32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 10474 |
| 3 | 20240419 | 185800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 4 | 20240419 | 185700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 5 | 20240419 | 185600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 6 | 20240419 | 185500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 7 | 20240419 | 185400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 8 | 20240419 | 185300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 9 | 20240419 | 185200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 10 | 20240419 | 185100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 11 | 20240419 | 185000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 12 | 20240419 | 184900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 13 | 20240419 | 184800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 14 | 20240419 | 184700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 15 | 20240419 | 184600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 16 | 20240419 | 184500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 17 | 20240419 | 184400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 18 | 20240419 | 184300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 19 | 20240419 | 184200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 20 | 20240419 | 184100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 21 | 20240419 | 184000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 22 | 20240419 | 183900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 23 | 20240419 | 183800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 24 | 20240419 | 183700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 25 | 20240419 | 183600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 26 | 20240419 | 183500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 27 | 20240419 | 183400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 28 | 20240419 | 183300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 29 | 20240419 | 183200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 30 | 20240419 | 183100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 31 | 20240419 | 183000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 32 | 20240419 | 182900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 10474 |
| 33 | 20240419 | 182800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 34 | 20240419 | 182700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 35 | 20240419 | 182600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 36 | 20240419 | 182500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 37 | 20240419 | 182400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 38 | 20240419 | 182300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 39 | 20240419 | 182200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 40 | 20240419 | 182100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 41 | 20240419 | 182000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 42 | 20240419 | 181900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 43 | 20240419 | 181800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 44 | 20240419 | 181700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 45 | 20240419 | 181600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 46 | 20240419 | 181500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 47 | 20240419 | 181400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 48 | 20240419 | 181300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 49 | 20240419 | 181200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 50 | 20240419 | 181100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 51 | 20240419 | 181000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 52 | 20240419 | 180900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 53 | 20240419 | 180800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 54 | 20240419 | 180700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 55 | 20240419 | 180600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 56 | 20240419 | 180500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 57 | 20240419 | 180400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 58 | 20240419 | 180300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 59 | 20240419 | 180200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 60 | 20240419 | 180100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 61 | 20240419 | 180000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 62 | 20240419 | 175900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 10474 |
| 63 | 20240419 | 175800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 64 | 20240419 | 175700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 65 | 20240419 | 175600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 66 | 20240419 | 175500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 67 | 20240419 | 175400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 68 | 20240419 | 175300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 69 | 20240419 | 175200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 70 | 20240419 | 175100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 71 | 20240419 | 175000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 72 | 20240419 | 174900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 73 | 20240419 | 174800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 74 | 20240419 | 174700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 75 | 20240419 | 174600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 76 | 20240419 | 174500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 77 | 20240419 | 174400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 78 | 20240419 | 