32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240430 | 191400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 4416 |
| 3 | 20240430 | 191300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 4 | 20240430 | 191200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 5 | 20240430 | 191100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 6 | 20240430 | 191000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 7 | 20240430 | 190900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 8 | 20240430 | 190800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 9 | 20240430 | 190700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 10 | 20240430 | 190600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 11 | 20240430 | 190500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 12 | 20240430 | 190400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 13 | 20240430 | 190300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 14 | 20240430 | 190200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 15 | 20240430 | 190100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 16 | 20240430 | 190000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 17 | 20240430 | 185900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 18 | 20240430 | 185800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 19 | 20240430 | 185700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 20 | 20240430 | 185600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 21 | 20240430 | 185500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 22 | 20240430 | 185400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 23 | 20240430 | 185300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 24 | 20240430 | 185200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 25 | 20240430 | 185100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 26 | 20240430 | 185000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 27 | 20240430 | 184900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 28 | 20240430 | 184800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 29 | 20240430 | 184700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 30 | 20240430 | 184600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 31 | 20240430 | 184500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 32 | 20240430 | 184400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 4416 |
| 33 | 20240430 | 184300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 34 | 20240430 | 184200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 35 | 20240430 | 184100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 36 | 20240430 | 184000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 37 | 20240430 | 183900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 38 | 20240430 | 183800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 39 | 20240430 | 183700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 40 | 20240430 | 183600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 41 | 20240430 | 183500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 42 | 20240430 | 183400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 43 | 20240430 | 183300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 44 | 20240430 | 183200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 45 | 20240430 | 183100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 46 | 20240430 | 183000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 47 | 20240430 | 182900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 48 | 20240430 | 182800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 49 | 20240430 | 182700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 50 | 20240430 | 182600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 51 | 20240430 | 182500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 52 | 20240430 | 182400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 53 | 20240430 | 182300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 54 | 20240430 | 182200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 55 | 20240430 | 182100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 56 | 20240430 | 182000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 57 | 20240430 | 181900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 58 | 20240430 | 181800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 59 | 20240430 | 181700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 60 | 20240430 | 181600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 61 | 20240430 | 181500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 62 | 20240430 | 181400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 4416 |
