | 113000 | 958033440 | 12920 | 12900 | 12920 | 12900 | 449 |
| 489 | 20240417 | 112900 | 952236450 | 12900 | 12890 | 12910 | 12890 | 2710 |
| 490 | 20240417 | 112800 | 917291400 | 12890 | 12890 | 12890 | 12890 | 0 |
| 491 | 20240417 | 112700 | 917291400 | 12890 | 12850 | 12890 | 12850 | 4 |
| 492 | 20240417 | 112600 | 917239960 | 12880 | 12850 | 12880 | 12850 | 1084 |
| 493 | 20240417 | 112500 | 903287000 | 12850 | 12850 | 12850 | 12850 | 175 |
| 494 | 20240417 | 112400 | 901038250 | 12850 | 12850 | 12850 | 12830 | 467 |
| 495 | 20240417 | 112300 | 895039820 | 12820 | 12820 | 12820 | 12820 | 3 |
| 496 | 20240417 | 112200 | 895001360 | 12850 | 12820 | 12850 | 12820 | 24 |
| 497 | 20240417 | 112100 | 894693650 | 12820 | 12820 | 12820 | 12820 | 6 |
| 498 | 20240417 | 112000 | 894616730 | 12820 | 12820 | 12820 | 12820 | 6 |
| 499 | 20240417 | 111900 | 894539810 | 12860 | 12870 | 12880 | 12860 | 4168 |
| 500 | 20240417 | 111800 | 840897320 | 12870 | 12870 | 12870 | 12870 | 605 |
| 501 | 20240417 | 111700 | 833110970 | 12870 | 12820 | 12870 | 12820 | 2896 |
| 502 | 20240417 | 111600 | 795883060 | 12820 | 12790 | 12820 | 12790 | 648 |
| 503 | 20240417 | 111500 | 787591820 | 12790 | 12790 | 12790 | 12790 | 100 |
| 504 | 20240417 | 111400 | 786312820 | 12810 | 12810 | 12810 | 12810 | 1 |
| 505 | 20240417 | 111300 | 786300010 | 12810 | 12790 | 12820 | 12790 | 62 |
| 506 | 20240417 | 111200 | 785505860 | 12810 | 12810 | 12810 | 12810 | 11 |
| 507 | 20240417 | 111100 | 785364950 | 12820 | 12820 | 12820 | 12820 | 0 |
| 508 | 20240417 | 111000 | 785364950 | 12820 | 12800 | 12820 | 12800 | 489 |
| 509 | 20240417 | 110900 | 779105730 | 12800 | 12820 | 12820 | 12800 | 248 |
| 510 | 20240417 | 110800 | 775927510 | 12820 | 12820 | 12830 | 12750 | 1767 |
| 511 | 20240417 | 110700 | 753280130 | 12830 | 12840 | 12850 | 12830 | 772 |
| 512 | 20240417 | 110600 | 743364120 | 12850 | 12830 | 12850 | 12820 | 309 |
| 513 | 20240417 | 110500 | 739394930 | 12830 | 12780 | 12840 | 12780 | 1405 |
| 514 | 20240417 | 110400 | 721366470 | 12820 | 12820 | 12820 | 12820 | 250 |
| 515 | 20240417 | 110300 | 718161470 | 12820 | 12800 | 12820 | 12750 | 1556 |
| 516 | 20240417 | 110200 | 698259340 | 12790 | 12780 | 12790 | 12740 | 431 |
| 517 | 20240417 | 110100 | 692747780 | 12790 | 12780 | 12790 | 12780 | 406 |
| 518 | 20240417 | 110000 | 687555250 | 12790 | 12790 | 12790 | 12740 | 88 |
| 519 | 20240417 | 105900 | 686434030 | 12740 | 12800 | 12800 | 12740 | 69 |
| 520 | 20240417 | 105800 | 685554070 | 12800 | 12740 | 12800 | 12740 | 1387 |
| 521 | 20240417 | 105700 | 667839110 | 12740 | 12750 | 12760 | 12740 | 265 |
| 522 | 20240417 | 105600 | 664461370 | 12750 | 12750 | 12750 | 12750 | 9 |
| 523 | 20240417 | 105500 | 664346620 | 12740 | 12740 | 12740 | 12740 | 3 |
| 524 | 20240417 | 105400 | 664308400 | 12740 | 12740 | 12740 | 12740 | 50 |
| 525 | 20240417 | 105300 | 663671400 | 12740 | 12750 | 12760 | 12740 | 433 |