174300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 79 | 20240419 | 174200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 80 | 20240419 | 174100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 81 | 20240419 | 174000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 82 | 20240419 | 173900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 83 | 20240419 | 173800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 84 | 20240419 | 173700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 85 | 20240419 | 173600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 86 | 20240419 | 173500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 87 | 20240419 | 173400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 88 | 20240419 | 173300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 89 | 20240419 | 173200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 90 | 20240419 | 173100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 91 | 20240419 | 173000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 92 | 20240419 | 172900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 10474 |
| 93 | 20240419 | 172800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 94 | 20240419 | 172700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 95 | 20240419 | 172600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 96 | 20240419 | 172500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 97 | 20240419 | 172400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 98 | 20240419 | 172300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 99 | 20240419 | 172200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 100 | 20240419 | 172100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 101 | 20240419 | 172000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 102 | 20240419 | 171900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 103 | 20240419 | 171800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 104 | 20240419 | 171700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 105 | 20240419 | 171600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 106 | 20240419 | 171500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 107 | 20240419 | 171400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 108 | 20240419 | 171300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 109 | 20240419 | 171200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 110 | 20240419 | 171100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 111 | 20240419 | 171000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 112 | 20240419 | 170900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 113 | 20240419 | 170800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 114 | 20240419 | 170700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 115 | 20240419 | 170600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 116 | 20240419 | 170500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 117 | 20240419 | 170400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 118 | 20240419 | 170300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 119 | 20240419 | 170200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 120 | 20240419 | 170100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 121 | 20240419 | 170000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 122 | 20240419 | 165900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 10474 |
| 123 | 20240419 | 165800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 124 | 20240419 | 165700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 125 | 20240419 | 165600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 126 | 20240419 | 165500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 127 | 20240419 | 165400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 128 | 20240419 | 165300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 129 | 20240419 | 165200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 130 | 20240419 | 165100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 131 | 20240419 | 165000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 132 | 20240419 | 164900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 133 | 20240419 | 164800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 134 | 20240419 | 164700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 135 | 20240419 | 164600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 136 | 20240419 | 164500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 137 | 20240419 | 164400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 138 | 20240419 | 164300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 139 | 20240419 | 164200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 140 | 20240419 | 164100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 141 | 20240419 | 164000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 142 | 20240419 | 163900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 143 | 20240419 | 163800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 144 | 20240419 | 163700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 145 | 20240419 | 163600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 146 | 20240419 | 163500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 147 | 20240419 | 163400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 148 | 20240419 | 163300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 149 | 20240419 | 163200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 150 | 20240419 | 163100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 151 | 20240419 | 163000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 152 | 20240419 | 162900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 10474 |