| 63 | 20240430 | 181300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 64 | 20240430 | 181200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 65 | 20240430 | 181100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 66 | 20240430 | 181000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 67 | 20240430 | 180900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 68 | 20240430 | 180800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 69 | 20240430 | 180700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 70 | 20240430 | 180600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 71 | 20240430 | 180500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 72 | 20240430 | 180400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 73 | 20240430 | 180300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 74 | 20240430 | 180200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 75 | 20240430 | 180100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 76 | 20240430 | 180000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 77 | 20240430 | 175900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 78 | 20240430 | 175800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 79 | 20240430 | 175700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 80 | 20240430 | 175600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 81 | 20240430 | 175500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 82 | 20240430 | 175400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 83 | 20240430 | 175300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 84 | 20240430 | 175200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 85 | 20240430 | 175100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 86 | 20240430 | 175000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 87 | 20240430 | 174900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 88 | 20240430 | 174800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 89 | 20240430 | 174700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 90 | 20240430 | 174600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 91 | 20240430 | 174500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 92 | 20240430 | 174400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 4416 |
| 93 | 20240430 | 174300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 94 | 20240430 | 174200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 95 | 20240430 | 174100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 96 | 20240430 | 174000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 97 | 20240430 | 173900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 98 | 20240430 | 173800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 99 | 20240430 | 173700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 100 | 20240430 | 173600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 101 | 20240430 | 173500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 102 | 20240430 | 173400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 103 | 20240430 | 173300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 104 | 20240430 | 173200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 105 | 20240430 | 173100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 106 | 20240430 | 173000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 107 | 20240430 | 172900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 108 | 20240430 | 172800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 109 | 20240430 | 172700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 110 | 20240430 | 172600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 111 | 20240430 | 172500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 112 | 20240430 | 172400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 113 | 20240430 | 172300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 114 | 20240430 | 172200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 115 | 20240430 | 172100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 116 | 20240430 | 172000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 117 | 20240430 | 171900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 118 | 20240430 | 171800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 119 | 20240430 | 171700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 120 | 20240430 | 171600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 121 | 20240430 | 171500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 122 | 20240430 | 171400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 4416 |