| 526 | 20240417 | 105200 | 658148170 | 12740 | 12740 | 12740 | 12740 | 3 |
| 527 | 20240417 | 105100 | 658109950 | 12740 | 12740 | 12740 | 12740 | 50 |
| 528 | 20240417 | 105000 | 657472950 | 12760 | 12730 | 12760 | 12730 | 1587 |
| 529 | 20240417 | 104900 | 637251200 | 12730 | 12730 | 12730 | 12730 | 127 |
| 530 | 20240417 | 104800 | 635634490 | 12730 | 12710 | 12730 | 12710 | 71 |
| 531 | 20240417 | 104700 | 634731700 | 12710 | 12710 | 12710 | 12710 | 0 |
| 532 | 20240417 | 104600 | 634731700 | 12710 | 12710 | 12710 | 12710 | 21 |
| 533 | 20240417 | 104500 | 634464790 | 12650 | 12660 | 12660 | 12650 | 363 |
| 534 | 20240417 | 104400 | 629872410 | 12740 | 12700 | 12740 | 12650 | 574 |
| 535 | 20240417 | 104300 | 622563750 | 12700 | 12680 | 12700 | 12680 | 400 |
| 536 | 20240417 | 104200 | 617483810 | 12680 | 12680 | 12680 | 12680 | 0 |
| 537 | 20240417 | 104100 | 617483810 | 12680 | 12680 | 12680 | 12680 | 1 |
| 538 | 20240417 | 104000 | 617471130 | 12700 | 12700 | 12700 | 12700 | 1 |
| 539 | 20240417 | 103900 | 617458430 | 12680 | 12680 | 12680 | 12680 | 298 |
| 540 | 20240417 | 103800 | 613679790 | 12680 | 12680 | 12680 | 12680 | 672 |
| 541 | 20240417 | 103700 | 605158830 | 12680 | 12680 | 12680 | 12680 | 0 |
| 542 | 20240417 | 103600 | 605158830 | 12680 | 12680 | 12680 | 12680 | 1 |
| 543 | 20240417 | 103500 | 605146150 | 12630 | 12680 | 12730 | 12630 | 3954 |
| 544 | 20240417 | 103400 | 554840410 | 12650 | 12600 | 12650 | 12600 | 202 |
| 545 | 20240417 | 103300 | 552285260 | 12650 | 12650 | 12650 | 12650 | 0 |
| 546 | 20240417 | 103200 | 552285260 | 12650 | 12610 | 12650 | 12610 | 68 |
| 547 | 20240417 | 103100 | 551426600 | 12610 | 12610 | 12610 | 12610 | 1 |
| 548 | 20240417 | 103000 | 551413990 | 12630 | 12630 | 12630 | 12630 | 252 |
| 549 | 20240417 | 102900 | 548231230 | 12590 | 12590 | 12590 | 12590 | 30 |
| 550 | 20240417 | 102800 | 547853530 | 12630 | 12630 | 12630 | 12630 | 1 |
| 551 | 20240417 | 102700 | 547840900 | 12570 | 12630 | 12630 | 12570 | 224 |
| 552 | 20240417 | 102600 | 545012020 | 12630 | 12590 | 12630 | 12590 | 230 |
| 553 | 20240417 | 102500 | 542111500 | 12590 | 12560 | 12590 | 12560 | 6 |
| 554 | 20240417 | 102400 | 542035990 | 12560 | 12590 | 12590 | 12560 | 13 |
| 555 | 20240417 | 102300 | 541872410 | 12590 | 12590 | 12590 | 12590 | 1 |
| 556 | 20240417 | 102200 | 541859820 | 12550 | 12550 | 12550 | 12550 | 297 |
| 557 | 20240417 | 102100 | 538132470 | 12540 | 12560 | 12560 | 12540 | 395 |
| 558 | 20240417 | 102000 | 533177180 | 12560 | 12550 | 12560 | 12550 | 5 |
| 559 | 20240417 | 101900 | 533114400 | 12550 | 12550 | 12550 | 12550 | 100 |
| 560 | 20240417 | 101800 | 531859400 | 12590 | 12520 | 12590 | 12520 | 151 |
| 561 | 20240417 | 101700 | 529965310 | 12520 | 12530 | 12540 | 12510 | 609 |
| 562 | 20240417 | 101600 | 522336790 | 12530 | 12530 | 12530 | 12530 | 77 |
| 563 | 20240417 | 101500 | 521371980 | 12530 | 12490 | 12530 | 12480 | 123 |