| 153 | 20240419 | 162800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 154 | 20240419 | 162700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 155 | 20240419 | 162600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 156 | 20240419 | 162500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 157 | 20240419 | 162400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 158 | 20240419 | 162300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 159 | 20240419 | 162200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 160 | 20240419 | 162100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 161 | 20240419 | 162000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 162 | 20240419 | 161900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 163 | 20240419 | 161800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 164 | 20240419 | 161700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 165 | 20240419 | 161600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 166 | 20240419 | 161500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 167 | 20240419 | 161400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 168 | 20240419 | 161300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 169 | 20240419 | 161200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 170 | 20240419 | 161100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 171 | 20240419 | 161000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 172 | 20240419 | 160900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 173 | 20240419 | 160800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 174 | 20240419 | 160700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 175 | 20240419 | 160600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 176 | 20240419 | 160500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 177 | 20240419 | 160400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 178 | 20240419 | 160300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 179 | 20240419 | 160200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 180 | 20240419 | 160100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 181 | 20240419 | 160000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 182 | 20240419 | 155900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 10474 |
| 183 | 20240419 | 155800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 184 | 20240419 | 155700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 185 | 20240419 | 155600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 186 | 20240419 | 155500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 187 | 20240419 | 155400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 188 | 20240419 | 155300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 189 | 20240419 | 155200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 190 | 20240419 | 155100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 191 | 20240419 | 155000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 192 | 20240419 | 154900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 193 | 20240419 | 154800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 194 | 20240419 | 154700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 195 | 20240419 | 154600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 196 | 20240419 | 154500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 197 | 20240419 | 154400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 198 | 20240419 | 154300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 199 | 20240419 | 154200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 200 | 20240419 | 154100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 201 | 20240419 | 154000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 202 | 20240419 | 153900 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 203 | 20240419 | 153800 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 204 | 20240419 | 153700 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 205 | 20240419 | 153600 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 206 | 20240419 | 153500 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 207 | 20240419 | 153400 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 208 | 20240419 | 153300 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 209 | 20240419 | 153200 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 210 | 20240419 | 153100 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 0 |
| 211 | 20240419 | 153000 | 1377609780 | 10530 | 10530 | 10530 | 10530 | 10474 |
| 212 | 20240419 | 152900 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 213 | 20240419 | 152800 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 214 | 20240419 | 152700 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 215 | 20240419 | 152600 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 216 | 20240419 | 152500 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 217 | 20240419 | 152400 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 218 | 20240419 | 152300 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 219 | 20240419 | 152200 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 220 | 20240419 | 152100 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 221 | 20240419 | 152000 | 1267318560 | 10570 | 10570 | 10570 | 10570 | 0 |
| 222 | 20240419 | 151900 | 1267318560 | 10570 | 10580 | 10580 | 10570 | 140 |
| 223 | 20240419 | 151800 | 1265838130 | 10580 | 10580 | 10580 | 10580 | 46 |
| 224 | 20240419 | 151700 | 1265351450 | 10580 | 10570 | 10580 | 10570 | 311 |
| 225 | 20240419 | 151600 | 1262064080 | 10580 | 10570 | 10580 | 10570 | 513 |
| 226 | 20240419 | 151500 | 1256636650 | 10570 | 10560 | 10570 | 10560 | 679 |
| 227 | 20240419 | 151400 | 1249459820 | 10560 | 10560 | 10570 | 10560 | 178 |