| 123 | 20240430 | 171300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 124 | 20240430 | 171200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 125 | 20240430 | 171100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 126 | 20240430 | 171000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 127 | 20240430 | 170900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 128 | 20240430 | 170800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 129 | 20240430 | 170700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 130 | 20240430 | 170600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 131 | 20240430 | 170500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 132 | 20240430 | 170400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 133 | 20240430 | 170300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 134 | 20240430 | 170200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 135 | 20240430 | 170100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 136 | 20240430 | 170000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 137 | 20240430 | 165900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 138 | 20240430 | 165800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 139 | 20240430 | 165700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 140 | 20240430 | 165600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 141 | 20240430 | 165500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 142 | 20240430 | 165400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 143 | 20240430 | 165300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 144 | 20240430 | 165200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 145 | 20240430 | 165100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 146 | 20240430 | 165000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 147 | 20240430 | 164900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 148 | 20240430 | 164800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 149 | 20240430 | 164700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 150 | 20240430 | 164600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 151 | 20240430 | 164500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 152 | 20240430 | 164400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 4416 |
| 153 | 20240430 | 164300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 154 | 20240430 | 164200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 155 | 20240430 | 164100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 156 | 20240430 | 164000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 157 | 20240430 | 163900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 158 | 20240430 | 163800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 159 | 20240430 | 163700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 160 | 20240430 | 163600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 161 | 20240430 | 163500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 162 | 20240430 | 163400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 163 | 20240430 | 163300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 164 | 20240430 | 163200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 165 | 20240430 | 163100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 166 | 20240430 | 163000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 167 | 20240430 | 162900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 168 | 20240430 | 162800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 169 | 20240430 | 162700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 170 | 20240430 | 162600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 171 | 20240430 | 162500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 172 | 20240430 | 162400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 173 | 20240430 | 162300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 