| 564 | 20240417 | 101400 | 519835800 | 12500 | 12540 | 12620 | 12500 | 734 |
| 565 | 20240417 | 101300 | 510648030 | 12540 | 12580 | 12580 | 12530 | 303 |
| 566 | 20240417 | 101200 | 506846000 | 12650 | 12620 | 12650 | 12620 | 2 |
| 567 | 20240417 | 101100 | 506820730 | 12580 | 12590 | 12650 | 12580 | 780 |
| 568 | 20240417 | 101000 | 497004120 | 12590 | 12610 | 12670 | 12590 | 2392 |
| 569 | 20240417 | 100900 | 466865100 | 12670 | 12620 | 12680 | 12600 | 1759 |
| 570 | 20240417 | 100800 | 444677080 | 12620 | 12640 | 12640 | 12620 | 526 |
| 571 | 20240417 | 100700 | 438034170 | 12630 | 12680 | 12680 | 12630 | 1918 |
| 572 | 20240417 | 100600 | 413785330 | 12680 | 12690 | 12690 | 12670 | 278 |
| 573 | 20240417 | 100500 | 410260520 | 12680 | 12730 | 12730 | 12680 | 217 |
| 574 | 20240417 | 100400 | 407507100 | 12730 | 12730 | 12730 | 12730 | 1 |
| 575 | 20240417 | 100300 | 407494370 | 12720 | 12720 | 12730 | 12720 | 600 |
| 576 | 20240417 | 100200 | 399861370 | 12720 | 12690 | 12720 | 12690 | 340 |
| 577 | 20240417 | 100100 | 395546740 | 12680 | 12720 | 12720 | 12680 | 288 |
| 578 | 20240417 | 100000 | 391893490 | 12730 | 12700 | 12730 | 12690 | 3063 |
| 579 | 20240417 | 095900 | 352965320 | 12690 | 12690 | 12690 | 12690 | 3 |
| 580 | 20240417 | 095800 | 352927250 | 12690 | 12690 | 12690 | 12690 | 1 |
| 581 | 20240417 | 095700 | 352914560 | 12680 | 12680 | 12680 | 12680 | 100 |
| 582 | 20240417 | 095600 | 351646560 | 12680 | 12680 | 12680 | 12680 | 74 |
| 583 | 20240417 | 095500 | 350708240 | 12690 | 12700 | 12700 | 12690 | 185 |
| 584 | 20240417 | 095400 | 348359350 | 12700 | 12690 | 12700 | 12690 | 1138 |
| 585 | 20240417 | 095300 | 333906790 | 12680 | 12670 | 12680 | 12670 | 133 |
| 586 | 20240417 | 095200 | 332220380 | 12680 | 12670 | 12680 | 12670 | 165 |
| 587 | 20240417 | 095100 | 330129700 | 12670 | 12670 | 12670 | 12670 | 157 |
| 588 | 20240417 | 095000 | 328140510 | 12670 | 12650 | 12670 | 12650 | 92 |
| 589 | 20240417 | 094900 | 326976670 | 12650 | 12640 | 12670 | 12630 | 1675 |
| 590 | 20240417 | 094800 | 305803070 | 12640 | 12640 | 12640 | 12640 | 39 |
| 591 | 20240417 | 094700 | 305310110 | 12640 | 12640 | 12640 | 12640 | 11 |
| 592 | 20240417 | 094600 | 305171070 | 12600 | 12600 | 12600 | 12600 | 4 |
| 593 | 20240417 | 094500 | 305120670 | 12650 | 12580 | 12650 | 12580 | 478 |
| 594 | 20240417 | 094400 | 299103450 | 12590 | 12580 | 12590 | 12580 | 440 |
| 595 | 20240417 | 094300 | 293565850 | 12590 | 12590 | 12590 | 12590 | 0 |
| 596 | 20240417 | 094200 | 293565850 | 12590 | 12600 | 12610 | 12590 | 39 |
| 597 | 20240417 | 094100 | 293074770 | 12600 | 12600 | 12600 | 12600 | 0 |
| 598 | 20240417 | 094000 | 293074770 | 12600 | 12610 | 12610 | 12600 | 205 |
| 599 | 20240417 | 093900 | 290491680 | 12650 | 12610 | 12650 | 12600 | 479 |
| 600 | 20240417 | 093800 | 284451490 | 12620 | 12650 | 12650 | 12620 | 518 |