| 228 | 20240419 | 151300 | 1247580120 | 10560 | 10560 | 10560 | 10560 | 1 |
| 229 | 20240419 | 151200 | 1247569560 | 10560 | 10560 | 10560 | 10560 | 256 |
| 230 | 20240419 | 151100 | 1244866200 | 10550 | 10550 | 10550 | 10550 | 1 |
| 231 | 20240419 | 151000 | 1244855650 | 10550 | 10560 | 10560 | 10550 | 5 |
| 232 | 20240419 | 150900 | 1244802860 | 10560 | 10550 | 10560 | 10550 | 1427 |
| 233 | 20240419 | 150800 | 1229748000 | 10550 | 10560 | 10560 | 10550 | 22 |
| 234 | 20240419 | 150700 | 1229515690 | 10560 | 10550 | 10560 | 10550 | 21 |
| 235 | 20240419 | 150600 | 1229293990 | 10550 | 10560 | 10560 | 10550 | 59 |
| 236 | 20240419 | 150500 | 1228670960 | 10560 | 10560 | 10560 | 10560 | 1 |
| 237 | 20240419 | 150400 | 1228660400 | 10560 | 10550 | 10560 | 10550 | 455 |
| 238 | 20240419 | 150300 | 1223855650 | 10560 | 10550 | 10560 | 10550 | 3 |
| 239 | 20240419 | 150200 | 1223823990 | 10560 | 10560 | 10560 | 10560 | 21 |
| 240 | 20240419 | 150100 | 1223602230 | 10560 | 10550 | 10560 | 10550 | 8 |
| 241 | 20240419 | 150000 | 1223517760 | 10560 | 10560 | 10560 | 10550 | 7 |
| 242 | 20240419 | 145900 | 1223443850 | 10550 | 10560 | 10560 | 10550 | 124 |
| 243 | 20240419 | 145800 | 1222134430 | 10560 | 10560 | 10560 | 10550 | 177 |
| 244 | 20240419 | 145700 | 1220267040 | 10550 | 10560 | 10560 | 10550 | 33 |
| 245 | 20240419 | 145600 | 1219918770 | 10560 | 10560 | 10560 | 10550 | 76 |
| 246 | 20240419 | 145500 | 1219116220 | 10550 | 10560 | 10560 | 10550 | 6 |
| 247 | 20240419 | 145400 | 1219052890 | 10560 | 10550 | 10560 | 10550 | 5 |
| 248 | 20240419 | 145300 | 1219000120 | 10560 | 10560 | 10560 | 10550 | 1399 |
| 249 | 20240419 | 145200 | 1204226720 | 10570 | 10560 | 10570 | 10560 | 124 |
| 250 | 20240419 | 145100 | 1202917090 | 10570 | 10560 | 10570 | 10560 | 6 |
| 251 | 20240419 | 145000 | 1202853680 | 10570 | 10570 | 10570 | 10560 | 81 |
| 252 | 20240419 | 144900 | 1201997590 | 10570 | 10580 | 10580 | 10570 | 78 |
| 253 | 20240419 | 144800 | 1201173120 | 10570 | 10570 | 10580 | 10570 | 9 |
| 254 | 20240419 | 144700 | 1201077920 | 10580 | 10560 | 10600 | 10560 | 966 |
| 255 | 20240419 | 144600 | 1190863700 | 10570 | 10590 | 10590 | 10570 | 65 |
| 256 | 20240419 | 144500 | 1190176630 | 10580 | 10560 | 10590 | 10560 | 999 |
| 257 | 20240419 | 144400 | 1179614450 | 10580 | 10580 | 10580 | 10560 | 18 |
| 258 | 20240419 | 144300 | 1179424030 | 10580 | 10580 | 10580 | 10560 | 14 |
| 259 | 20240419 | 144200 | 1179275930 | 10580 | 10570 | 10580 | 10570 | 362 |
| 260 | 20240419 | 144100 | 1175448830 | 10570 | 10560 | 10570 | 10560 | 28 |
| 261 | 20240419 | 144000 | 1175152890 | 10560 | 10560 | 10560 | 10560 | 1 |
| 262 | 20240419 | 143900 | 1175142330 | 10570 | 10570 | 10570 | 10570 | 133 |
| 263 | 20240419 | 143800 | 1173736520 | 10560 | 10570 | 10570 | 10560 | 666 |
| 264 | 20240419 | 143700 | 1166701910 | 10570 | 10570 | 10570 | 10570 | 32 |
| 265 | 20240419 | 143600 | 1166363670 | 10570 | 10570 | 10570 | 10570 | 19 |
| 266 | 20240419 | 143500 | 1166162840 | 10570 | 10570 | 10570 | 10570 | 81 |
| 267 | 20240419 | 143400 | 1165306670 | 10560 | 10560 | 10570 | 10560 | 532 |
| 268 | 20240419 | 143300 | 1159686130 | 10570 | 10570 | 10570 | 10570 | 140 |
| 269 | 20240419 | 143200 | 1158206330 | 10570 | 10590 | 10590 | 10570 | 236 |
| 270 | 20240419 | 143100 | 1155711710 | 10590 | 10590 | 10610 | 10590 | 506 |
| 271 | 20240419 | 143000 | 1150351470 | 10570 | 10600 | 10600 | 10570 | 619 |
| 272 | 20240419 | 142900 | 1143805080 | 10590 | 10590 | 10600 | 10590 | 4 |
| 273 | 20240419 | 142800 | 1143762710 | 10580 | 10580 | 10580 | 10580 | 0 |
| 274 | 20240419 | 142700 | 1143762710 | 10580 | 10580 | 10590 | 10580 | 450 |
| 275 | 20240419 | 142600 | 1139001560 | 10590 | 10590 | 10590 | 10590 | 50 |
| 276 | 20240419 | 142500 | 1138472060 | 10610 | 10590 | 10610 | 10590 | 1444 |
| 277 | 20240419 | 142400 | 1123178920 | 10580 | 10590 | 10590 | 10580 | 16 |
| 278 | 20240419 | 142300 | 1123009580 | 10590 | 10590 | 10590 | 10590 | 15 |
| 279 | 20240419 | 142200 | 1122850730 | 10590 | 10590 | 10590 | 10590 | 19 |
| 280 | 20240419 | 142100 | 1122649520 | 10590 | 10590 | 10590 | 10590 | 0 |
| 281 | 20240419 | 142000 | 1122649520 | 10590 | 10580 | 10590 | 10580 | 5 |
| 282 | 20240419 | 141900 | 1122596600 | 10580 | 10590 | 10590 | 10580 | 24 |
| 283 | 20240419 | 141800 | 1122342540 | 10580 | 10590 | 10590 | 10580 | 143 |
| 284 | 20240419 | 141700 | 1120829170 | 10590 | 10590 | 10590 | 10590 | 0 |
| 285 | 20240419 | 141600 | 1120829170 | 10590 | 10590 | 10590 | 10590 | 12 |
| 286 | 20240419 | 141500 | 1120702090 | 10590 | 10590 | 10590 | 10590 | 44 |
| 287 | 20240419 | 141400 | 1120236130 | 10580 | 10580 | 10580 | 10580 | 400 |
| 288 | 20240419 | 141300 | 1116004130 | 10590 | 10590 | 10590 | 10590 | 142 |
| 289 | 20240419 | 141200 | 1114500350 | 10590 | 10590 | 10590 | 10590 | 14 |
| 290 | 20240419 | 141100 | 1114352090 | 10590 | 10590 | 10590 | 10590 | 2 |
| 291 | 20240419 | 141000 | 1114330910 | 10590 | 10590 | 10590 | 10590 | 6 |
| 292 | 20240419 | 140900 | 1114267370 | 10590 | 10590 | 10590 | 10590 | 224 |
| 293 | 20240419 | 140800 | 1111895210 | 10600 | 10590 | 10600 | 10590 | 979 |
| 294 | 20240419 | 140700 | 1101527560 | 10600 | 10610 | 10610 | 10600 | 235 |
| 295 | 20240419 | 140600 | 1099036320 | 10620 | 10620 | 10620 | 10620 | 34 |
| 296 | 20240419 | 140500 | 1098675240 | 10620 | 10620 | 10620 | 10620 | 2 |
| 297 | 20240419 | 140400 | 1098654000 | 10620 | 10620 | 10620 | 10620 | 5 |
| 298 | 20240419 | 140300 | 1098600900 | 10620 | 10620 | 10620 | 10620 | 78 |
| 299 | 20240419 | 140200 | 1097772540 | 10620 | 10620 | 10620 | 10620 | 48 |
| 300 | 20240419 | 140100 | 1097262780 | 10620 | 10600 | 10620 | 10600 | 67 |
| 301 | 20240419 | 140000 | 1096552540 | 10600 | 10600 | 10600 | 10600 | 134 |
| 302 | 20240419 | 135900 | 1095132140 | 10590 | 10590 | 10590 | 10590 | 0 |