174 | 20240430 | 162200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 175 | 20240430 | 162100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 176 | 20240430 | 162000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 177 | 20240430 | 161900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 178 | 20240430 | 161800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 179 | 20240430 | 161700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 180 | 20240430 | 161600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 181 | 20240430 | 161500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 182 | 20240430 | 161400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 4416 |
| 183 | 20240430 | 161300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 184 | 20240430 | 161200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 185 | 20240430 | 161100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 186 | 20240430 | 161000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 187 | 20240430 | 160900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 188 | 20240430 | 160800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 189 | 20240430 | 160700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 190 | 20240430 | 160600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 191 | 20240430 | 160500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 192 | 20240430 | 160400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 193 | 20240430 | 160300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 194 | 20240430 | 160200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 195 | 20240430 | 160100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 196 | 20240430 | 160000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 197 | 20240430 | 155900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 198 | 20240430 | 155800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 199 | 20240430 | 155700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 200 | 20240430 | 155600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 201 | 20240430 | 155500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 202 | 20240430 | 155400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 203 | 20240430 | 155300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 204 | 20240430 | 155200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 205 | 20240430 | 155100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 206 | 20240430 | 155000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 207 | 20240430 | 154900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 208 | 20240430 | 154800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 209 | 20240430 | 154700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 210 | 20240430 | 154600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 211 | 20240430 | 154500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 212 | 20240430 | 154400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 4416 |
| 213 | 20240430 | 154300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 214 | 20240430 | 154200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 215 | 20240430 | 154100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 216 | 20240430 | 154000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 217 | 20240430 | 153900 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 218 | 20240430 | 153800 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 219 | 20240430 | 153700 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 220 | 20240430 | 153600 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 221 | 20240430 | 153500 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 222 | 20240430 | 153400 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 223 | 20240430 | 153300 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 224 | 20240430 | 153200 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 225 | 20240430 | 153100 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 0 |
| 226 | 20240430 | 153000 | 2401309550 | 15340 | 15340 | 15340 | 15340 | 4416 |