| 601 | 20240417 | 093700 | 277914270 | 12650 | 12650 | 12650 | 12650 | 0 |
| 602 | 20240417 | 093600 | 277914270 | 12650 | 12640 | 12650 | 12640 | 31 |
| 603 | 20240417 | 093500 | 277522420 | 12640 | 12640 | 12640 | 12640 | 70 |
| 604 | 20240417 | 093400 | 276637620 | 12650 | 12660 | 12660 | 12650 | 702 |
| 605 | 20240417 | 093300 | 267753380 | 12700 | 12640 | 12700 | 12630 | 292 |
| 606 | 20240417 | 093200 | 264062920 | 12650 | 12650 | 12650 | 12650 | 161 |
| 607 | 20240417 | 093100 | 262026270 | 12650 | 12710 | 12710 | 12650 | 314 |
| 608 | 20240417 | 093000 | 258036170 | 12720 | 12720 | 12720 | 12720 | 0 |
| 609 | 20240417 | 092900 | 258036170 | 12720 | 12640 | 12720 | 12630 | 115 |
| 610 | 20240417 | 092800 | 256583500 | 12640 | 12660 | 12660 | 12640 | 1878 |
| 611 | 20240417 | 092700 | 232825630 | 12720 | 12720 | 12720 | 12720 | 0 |
| 612 | 20240417 | 092600 | 232825630 | 12720 | 12720 | 12720 | 12720 | 1 |
| 613 | 20240417 | 092500 | 232812910 | 12660 | 12660 | 12660 | 12610 | 196 |
| 614 | 20240417 | 092400 | 230331750 | 12600 | 12600 | 12660 | 12600 | 6 |
| 615 | 20240417 | 092300 | 230256090 | 12660 | 12650 | 12660 | 12650 | 395 |
| 616 | 20240417 | 092200 | 225256320 | 12650 | 12620 | 12650 | 12620 | 152 |
| 617 | 20240417 | 092100 | 223338050 | 12620 | 12620 | 12620 | 12620 | 190 |
| 618 | 20240417 | 092000 | 220940250 | 12620 | 12590 | 12620 | 12590 | 740 |
| 619 | 20240417 | 091900 | 211608500 | 12600 | 12620 | 12620 | 12600 | 1097 |
| 620 | 20240417 | 091800 | 197773240 | 12620 | 12620 | 12620 | 12620 | 1001 |
| 621 | 20240417 | 091700 | 185140620 | 12660 | 12660 | 12660 | 12660 | 1 |
| 622 | 20240417 | 091600 | 185127960 | 12630 | 12610 | 12630 | 12610 | 789 |
| 623 | 20240417 | 091500 | 175166190 | 12600 | 12610 | 12610 | 12600 | 679 |
| 624 | 20240417 | 091400 | 166610740 | 12630 | 12720 | 12720 | 12630 | 1869 |
| 625 | 20240417 | 091300 | 142969670 | 12720 | 12660 | 12720 | 12660 | 379 |
| 626 | 20240417 | 091200 | 138170870 | 12660 | 12660 | 12660 | 12660 | 220 |
| 627 | 20240417 | 091100 | 135385670 | 12660 | 12660 | 12660 | 12660 | 11 |
| 628 | 20240417 | 091000 | 135246410 | 12730 | 12660 | 12730 | 12650 | 1787 |
| 629 | 20240417 | 090900 | 112550560 | 12670 | 12740 | 12740 | 12670 | 1410 |
| 630 | 20240417 | 090800 | 94685210 | 12740 | 12740 | 12740 | 12740 | 378 |
| 631 | 20240417 | 090700 | 89869490 | 12740 | 12690 | 12740 | 12680 | 639 |
| 632 | 20240417 | 090600 | 81766620 | 12750 | 12680 | 12750 | 12680 | 231 |
| 633 | 20240417 | 090500 | 78836740 | 12680 | 12690 | 12690 | 12680 | 754 |
| 634 | 20240417 | 090400 | 69272920 | 12690 | 12770 | 12770 | 12650 | 1481 |
| 635 | 20240417 | 090300 | 50463180 | 12770 | 12710 | 12780 | 12700 | 1189 |
| 636 | 20240417 | 090200 | 35303110 | 12770 | 12760 | 12780 | 12760 | 325 |
| 637 | 20240417 | 090100 | 31153490 | 12690 | 12670 | 12770 | 12670 | 1856 |
| 638 | 20240417 | 090000 | 7631010 | 12670 | 12730 | 12730 | 12670 | 600 |