| 303 | 20240419 | 135800 | 1095132140 | 10590 | 10610 | 10610 | 10590 | 879 |
| 304 | 20240419 | 135700 | 1085815480 | 10610 | 10610 | 10610 | 10610 | 2 |
| 305 | 20240419 | 135600 | 1085794260 | 10610 | 10610 | 10610 | 10610 | 2 |
| 306 | 20240419 | 135500 | 1085773040 | 10610 | 10600 | 10610 | 10600 | 122 |
| 307 | 20240419 | 135400 | 1084479620 | 10600 | 10620 | 10620 | 10600 | 117 |
| 308 | 20240419 | 135300 | 1083238420 | 10630 | 10620 | 10630 | 10620 | 43 |
| 309 | 20240419 | 135200 | 1082781350 | 10630 | 10610 | 10630 | 10600 | 660 |
| 310 | 20240419 | 135100 | 1075774950 | 10610 | 10610 | 10610 | 10610 | 1 |
| 311 | 20240419 | 135000 | 1075764340 | 10610 | 10610 | 10610 | 10610 | 188 |
| 312 | 20240419 | 134900 | 1073769660 | 10620 | 10620 | 10620 | 10620 | 4 |
| 313 | 20240419 | 134800 | 1073727180 | 10620 | 10620 | 10620 | 10620 | 1 |
| 314 | 20240419 | 134700 | 1073716560 | 10610 | 10610 | 10610 | 10610 | 20 |
| 315 | 20240419 | 134600 | 1073504360 | 10610 | 10610 | 10610 | 10610 | 166 |
| 316 | 20240419 | 134500 | 1071743100 | 10610 | 10610 | 10610 | 10610 | 118 |
| 317 | 20240419 | 134400 | 1070491120 | 10610 | 10610 | 10610 | 10610 | 3 |
| 318 | 20240419 | 134300 | 1070459290 | 10610 | 10610 | 10610 | 10610 | 1 |
| 319 | 20240419 | 134200 | 1070448680 | 10620 | 10610 | 10620 | 10610 | 1478 |
| 320 | 20240419 | 134100 | 1054762920 | 10610 | 10620 | 10620 | 10610 | 685 |
| 321 | 20240419 | 134000 | 1047495060 | 10620 | 10620 | 10620 | 10620 | 49 |
| 322 | 20240419 | 133900 | 1046974680 | 10620 | 10620 | 10620 | 10620 | 881 |
| 323 | 20240419 | 133800 | 1037618460 | 10620 | 10620 | 10620 | 10620 | 2 |
| 324 | 20240419 | 133700 | 1037597220 | 10610 | 10610 | 10610 | 10610 | 0 |
| 325 | 20240419 | 133600 | 1037597220 | 10610 | 10610 | 10610 | 10610 | 5 |
| 326 | 20240419 | 133500 | 1037544170 | 10610 | 10610 | 10610 | 10610 | 0 |
| 327 | 20240419 | 133400 | 1037544170 | 10610 | 10620 | 10620 | 10610 | 4 |
| 328 | 20240419 | 133300 | 1037501710 | 10620 | 10620 | 10620 | 10620 | 8 |
| 329 | 20240419 | 133200 | 1037416750 | 10620 | 10620 | 10620 | 10620 | 1 |
| 330 | 20240419 | 133100 | 1037406130 | 10620 | 10620 | 10620 | 10620 | 50 |
| 331 | 20240419 | 133000 | 1036875130 | 10620 | 10620 | 10620 | 10620 | 4 |
| 332 | 20240419 | 132900 | 1036832650 | 10620 | 10630 | 10630 | 10620 | 34 |
| 333 | 20240419 | 132800 | 1036471560 | 10630 | 10640 | 10640 | 10630 | 370 |
| 334 | 20240419 | 132700 | 1032537460 | 10640 | 10650 | 10650 | 10640 | 15 |
| 335 | 20240419 | 132600 | 1032377850 | 10650 | 10650 | 10650 | 10650 | 0 |
| 336 | 20240419 | 132500 | 1032377850 | 10650 | 10650 | 10650 | 10650 | 0 |
| 337 | 20240419 | 132400 | 1032377850 | 10650 | 10640 | 10650 | 10640 | 17 |
| 338 | 20240419 | 132300 | 1032196960 | 10640 | 10630 | 10640 | 10630 | 57 |
| 339 | 20240419 | 132200 | 1031590490 | 10630 | 10620 | 10630 | 10620 | 256 |
| 340 | 20240419 | 132100 | 1028871060 | 10620 | 10620 | 10620 | 10620 | 3 |
| 341 | 20240419 | 132000 | 1028839200 | 10620 | 10620 | 10630 | 10610 | 53 |
| 342 | 20240419 | 131900 | 1028276730 | 10620 | 10630 | 10630 | 10620 | 29 |
| 343 | 20240419 | 131800 | 1027968740 | 10610 | 10610 | 10610 | 10610 | 0 |
| 344 | 20240419 | 131700 | 1027968740 | 10610 | 10610 | 10610 | 10610 | 0 |
| 345 | 20240419 | 131600 | 1027968740 | 10610 | 10620 | 10620 | 10610 | 20 |
| 346 | 20240419 | 131500 | 1027756490 | 10620 | 10620 | 10620 | 10620 | 0 |
| 347 | 20240419 | 131400 | 1027756490 | 10620 | 10640 | 10640 | 10620 | 197 |
| 348 | 20240419 | 131300 | 1025663370 | 10640 | 10640 | 10640 | 10640 | 1 |
| 349 | 20240419 | 131200 | 1025652730 | 10630 | 10630 | 10630 | 10630 | 138 |
| 350 | 20240419 | 131100 | 1024185790 | 10620 | 10630 | 10630 | 10620 | 380 |
| 351 | 20240419 | 131000 | 1020149710 | 10630 | 10630 | 10630 | 10630 | 10 |
| 352 | 20240419 | 130900 | 1020043410 | 10630 | 10640 | 10640 | 10630 | 113 |
| 353 | 20240419 | 130800 | 1018842120 | 10640 | 10640 | 10640 | 10640 | 1 |
| 354 | 20240419 | 130700 | 1018831480 | 10640 | 10640 | 10640 | 10640 | 1 |
| 355 | 20240419 | 130600 | 1018820840 | 10640 | 10640 | 10640 | 10640 | 3 |
| 356 | 20240419 | 130500 | 1018788920 | 10640 | 10640 | 10640 | 10640 | 14 |
| 357 | 20240419 | 130400 | 1018639960 | 10630 | 10640 | 10640 | 10630 | 102 |
| 358 | 20240419 | 130300 | 1017555690 | 10650 | 10640 | 10650 | 10640 | 73 |
| 359 | 20240419 | 130200 | 1016778640 | 10640 | 10630 | 10680 | 10630 | 623 |
| 360 | 20240419 | 130100 | 1010142510 | 10630 | 10630 | 10630 | 10630 | 0 |
| 361 | 20240419 | 130000 | 1010142510 | 10630 | 10630 | 10630 | 10630 | 30 |
| 362 | 20240419 | 125900 | 1009823610 | 10630 | 10630 | 10630 | 10630 | 34 |
| 363 | 20240419 | 125800 | 1009462190 | 10630 | 10650 | 10650 | 10630 | 48 |
| 364 | 20240419 | 125700 | 1008951010 | 10650 | 10650 | 10650 | 10650 | 115 |
| 365 | 20240419 | 125600 | 1007726260 | 10650 | 10650 | 10650 | 10650 | 0 |
| 366 | 20240419 | 125500 | 1007726260 | 10650 | 10650 | 10650 | 10650 | 1 |
| 367 | 20240419 | 125400 | 1007715610 | 10650 | 10630 | 10650 | 10620 | 845 |
| 368 | 20240419 | 125300 | 998730810 | 10610 | 10600 | 10610 | 10600 | 231 |
| 369 | 20240419 | 125200 | 996280400 | 10600 | 10610 | 10610 | 10600 | 2 |
| 370 | 20240419 | 125100 | 996259190 | 10610 | 10650 | 10650 | 10610 | 842 |
| 371 | 20240419 | 125000 | 987308250 | 10640 | 10630 | 10640 | 10620 | 860 |
| 372 | 20240419 | 124900 | 978174210 | 10610 | 10600 | 10610 | 10600 | 1868 |
| 373 | 20240419 | 124800 | 958372380 | 10580 | 10580 | 10580 | 10580 | 0 |
| 374 | 20240419 | 124700 | 958372380 | 10580 | 10570 | 10580 | 10570 | 76 |
| 375 | 20240419 | 124600 | 957568310 | 10590 | 10570 | 10590 | 10570 | 950 |
| 376 | 20240419 | 124500 | 947525270 | 10570 | 10570 | 10570 | 10570 | 10 |