| 227 | 20240430 | 152900 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 228 | 20240430 | 152800 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 229 | 20240430 | 152700 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 230 | 20240430 | 152600 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 231 | 20240430 | 152500 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 232 | 20240430 | 152400 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 233 | 20240430 | 152300 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 234 | 20240430 | 152200 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 235 | 20240430 | 152100 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 236 | 20240430 | 152000 | 2333568110 | 15310 | 15310 | 15310 | 15310 | 0 |
| 237 | 20240430 | 151900 | 2333568110 | 15310 | 15330 | 15340 | 15310 | 764 |
| 238 | 20240430 | 151800 | 2321862770 | 15340 | 15320 | 15340 | 15320 | 730 |
| 239 | 20240430 | 151700 | 2310668360 | 15320 | 15310 | 15320 | 15310 | 41 |
| 240 | 20240430 | 151600 | 2310040630 | 15320 | 15300 | 15340 | 15290 | 1472 |
| 241 | 20240430 | 151500 | 2287505750 | 15290 | 15290 | 15300 | 15290 | 463 |
| 242 | 20240430 | 151400 | 2280426360 | 15300 | 15300 | 15300 | 15300 | 400 |
| 243 | 20240430 | 151300 | 2274306360 | 15300 | 15290 | 15300 | 15290 | 324 |
| 244 | 20240430 | 151200 | 2269349890 | 15300 | 15310 | 15310 | 15300 | 577 |
| 245 | 20240430 | 151100 | 2260521600 | 15310 | 15310 | 15320 | 15310 | 723 |
| 246 | 20240430 | 151000 | 2249452450 | 15310 | 15330 | 15340 | 15310 | 349 |
| 247 | 20240430 | 150900 | 2244104670 | 15340 | 15340 | 15350 | 15340 | 44 |
| 248 | 20240430 | 150800 | 2243429690 | 15340 | 15350 | 15350 | 15340 | 271 |
| 249 | 20240430 | 150700 | 2239271540 | 15350 | 15330 | 15350 | 15330 | 299 |
| 250 | 20240430 | 150600 | 2234684410 | 15330 | 15330 | 15330 | 15310 | 410 |
| 251 | 20240430 | 150500 | 2228404830 | 15340 | 15320 | 15340 | 15310 | 120 |
| 252 | 20240430 | 150400 | 2226565010 | 15340 | 15350 | 15350 | 15320 | 352 |
| 253 | 20240430 | 150300 | 2221169060 | 15350 | 15340 | 15350 | 15340 | 140 |
| 254 | 20240430 | 150200 | 2219020220 | 15340 | 15340 | 15350 | 15340 | 101 |
| 255 | 20240430 | 150100 | 2217470380 | 15340 | 15340 | 15350 | 15340 | 217 |
| 256 | 20240430 | 150000 | 2214140870 | 15340 | 15350 | 15360 | 15340 | 385 |
| 257 | 20240430 | 145900 | 2208231900 | 15340 | 15340 | 15350 | 15340 | 301 |
| 258 | 20240430 | 145800 | 2203612300 | 15340 | 15340 | 15350 | 15340 | 153 |
| 259 | 20240430 | 145700 | 2201264900 | 15340 | 15330 | 15340 | 15320 | 675 |
| 260 | 20240430 | 145600 | 2190916960 | 15330 | 15330 | 15340 | 15330 | 442 |
| 261 | 20240430 | 145500 | 2184139920 | 15330 | 15370 | 15370 | 15320 | 651 |
| 262 | 20240430 | 145400 | 2174142440 | 15360 | 15300 | 15360 | 15300 | 1911 |
| 263 | 20240430 | 145300 | 2144823070 | 15300 | 15290 | 15340 | 15290 | 160 |
| 264 | 20240430 | 145200 | 2142370550 | 15310 | 15330 | 15340 | 15310 | 1809 |
| 265 | 20240430 | 145100 | 2114657920 | 15330 | 15340 | 15350 | 15330 | 852 |
| 266 | 20240430 | 145000 | 2101588450 | 15340 | 15340 | 15340 | 15320 | 202 |
| 267 | 20240430 | 144900 | 2098491810 | 15340 | 15320 | 15340 | 15320 | 348 |
| 268 | 20240430 | 144800 | 2093157360 | 15310 | 15300 | 15350 | 15290 | 563 |
| 269 | 20240430 | 144700 | 2084534100 | 15300 | 15320 | 15340 | 15300 | 2015 |
| 270 | 20240430 | 144600 | 2053653010 | 15320 | 15270 | 15340 | 15270 | 1903 |
| 271 | 20240430 | 144500 | 2024515300 | 15270 | 15280 | 15280 | 15250 | 230 |
| 272 | 20240430 | 144400 | 2021004130 | 15270 | 15270 | 15280 | 15240 | 93 |
| 273 | 20240430 | 144300 | 2019584100 | 15270 | 15240 | 15270 | 15240 | 170 |
| 274 | 20240430 | 144200 | 2016989760 | 15260 | 15250 | 15260 | 15240 | 61 |
| 275 | 20240430 | 144100 | 2016059080 | 15260 | 15240 | 15260 | 15240 | 75 |
| 276 | 20240430 | 144000 | 2014914790 | 15240 | 15200 | 15250 | 15190 | 2448 |
| 277 | 20240430 | 143900 | 1977666090 | 15200 | 15200 | 15200 | 15170 | 48 |
| 278 | 20240430 | 143800 | 1976936610 | 15170 | 15200 | 15200 | 15170 | 47 |
| 279 | 20240430 | 143700 | 1976222310 | 15170 | 15200 | 15200 | 15170 | 40 |
| 280 | 20240430 | 143600 | 1975614350 | 15200 | 15180 | 15200 | 15180 | 392 |
| 281 | 20240430 | 143500 | 1969662550 | 15170 | 15170 | 15170 | 15170 | 5 |
| 282 | 20240430 | 143400 | 1969586700 | 15170 | 15160 | 15180 | 15160 | 1212 |
| 283 | 20240430 | 143300 | 1951208560 | 15180 | 15160 | 15180 | 15160 | 11 |
| 284 | 20240430 | 143200 | 1951041780 | 15160 | 15170 | 15170 | 15160 | 61 |
| 285 | 20240430 | 143100 | 1950116430 | 15150 | 15150 | 15150 | 15150 | 2 |
| 286 | 20240430 | 143000 | 1950086130 | 15170 | 15170 | 15170 | 15170 | 1 |
| 287 | 20240430 | 142900 | 1950070960 | 15170 | 15150 | 15170 | 15150 | 69 |
| 288 | 20240430 | 142800 | 1949024470 | 15150 | 15170 | 15170 | 15150 | 502 |
| 289 | 20240430 | 142700 | 1941415730 | 15170 | 15160 | 15170 | 15160 | 31 |
| 290 | 20240430 | 142600 | 1940945480 | 15170 | 15170 | 15170 | 15170 | 103 |
| 291 | 20240430 | 142500 | 1939382970 | 15170 | 15160 | 15170 | 15160 | 4 |
| 292 | 20240430 | 142400 | 1939322300 | 15160 | 15160 | 15160 | 15160 | 306 |
| 293 | 20240430 | 142300 | 1934683340 | 15170 | 15170 | 15170 | 15170 | 693 |
| 294 | 20240430 | 142200 | 1924170530 | 15170 | 15170 | 15170 | 15170 | 67 |
| 295 | 20240430 | 142100 | 1923154140 | 15180 | 15170 | 15180 | 15170 | 89 |
| 296 | 20240430 | 142000 | 1921803910 | 15170 | 15180 | 15180 | 15170 | 66 |
| 297 | 20240430 | 141900 | 1920802060 | 15180 | 15170 | 15180 | 15170 | 106 |
| 298 | 20240430 | 141800 | 1919193980 | 15170 | 15180 | 15180 | 15170 | 101 |
| 299 | 20240430 | 141700 | 1917661000 | 15180 | 15180 | 15180 | 15180 | 330 |
| 300 | 20240430 | 141600 | 1912651600 | 15200 | 15200 | 15200 | 15200 | 1 |
| 301 | 20240430 | 141500 | 1912636400 | 15200 | 15180 | 15200 | 15180 | 159 |
| 302 | 20240430 | 141400 | 1910221350 | 15180 | 15190 | 15190 | 15180 | 9 |
| 303 | 20240430 | 141300 | 1910084670 | 15200 | 15200 | 15200 | 15200 | 53 |
| 304 | 20240430 | 141200 | 1909279070 | 15180 | 15180 | 15180 | 15180 | 68 |
| 305 | 20240430 | 141100 | 1908246830 | 15180 | 15180 | 15180 | 15180 | 0 |
| 306 | 20240430 | 141000 | 1908246830 | 15180 | 15180 | 15180 | 15180 | 40 |
| 307 | 20240430 | 140900 | 1907639630 | 15180 | 15180 | 15180 | 15180 | 200 |
| 308 | 20240430 | 140800 | 1904603630 | 15180 | 15180 | 15180 | 15180 | 0 |
| 309 | 20240430 | 140700 | 1904603630 | 15180 | 15180 | 15180 | 15180 | 0 |
| 310 | 20240430 | 140600 | 1904603630 | 15180 | 15180 | 15180 | 15180 | 0 |
| 311 | 20240430 | 140500 | 1904603630 | 15180 | 15180 | 15180 | 15180 | 1 |
| 312 | 20240430 | 140400 | 1904588450 | 15190 | 15180 | 15190 | 15180 | 82 |
| 313 | 20240430 | 140300 | 1903342950 | 15190 | 15190 | 15190 | 15190 | 109 |
| 314 | 20240430 | 140200 | 1901687240 | 15190 | 15190 | 15190 | 15190 | 10 |
| 315 | 20240430 | 140100 | 1901535340 | 15190 | 15190 | 15190 | 15190 | 57 |
| 316 | 20240430 | 140000 | 1900669510 | 15200 | 15200 | 15200 | 15200 | 0 |
| 317 | 20240430 | 135900 | 1900669510 | 15200 | 15190 | 15200 | 15190 | 180 |
| 318 | 20240430 | 135800 | 1897933670 | 15190 | 15190 | 15190 | 15190 | 1 |
| 319 | 20240430 | 135700 | 1897918480 | 15200 | 15190 | 15200 | 15190 | 61 |
| 320 | 20240430 | 135600 | 1896991780 | 15190 | 15190 | 15190 | 15190 | 0 |
| 321 | 20240430 | 135500 | 1896991780 | 15190 | 15190 | 15190 | 15190 | 20 |
| 322 | 20240430 | 135400 | 1896687980 | 15210 | 15210 | 15210 | 15210 | 47 |
| 323 | 20240430 | 135300 | 1895973110 | 15180 | 15200 | 15220 | 15180 | 114 |
| 324 | 20240430 | 135200 | 1894241310 | 15200 | 15200 | 15200 | 15200 | 48 |
| 325 | 20240430 | 135100 | 1893511710 | 15180 | 15180 | 15180 | 15180 | 0 |
| 326 | 20240430 | 135000 | 1893511710 | 15180 | 15180 | 15180 | 15180 | 3 |
| 327 | 20240430 | 134900 | 1893466170 | 15200 | 15210 | 15230 | 15200 | 336 |
| 328 | 20240430 | 134800 | 1888354290 | 15200 | 15200 | 15200 | 15200 | 7 |
| 329 | 20240430 | 134700 | 1888247890 | 15180 | 15180 | 15180 | 15180 | 0 |
| 330 | 20240430 | 134600 | 1888247890 | 15180 | 15180 | 15180 | 15180 | 42 |
| 331 | 20240430 | 134500 | 1887610330 | 15180 | 15180 | 15180 | 15180 | 0 |
| 332 | 20240430 | 134400 | 1887610330 | 15180 | 15190 | 15190 | 15180 | 110 |
| 333 | 20240430 | 134300 | 1885940520 | 15180 | 15190 | 15190 | 15180 | 96 |
| 334 | 20240430 | 134200 | 1884483230 | 15180 | 15190 | 15190 | 15180 | 748 |
| 335 | 20240430 | 134100 | 1873122320 | 15190 | 15200 | 15220 | 15190 | 452 |
| 336 | 20240430 | 134000 | 1866250330 | 15200 | 15200 | 15200 | 15200 | 51 |
| 337 | 20240430 | 133900 | 1865475130 | 15200 | 15210 | 15210 | 15200 | 19 |
| 338 | 20240430 | 133800 | 1865186320 | 15200 | 15200 | 15200 | 15200 | 70 |
| 339 | 20240430 | 133700 | 1864122320 | 15220 | 15210 | 15220 | 15200 | 121 |
| 340 | 20240430 | 133600 | 1862281920 | 15210 | 15210 | 15210 | 15210 | 80 |
| 341 | 20240430 | 133500 | 1861065120 | 15200 | 15190 | 15200 | 15190 | 301 |
| 342 | 20240430 | 133400 | 1856489930 | 15190 | 15200 | 15200 | 15190 | 1049 |