| 377 | 20240419 | 124400 | 947419570 | 10570 | 10570 | 10570 | 10570 | 56 |
| 378 | 20240419 | 124300 | 946827650 | 10570 | 10570 | 10580 | 10570 | 37 |
| 379 | 20240419 | 124200 | 946436550 | 10560 | 10560 | 10560 | 10560 | 0 |
| 380 | 20240419 | 124100 | 946436550 | 10560 | 10560 | 10560 | 10560 | 57 |
| 381 | 20240419 | 124000 | 945834630 | 10560 | 10560 | 10560 | 10560 | 114 |
| 382 | 20240419 | 123900 | 944630790 | 10560 | 10560 | 10560 | 10560 | 50 |
| 383 | 20240419 | 123800 | 944102790 | 10560 | 10570 | 10570 | 10560 | 2075 |
| 384 | 20240419 | 123700 | 922170510 | 10580 | 10580 | 10580 | 10580 | 2 |
| 385 | 20240419 | 123600 | 922149350 | 10590 | 10590 | 10590 | 10590 | 3 |
| 386 | 20240419 | 123500 | 922117580 | 10580 | 10580 | 10580 | 10580 | 214 |
| 387 | 20240419 | 123400 | 919853460 | 10580 | 10590 | 10590 | 10580 | 12 |
| 388 | 20240419 | 123300 | 919726490 | 10570 | 10570 | 10570 | 10570 | 174 |
| 389 | 20240419 | 123200 | 917887310 | 10570 | 10570 | 10570 | 10570 | 3 |
| 390 | 20240419 | 123100 | 917855600 | 10570 | 10570 | 10570 | 10570 | 0 |
| 391 | 20240419 | 123000 | 917855600 | 10570 | 10570 | 10590 | 10570 | 234 |
| 392 | 20240419 | 122900 | 915380150 | 10560 | 10570 | 10570 | 10560 | 107 |
| 393 | 20240419 | 122800 | 914250220 | 10560 | 10560 | 10560 | 10560 | 0 |
| 394 | 20240419 | 122700 | 914250220 | 10560 | 10560 | 10560 | 10560 | 128 |
| 395 | 20240419 | 122600 | 912898540 | 10560 | 10550 | 10560 | 10550 | 103 |
| 396 | 20240419 | 122500 | 911810890 | 10550 | 10550 | 10550 | 10550 | 70 |
| 397 | 20240419 | 122400 | 911072390 | 10540 | 10540 | 10540 | 10540 | 106 |
| 398 | 20240419 | 122300 | 909955150 | 10530 | 10540 | 10540 | 10530 | 114 |
| 399 | 20240419 | 122200 | 908754620 | 10540 | 10540 | 10540 | 10540 | 40 |
| 400 | 20240419 | 122100 | 908333020 | 10540 | 10550 | 10550 | 10540 | 196 |
| 401 | 20240419 | 122000 | 906266210 | 10550 | 10550 | 10560 | 10520 | 5394 |
| 402 | 20240419 | 121900 | 849458190 | 10560 | 10550 | 10560 | 10550 | 55 |
| 403 | 20240419 | 121800 | 848877750 | 10550 | 10550 | 10550 | 10550 | 99 |
| 404 | 20240419 | 121700 | 847833300 | 10550 | 10550 | 10550 | 10550 | 216 |
| 405 | 20240419 | 121600 | 845554500 | 10550 | 10550 | 10560 | 10550 | 218 |
| 406 | 20240419 | 121500 | 843253500 | 10560 | 10570 | 10570 | 10560 | 325 |
| 407 | 20240419 | 121400 | 839821490 | 10570 | 10580 | 10580 | 10570 | 4 |
| 408 | 20240419 | 121300 | 839779200 | 10580 | 10560 | 10580 | 10560 | 129 |
| 409 | 20240419 | 121200 | 838415920 | 10570 | 10580 | 10580 | 10560 | 44 |
| 410 | 20240419 | 121100 | 837951220 | 10570 | 10570 | 10570 | 10560 | 157 |
| 411 | 20240419 | 121000 | 836292490 | 10570 | 10550 | 10570 | 10550 | 15 |
| 412 | 20240419 | 120900 | 836134200 | 10550 | 10570 | 10580 | 10550 | 177 |
| 413 | 20240419 | 120800 | 834265330 | 10580 | 10570 | 10580 | 10570 | 11 |
| 414 | 20240419 | 120700 | 834149010 | 10570 | 10570 | 10580 | 10570 | 97 |
| 415 | 20240419 | 120600 | 833123700 | 10570 | 10570 | 10570 | 10570 | 80 |
| 416 | 20240419 | 120500 | 832278100 | 10580 | 10570 | 10580 | 10570 | 83 |
| 417 | 20240419 | 120400 | 831400780 | 10570 | 10550 | 10570 | 10550 | 275 |
| 418 | 20240419 | 120300 | 828495340 | 10570 | 10570 | 10570 | 10570 | 1 |
| 419 | 20240419 | 120200 | 828484770 | 10550 | 10560 | 10570 | 10550 | 399 |
| 420 | 20240419 | 120100 | 824274380 | 10570 | 10560 | 10570 | 10550 | 1963 |
| 421 | 20240419 | 120000 | 803555660 | 10570 | 10570 | 10570 | 10570 | 96 |
| 422 | 20240419 | 115900 | 802540940 | 10560 | 10560 | 10560 | 10550 | 701 |
| 423 | 20240419 | 115800 | 795143380 | 10560 | 10590 | 10590 | 10560 | 659 |
| 424 | 20240419 | 115700 | 788176330 | 10590 | 10600 | 10600 | 10590 | 18 |
| 425 | 20240419 | 115600 | 787985690 | 10610 | 10600 | 10610 | 10600 | 92 |
| 426 | 20240419 | 115500 | 787010470 | 10610 | 10620 | 10620 | 10590 | 49 |
| 427 | 20240419 | 115400 | 786490650 | 10610 | 10640 | 10650 | 10610 | 259 |
| 428 | 20240419 | 115300 | 783740070 | 10640 | 10630 | 10650 | 10590 | 171 |
| 429 | 20240419 | 115200 | 781925960 | 10650 | 10620 | 10650 | 10620 | 175 |
| 430 | 20240419 | 115100 | 780066910 | 10610 | 10600 | 10620 | 10600 | 623 |
| 431 | 20240419 | 115000 | 773461540 | 10600 | 10590 | 10600 | 10590 | 44 |
| 432 | 20240419 | 114900 | 772995570 | 10590 | 10590 | 10590 | 10590 | 17 |
| 433 | 20240419 | 114800 | 772815540 | 10590 | 10590 | 10590 | 10590 | 67 |
| 434 | 20240419 | 114700 | 772106010 | 10580 | 10570 | 10580 | 10570 | 746 |
| 435 | 20240419 | 114600 | 764220770 | 10560 | 10570 | 10570 | 10560 | 209 |
| 436 | 20240419 | 114500 | 762013720 | 10560 | 10560 | 10560 | 10560 | 1 |
| 437 | 20240419 | 114400 | 762003160 | 10560 | 10560 | 10570 | 10560 | 343 |
| 438 | 20240419 | 114300 | 758378540 | 10570 | 10570 | 10570 | 10570 | 18 |
| 439 | 20240419 | 114200 | 758188280 | 10570 | 10570 | 10570 | 10570 | 11 |
| 440 | 20240419 | 114100 | 758072010 | 10570 | 10560 | 10570 | 10560 | 52 |
| 441 | 20240419 | 114000 | 757522770 | 10560 | 10560 | 10560 | 10560 | 300 |
| 442 | 20240419 | 113900 | 754354770 | 10580 | 10570 | 10580 | 10570 | 11 |
| 443 | 20240419 | 113800 | 754238400 | 10560 | 10560 | 10560 | 10560 | 75 |
| 444 | 20240419 | 113700 | 753446400 | 10560 | 10550 | 10560 | 10550 | 178 |
| 445 | 20240419 | 113600 | 751567220 | 10550 | 10550 | 10560 | 10550 | 87 |
| 446 | 20240419 | 113500 | 750649340 | 10560 | 10560 | 10560 | 10560 | 269 |
| 447 | 20240419 | 113400 | 747808700 | 10560 | 10560 | 10560 | 10560 | 708 |
| 448 | 20240419 | 113300 | 740332220 | 10560 | 10560 | 10560 | 10560 | 3 |
| 449 | 20240419 | 113200 | 740300540 | 10560 | 10560 | 10560 | 10560 | 46 |
| 450 | 20240419 | 113100 | 739814780 | 10560 | 10560 | 10560 | 10560 | 28 |
| 451 | 20240419 | 113000 | 739519100 | 10560 | 10560 | 10560 | 10560 | 14 |
| 452 | 20240419 | 112900 | 739371260 | 10570 | 10580 | 10580 | 10550 | 172 |
| 453 | 20240419 | 112800 | 737554860 | 10580 | 10600 | 10600 | 10580 | 72 |
| 454 | 20240419 | 112700 | 736793080 | 10590 | 10590 | 10600 | 10590 | 503 |
| 455 | 20240419 | 112600 | 731466300 | 10590 | 10590 | 10590 | 10590 | 4 |
| 456 | 20240419 | 112500 | 731423940 | 10590 | 10590 | 10590 | 10590 | 2 |
| 457 | 20240419 | 112400 | 731402760 | 10600 | 10560 | 10600 | 10560 | 1802 |
| 458 | 20240419 | 112300 | 712350180 | 10560 | 10560 | 10560 | 10550 | 76 |
| 459 | 20240419 | 112200 | 711548360 | 10550 | 10550 | 10550 | 10550 | 31 |
| 460 | 20240419 | 112100 | 711221310 | 10560 | 10560 | 10560 | 10560 | 2 |
| 461 | 20240419 | 112000 | 711200190 | 10550 | 10560 | 10560 | 10550 | 212 |
| 462 | 20240419 | 111900 | 708963580 | 10550 | 10550 | 10550 | 10550 | 262 |
| 463 | 20240419 | 111800 | 706199480 | 10550 | 10550 | 10550 | 10550 | 10 |
| 464 | 20240419 | 111700 | 706093980 | 10550 | 10550 | 10550 | 10550 | 1911 |
| 465 | 20240419 | 111600 | 685932930 | 10560 | 10560 | 10560 | 10560 | 7 |
| 466 | 20240419 | 111500 | 685859010 | 10560 | 10560 | 10560 | 10560 | 378 |
| 467 | 20240419 | 111400 | 681867330 | 10560 | 10560 | 10560 | 10560 | 105 |
| 468 | 20240419 | 111300 | 680758530 | 10560 | 10560 | 10560 | 10560 | 9 |
| 469 | 20240419 | 111200 | 680663490 | 10560 | 10560 | 10560 | 10560 | 34 |
| 470 | 20240419 | 111100 | 680304450 | 10550 | 10560 | 10560 | 10550 | 32 |
| 471 | 20240419 | 111000 | 679966820 | 10550 | 10550 | 10560 | 10550 | 173 |
| 472 | 20240419 | 110900 | 678141640 | 10550 | 10550 | 10560 | 10550 | 636 |
| 473 | 20240419 | 110800 | 671425820 | 10560 | 10550 | 10560 | 10550 | 27 |
| 474 | 20240419 | 110700 | 671140770 | 10550 | 10560 | 10560 | 10550 | 1237 |
| 475 | 20240419 | 110600 | 658082840 | 10560 | 10560 | 10570 | 10560 | 458 |
| 476 | 20240419 | 110500 | 653246260 | 10560 | 10560 | 10560 | 10560 | 134 |
| 477 | 20240419 | 110400 | 651831220 | 10570 | 10570 | 10570 | 10570 | 11 |
| 478 | 20240419 | 110300 | 651714950 | 10560 | 10570 | 10570 | 10560 | 391 |
| 479 | 20240419 | 110200 | 647582360 | 10570 | 10570 | 10570 | 10560 | 1271 |
| 480 | 20240419 | 110100 | 634148190 | 10580 | 10580 | 10580 | 10580 | 4 |
| 481 | 20240419 | 110000 | 634105870 | 10580 | 10590 | 10590 | 10570 | 3019 |
| 482 | 20240419 | 105900 | 602181110 | 10580 | 10580 | 10580 | 10580 | 220 |
| 483 | 20240419 | 105800 | 599853510 | 10590 | 10590 | 10590 | 10580 | 271 |
| 484 | 20240419 | 105700 | 596984780 | 10590 | 10600 | 10600 | 10590 | 506 |
| 485 | 20240419 | 105600 | 591623210 | 10600 | 10600 | 10600 | 10600 | 7 |
| 486 | 20240419 | 105500 | 591549010 | 10600 | 10590 | 10600 | 10590 | 124 |
| 487 | 20240419 | 105400 | 590234620 | 10610 | 10610 | 10610 | 10610 | 1 |
| 488 | 20240419 | 105300 | 590224010 | 10590 | 10580 | 10600 | 10580 | 2484 |
| 489 | 20240419 | 105200 | 563911550 | 10580 | 10580 | 10590 | 10580 | 78 |
| 490 | 20240419 | 105100 | 563086250 | 10580 | 10580 | 10580 | 10580 | 32 |
| 491 | 20240419 | 105000 | 562747690 | 10580 | 10580 | 10590 | 10580 | 1401 |
| 492 | 20240419 | 104900 | 547923320 | 10580 | 10590 | 10590 | 10580 | 9 |
| 493 | 20240419 | 104800 | 547828050 | 10580 | 10580 | 10590 | 10580 | 126 |
| 494 | 20240419 | 104700 | 546494960 | 10590 | 10590 | 10590 | 10580 | 528 |
| 495 | 20240419 | 104600 | 540903740 | 10580 | 10590 | 10590 | 10580 | 977 |
| 496 | 20240419 | 104500 | 530562130 | 10580 | 10580 | 10590 | 10580 | 1131 |
| 497 | 20240419 | 104400 | 518595940 | 10590 | 10590 | 10590 | 10580 | 1470 |
| 498 | 20240419 | 104300 | 503028960 | 10590 | 10590 | 10590 | 10590 | 33 |
| 499 | 20240419 | 104200 | 502679490 | 10590 | 10600 | 10600 | 10590 | 231 |
| 500 | 20240419 | 104100 | 500231200 | 10600 | 10600 | 10600 | 10590 | 3 |
| 501 | 20240419 | 104000 | 500199410 | 10590 | 10590 | 10590 | 10590 | 446 |
| 502 | 20240419 | 103900 | 495476270 | 10590 | 10590 | 10590 | 10590 | 28 |
| 503 | 20240419 | 103800 | 495179750 | 10600 | 10590 | 10600 | 10590 | 179 |
| 504 | 20240419 | 103700 | 493284000 | 10590 | 10600 | 10600 | 10590 | 455 |
| 505 | 20240419 | 103600 | 488461020 | 10590 | 10600 | 10600 | 10590 | 1317 |
| 506 | 20240419 | 103500 | 474506150 | 10600 | 10600 | 10600 | 10600 | 636 |
| 507 | 20240419 | 103400 | 467764550 | 10610 | 10610 | 10610 | 10610 | 3 |
| 508 | 20240419 | 103300 | 467732720 | 10610 | 10610 | 10610 | 10610 | 745 |
| 509 | 20240419 | 103200 | 459828270 | 10620 | 10620 | 10620 | 10610 | 33 |
| 510 | 20240419 | 103100 | 459478120 | 10620 | 10620 | 10620 | 10620 | 101 |
| 511 | 20240419 | 103000 | 458405500 | 10620 | 10620 | 10620 | 10620 | 0 |
| 512 | 20240419 | 102900 | 458405500 | 10620 | 10620 | 10620 | 10620 | 200 |
| 513 | 20240419 | 102800 | 456281500 | 10620 | 10630 | 10630 | 10620 | 79 |
| 514 | 20240419 | 102700 | 455442510 | 10620 | 10620 | 10620 | 10620 | 5 |
| 515 | 20240419 | 102600 | 455389410 | 10620 | 10610 | 10620 | 10600 | 972 |
| 516 | 20240419 | 102500 | 445076210 | 10610 | 10600 | 10610 | 10600 | 7 |
| 517 | 20240419 | 102400 | 445002000 | 10600 | 10610 | 10610 | 10600 | 43 |
| 518 | 20240419 | 102300 | 444546050 | 10600 | 10600 | 10600 | 10600 | 200 |
| 519 | 20240419 | 102200 | 442426050 | 10610 | 10600 | 10610 | 10600 | 198 |
| 520 | 20240419 | 102100 | 440326270 | 10600 | 10600 | 10610 | 10600 | 4 |
| 521 | 20240419 | 102000 | 440283860 | 10600 | 10610 | 10610 | 10600 | 10 |
| 522 | 20240419 | 101900 | 440177810 | 10610 | 10610 | 10610 | 10610 | 4 |
| 523 | 20240419 | 101800 | 440135370 | 10600 | 10600 | 10600 | 10600 | 0 |
| 524 | 20240419 | 101700 | 440135370 | 10600 | 10600 | 10600 | 10600 | 1973 |
| 525 | 20240419 | 101600 | 419221570 | 10610 | 10610 | 10610 | 10610 | 682 |
| 526 | 20240419 | 101500 | 411985550 | 10620 | 10620 | 10620 | 10620 | 127 |