| 343 | 20240430 | 133300 | 1840552340 | 15200 | 15200 | 15200 | 15200 | 7 |
| 344 | 20240430 | 133200 | 1840445940 | 15220 | 15220 | 15220 | 15220 | 1 |
| 345 | 20240430 | 133100 | 1840430720 | 15210 | 15210 | 15210 | 15210 | 149 |
| 346 | 20240430 | 133000 | 1838164430 | 15210 | 15220 | 15220 | 15210 | 197 |
| 347 | 20240430 | 132900 | 1835166190 | 15230 | 15240 | 15240 | 15230 | 1140 |
| 348 | 20240430 | 132800 | 1817800660 | 15240 | 15240 | 15240 | 15240 | 12 |
| 349 | 20240430 | 132700 | 1817617780 | 15230 | 15240 | 15240 | 15230 | 300 |
| 350 | 20240430 | 132600 | 1813048280 | 15240 | 15240 | 15240 | 15240 | 101 |
| 351 | 20240430 | 132500 | 1811509040 | 15230 | 15240 | 15250 | 15230 | 619 |
| 352 | 20240430 | 132400 | 1802080190 | 15250 | 15240 | 15280 | 15230 | 492 |
| 353 | 20240430 | 132300 | 1794579740 | 15230 | 15230 | 15230 | 15230 | 148 |
| 354 | 20240430 | 132200 | 1792325700 | 15220 | 15220 | 15220 | 15220 | 0 |
| 355 | 20240430 | 132100 | 1792325700 | 15220 | 15220 | 15220 | 15220 | 101 |
| 356 | 20240430 | 132000 | 1790788480 | 15230 | 15230 | 15230 | 15230 | 148 |
| 357 | 20240430 | 131900 | 1788534440 | 15230 | 15230 | 15230 | 15230 | 121 |
| 358 | 20240430 | 131800 | 1786691610 | 15210 | 15210 | 15210 | 15210 | 0 |
| 359 | 20240430 | 131700 | 1786691610 | 15210 | 15210 | 15210 | 15210 | 4 |
| 360 | 20240430 | 131600 | 1786630770 | 15230 | 15230 | 15230 | 15230 | 1 |
| 361 | 20240430 | 131500 | 1786615540 | 15220 | 15210 | 15220 | 15210 | 403 |
| 362 | 20240430 | 131400 | 1780481890 | 15210 | 15210 | 15210 | 15210 | 0 |
| 363 | 20240430 | 131300 | 1780481890 | 15210 | 15200 | 15210 | 15200 | 199 |
| 364 | 20240430 | 131200 | 1777455120 | 15200 | 15200 | 15200 | 15200 | 0 |
| 365 | 20240430 | 131100 | 1777455120 | 15200 | 15200 | 15200 | 15200 | 0 |
| 366 | 20240430 | 131000 | 1777455120 | 15200 | 15200 | 15200 | 15200 | 0 |
| 367 | 20240430 | 130900 | 1777455120 | 15200 | 15200 | 15200 | 15200 | 648 |
| 368 | 20240430 | 130800 | 1767605520 | 15200 | 15200 | 15200 | 15200 | 2 |
| 369 | 20240430 | 130700 | 1767575120 | 15210 | 15190 | 15210 | 15190 | 93 |
| 370 | 20240430 | 130600 | 1766160640 | 15190 | 15190 | 15190 | 15190 | 0 |
| 371 | 20240430 | 130500 | 1766160640 | 15190 | 15190 | 15190 | 15190 | 3 |
| 372 | 20240430 | 130400 | 1766115070 | 15190 | 15190 | 15190 | 15190 | 0 |
| 373 | 20240430 | 130300 | 1766115070 | 15190 | 15190 | 15210 | 15190 | 226 |
| 374 | 20240430 | 130200 | 1762681750 | 15190 | 15190 | 15190 | 15190 | 14 |
| 375 | 20240430 | 130100 | 1762469090 | 15190 | 15190 | 15190 | 15190 | 2 |
| 376 | 20240430 | 130000 | 1762438710 | 15180 | 15180 | 15180 | 15180 | 0 |
| 377 | 20240430 | 125900 | 1762438710 | 15180 | 15180 | 15180 | 15180 | 1 |
| 378 | 20240430 | 125800 | 1762423530 | 15200 | 15180 | 15200 | 15170 | 283 |
| 379 | 20240430 | 125700 | 1758126130 | 15180 | 15180 | 15180 | 15180 | 5 |
| 380 | 20240430 | 125600 | 1758050230 | 15180 | 15180 | 15180 | 15180 | 32 |
| 381 | 20240430 | 125500 | 1757564470 | 15170 | 15170 | 15170 | 15170 | 182 |
| 382 | 20240430 | 125400 | 1754803530 | 15170 | 15170 | 15170 | 15170 | 2 |
| 383 | 20240430 | 125300 | 1754773190 | 15170 | 15170 | 15170 | 15170 | 11 |
| 384 | 20240430 | 125200 | 1754606320 | 15170 | 15170 | 15170 | 15170 | 132 |
| 385 | 20240430 | 125100 | 1752603880 | 15160 | 15160 | 15160 | 15160 | 0 |
| 386 | 20240430 | 125000 | 1752603880 | 15160 | 15160 | 15160 | 15160 | 50 |
| 387 | 20240430 | 124900 | 1751845880 | 15170 | 15170 | 15170 | 15170 | 20 |
| 388 | 20240430 | 124800 | 1751542480 | 15170 | 15170 | 15170 | 15170 | 1 |
| 389 | 20240430 | 124700 | 1751527310 | 15170 | 15160 | 15170 | 15160 | 36 |
| 390 | 20240430 | 124600 | 1750981500 | 15160 | 15160 | 15160 | 15160 | 1 |
| 391 | 20240430 | 124500 | 1750966340 | 15160 | 15160 | 15160 | 15160 | 44 |
| 392 | 20240430 | 124400 | 1750299300 | 15160 | 15160 | 15160 | 15160 | 114 |
| 393 | 20240430 | 124300 | 1748571060 | 15160 | 15160 | 15160 | 15160 | 0 |
| 394 | 20240430 | 124200 | 1748571060 | 15160 | 15160 | 15160 | 15160 | 6 |
| 395 | 20240430 | 124100 | 1748480100 | 15150 | 15150 | 15150 | 15150 | 449 |
| 396 | 20240430 | 124000 | 1741677750 | 15140 | 15150 | 15150 | 15140 | 8 |
| 397 | 20240430 | 123900 | 1741556620 | 15150 | 15150 | 15150 | 15150 | 0 |
| 398 | 20240430 | 123800 | 1741556620 | 15150 | 15150 | 15150 | 15150 | 1 |
| 399 | 20240430 | 123700 | 1741541470 | 15140 | 15140 | 15140 | 15140 | 114 |