| 527 | 20240419 | 101400 | 410636810 | 10620 | 10640 | 10640 | 10620 | 489 |
| 528 | 20240419 | 101300 | 405441690 | 10640 | 10640 | 10640 | 10640 | 20 |
| 529 | 20240419 | 101200 | 405228890 | 10640 | 10640 | 10640 | 10640 | 2 |
| 530 | 20240419 | 101100 | 405207610 | 10640 | 10630 | 10640 | 10630 | 78 |
| 531 | 20240419 | 101000 | 404378450 | 10630 | 10620 | 10640 | 10620 | 324 |
| 532 | 20240419 | 100900 | 400937000 | 10610 | 10630 | 10630 | 10610 | 565 |
| 533 | 20240419 | 100800 | 394940950 | 10640 | 10640 | 10640 | 10640 | 101 |
| 534 | 20240419 | 100700 | 393866310 | 10630 | 10640 | 10640 | 10630 | 3 |
| 535 | 20240419 | 100600 | 393834400 | 10630 | 10620 | 10640 | 10610 | 216 |
| 536 | 20240419 | 100500 | 391540910 | 10630 | 10620 | 10630 | 10610 | 841 |
| 537 | 20240419 | 100400 | 382613100 | 10620 | 10610 | 10620 | 10610 | 87 |
| 538 | 20240419 | 100300 | 381689920 | 10610 | 10620 | 10630 | 10610 | 226 |
| 539 | 20240419 | 100200 | 379291050 | 10620 | 10620 | 10620 | 10620 | 93 |
| 540 | 20240419 | 100100 | 378303390 | 10620 | 10620 | 10620 | 10620 | 183 |
| 541 | 20240419 | 100000 | 376359930 | 10620 | 10610 | 10620 | 10610 | 3 |
| 542 | 20240419 | 095900 | 376328080 | 10600 | 10600 | 10600 | 10600 | 4 |
| 543 | 20240419 | 095800 | 376285680 | 10600 | 10610 | 10610 | 10600 | 1069 |
| 544 | 20240419 | 095700 | 364954260 | 10600 | 10620 | 10620 | 10600 | 122 |
| 545 | 20240419 | 095600 | 363660780 | 10620 | 10620 | 10620 | 10620 | 3 |
| 546 | 20240419 | 095500 | 363628920 | 10620 | 10630 | 10630 | 10620 | 287 |
| 547 | 20240419 | 095400 | 360580520 | 10630 | 10630 | 10630 | 10630 | 80 |
| 548 | 20240419 | 095300 | 359730120 | 10630 | 10630 | 10630 | 10630 | 963 |
| 549 | 20240419 | 095200 | 349493430 | 10630 | 10630 | 10630 | 10620 | 258 |
| 550 | 20240419 | 095100 | 346752410 | 10620 | 10620 | 10630 | 10590 | 2481 |
| 551 | 20240419 | 095000 | 320450680 | 10620 | 10630 | 10630 | 10610 | 80 |
| 552 | 20240419 | 094900 | 319601820 | 10630 | 10630 | 10630 | 10630 | 4 |
| 553 | 20240419 | 094800 | 319559300 | 10620 | 10600 | 10620 | 10600 | 1433 |
| 554 | 20240419 | 094700 | 304359040 | 10600 | 10600 | 10600 | 10600 | 554 |
| 555 | 20240419 | 094600 | 298486640 | 10610 | 10610 | 10610 | 10610 | 6 |
| 556 | 20240419 | 094500 | 298422980 | 10610 | 10630 | 10630 | 10610 | 352 |
| 557 | 20240419 | 094400 | 294688240 | 10630 | 10610 | 10630 | 10610 | 79 |
| 558 | 20240419 | 094300 | 293849610 | 10610 | 10610 | 10610 | 10600 | 459 |
| 559 | 20240419 | 094200 | 288983300 | 10600 | 10610 | 10630 | 10600 | 922 |
| 560 | 20240419 | 094100 | 279206710 | 10600 | 10600 | 10600 | 10600 | 754 |
| 561 | 20240419 | 094000 | 271214310 | 10610 | 10600 | 10610 | 10600 | 1384 |
| 562 | 20240419 | 093900 | 256543870 | 10600 | 10600 | 10600 | 10600 | 101 |
| 563 | 20240419 | 093800 | 255473270 | 10600 | 10600 | 10600 | 10580 | 318 |
| 564 | 20240419 | 093700 | 252102650 | 10590 | 10590 | 10600 | 10590 | 653 |
| 565 | 20240419 | 093600 | 245187370 | 10590 | 10600 | 10600 | 10590 | 817 |
| 566 | 20240419 | 093500 | 236531190 | 10610 | 10610 | 10610 | 10600 | 220 |
| 567 | 20240419 | 093400 | 234199110 | 10600 | 10610 | 10610 | 10600 | 114 |
| 568 | 20240419 | 093300 | 232990630 | 10600 | 10610 | 10610 | 10600 | 24 |
| 569 | 20240419 | 093200 | 232736070 | 10610 | 10600 | 10610 | 10600 | 125 |
| 570 | 20240419 | 093100 | 231410990 | 10610 | 10610 | 10610 | 10600 | 90 |
| 571 | 20240419 | 093000 | 230456860 | 10610 | 10590 | 10610 | 10590 | 2226 |
| 572 | 20240419 | 092900 | 206878000 | 10590 | 10590 | 10590 | 10580 | 300 |
| 573 | 20240419 | 092800 | 203701320 | 10590 | 10590 | 10590 | 10590 | 237 |
| 574 | 20240419 | 092700 | 201191490 | 10590 | 10590 | 10590 | 10590 | 14 |
| 575 | 20240419 | 092600 | 201043230 | 10590 | 10590 | 10600 | 10590 | 2125 |
| 576 | 20240419 | 092500 | 178539320 | 10600 | 10600 | 10600 | 10600 | 626 |
| 577 | 20240419 | 092400 | 171903720 | 10600 | 10590 | 10600 | 10590 | 600 |
| 578 | 20240419 | 092300 | 165543900 | 10590 | 10590 | 10600 | 10590 | 77 |
| 579 | 20240419 | 092200 | 164728430 | 10590 | 10590 | 10590 | 10590 | 529 |
| 580 | 20240419 | 092100 | 159126320 | 10590 | 10590 | 10590 | 10590 | 90 |
| 581 | 20240419 | 092000 | 158173220 | 10580 | 10590 | 10600 | 10580 | 1300 |
| 582 | 20240419 | 091900 | 144406340 | 10590 | 10600 | 10600 | 10590 | 461 |
| 583 | 20240419 | 091800 | 139523290 | 10600 | 10600 | 10600 | 10590 | 88 |
| 584 | 20240419 | 091700 | 138591140 | 10590 | 10600 | 10600 | 10590 | 99 |
| 585 | 20240419 | 091600 | 137542340 | 10600 | 10600 | 10630 | 10600 | 428 |
| 586 | 20240419 | 091500 | 133002410 | 10600 | 10630 | 10630 | 10600 | 260 |
| 587 | 20240419 | 091400 | 130244780 | 10630 | 10590 | 10630 | 10590 | 54 |
| 588 | 20240419 | 091300 | 129672800 | 10590 | 10600 | 10600 | 10580 | 101 |
| 589 | 20240419 | 091200 | 128603460 | 10590 | 10590 | 10590 | 10580 | 385 |
| 590 | 20240419 | 091100 | 124527860 | 10590 | 10590 | 10590 | 10580 | 637 |
| 591 | 20240419 | 091000 | 117787180 | 10590 | 10590 | 10600 | 10580 | 274 |
| 592 | 20240419 | 090900 | 114886690 | 10600 | 10610 | 10610 | 10580 | 658 |
| 593 | 20240419 | 090800 | 107915970 | 10610 | 10590 | 10610 | 10590 | 247 |
| 594 | 20240419 | 090700 | 105299670 | 10590 | 10590 | 10630 | 10590 | 556 |
| 595 | 20240419 | 090600 | 99409640 | 10580 | 10580 | 10590 | 10580 | 602 |
| 596 | 20240419 | 090500 | 93040410 | 10580 | 10600 | 10620 | 10580 | 1158 |
| 597 | 20240419 | 090400 | 80770710 | 10610 | 10620 | 10650 | 10580 | 1720 |
| 598 | 20240419 | 090300 | 62548530 | 10650 | 10590 | 10680 | 10580 | 786 |
| 599 | 20240419 | 090200 | 54216810 | 10600 | 10550 | 10600 | 10550 | 959 |
| 600 | 20240419 | 090100 | 44075650 | 10540 | 10580 | 10660 | 10540 | 1260 |
| 601 | 20240419 | 090000 | 30769000 | 10670 | 10560 | 10670 | 10530 | 2904 |