| 400 | 20240430 | 123600 | 1739815510 | 15140 | 15140 | 15140 | 15140 | 1 |
| 401 | 20240430 | 123500 | 1739800370 | 15140 | 15140 | 15140 | 15140 | 0 |
| 402 | 20240430 | 123400 | 1739800370 | 15140 | 15140 | 15140 | 15140 | 2 |
| 403 | 20240430 | 123300 | 1739770090 | 15140 | 15120 | 15140 | 15120 | 197 |
| 404 | 20240430 | 123200 | 1736788470 | 15100 | 15090 | 15100 | 15090 | 1742 |
| 405 | 20240430 | 123100 | 1710487100 | 15100 | 15100 | 15100 | 15100 | 68 |
| 406 | 20240430 | 123000 | 1709460300 | 15100 | 15100 | 15100 | 15100 | 993 |
| 407 | 20240430 | 122900 | 1694466000 | 15100 | 15100 | 15120 | 15100 | 497 |
| 408 | 20240430 | 122800 | 1686953300 | 15100 | 15090 | 15100 | 15090 | 511 |
| 409 | 20240430 | 122700 | 1679237300 | 15100 | 15100 | 15100 | 15100 | 0 |
| 410 | 20240430 | 122600 | 1679237300 | 15100 | 15100 | 15100 | 15100 | 561 |
| 411 | 20240430 | 122500 | 1670766200 | 15100 | 15100 | 15100 | 15100 | 0 |
| 412 | 20240430 | 122400 | 1670766200 | 15100 | 15100 | 15100 | 15100 | 0 |
| 413 | 20240430 | 122300 | 1670766200 | 15100 | 15100 | 15100 | 15100 | 12 |
| 414 | 20240430 | 122200 | 1670585000 | 15100 | 15100 | 15100 | 15100 | 0 |
| 415 | 20240430 | 122100 | 1670585000 | 15100 | 15100 | 15100 | 15100 | 20 |
| 416 | 20240430 | 122000 | 1670283000 | 15100 | 15100 | 15100 | 15100 | 0 |
| 417 | 20240430 | 121900 | 1670283000 | 15100 | 15100 | 15100 | 15100 | 33 |
| 418 | 20240430 | 121800 | 1669784700 | 15090 | 15100 | 15100 | 15090 | 11 |
| 419 | 20240430 | 121700 | 1669618640 | 15100 | 15100 | 15100 | 15100 | 1 |
| 420 | 20240430 | 121600 | 1669603540 | 15100 | 15100 | 15100 | 15100 | 142 |
| 421 | 20240430 | 121500 | 1667459340 | 15100 | 15100 | 15100 | 15100 | 0 |
| 422 | 20240430 | 121400 | 1667459340 | 15100 | 15100 | 15100 | 15100 | 245 |
| 423 | 20240430 | 121300 | 1663759840 | 15100 | 15100 | 15100 | 15090 | 49 |
| 424 | 20240430 | 121200 | 1663019950 | 15090 | 15090 | 15090 | 15090 | 0 |
| 425 | 20240430 | 121100 | 1663019950 | 15090 | 15090 | 15090 | 15090 | 1 |
| 426 | 20240430 | 121000 | 1663004860 | 15100 | 15100 | 15100 | 15100 | 0 |
| 427 | 20240430 | 120900 | 1663004860 | 15100 | 15100 | 15100 | 15100 | 0 |
| 428 | 20240430 | 120800 | 1663004860 | 15100 | 15100 | 15100 | 15100 | 5 |
| 429 | 20240430 | 120700 | 1662929360 | 15100 | 15100 | 15100 | 15100 | 177 |
| 430 | 20240430 | 120600 | 1660256660 | 15100 | 15100 | 15100 | 15100 | 1 |
| 431 | 20240430 | 120500 | 1660241560 | 15100 | 15100 | 15100 | 15100 | 99 |
| 432 | 20240430 | 120400 | 1658746660 | 15100 | 15100 | 15100 | 15100 | 670 |
| 433 | 20240430 | 120300 | 1648629660 | 15100 | 15090 | 15100 | 15090 | 165 |
| 434 | 20240430 | 120200 | 1646139760 | 15090 | 15090 | 15090 | 15090 | 37 |
| 435 | 20240430 | 120100 | 1645581430 | 15080 | 15090 | 15090 | 15080 | 79 |
| 436 | 20240430 | 120000 | 1644390050 | 15090 | 15090 | 15090 | 15090 | 81 |
| 437 | 20240430 | 115900 | 1643167760 | 15090 | 15090 | 15090 | 15090 | 107 |
| 438 | 20240430 | 115800 | 1641553130 | 15090 | 15090 | 15090 | 15090 | 411 |
| 439 | 20240430 | 115700 | 1635351140 | 15080 | 15080 | 15080 | 15080 | 20 |
| 440 | 20240430 | 115600 | 1635049540 | 15090 | 15090 | 15090 | 15090 | 0 |
| 441 | 20240430 | 115500 | 1635049540 | 15090 | 15090 | 15090 | 15080 | 34 |
| 442 | 20240430 | 115400 | 1634536740 | 15090 | 15090 | 15090 | 15090 | 0 |
| 443 | 20240430 | 115300 | 1634536740 | 15090 | 15090 | 15100 | 15090 | 252 |
| 444 | 20240430 | 115200 | 1630734050 | 15090 | 15090 | 15090 | 15090 | 30 |
| 445 | 20240430 | 115100 | 1630281350 | 15090 | 15090 | 15100 | 15090 | 1556 |
| 446 | 20240430 | 115000 | 1606801280 | 15090 | 15100 | 15100 | 15090 | 461 |
| 447 | 20240430 | 114900 | 1599840280 | 15090 | 15100 | 15100 | 15090 | 169 |
| 448 | 20240430 | 114800 | 1597290060 | 15090 | 15090 | 15090 | 15090 | 143 |
| 449 | 20240430 | 114700 | 1595132190 | 15090 | 15100 | 15100 | 15090 | 619 |
| 450 | 20240430 | 114600 | 1585785960 | 15100 | 15100 | 15100 | 15100 | 50 |
| 451 | 20240430 | 114500 | 1585030960 | 15100 | 15100 | 15100 | 15100 | 85 |
| 452 | 20240430 | 114400 | 1583747460 | 15100 | 15100 | 15100 | 15100 | 1 |
| 453 | 20240430 | 114300 | 1583732360 | 15100 | 15100 | 15100 | 15090 | 36 |
| 454 | 20240430 | 114200 | 1583188840 | 15100 | 15100 | 15100 | 15100 | 285 |
| 455 | 20240430 | 114100 | 1578885340 | 15090 | 15100 | 15100 | 15090 | 152 |
| 456 | 20240430 | 114000 | 1576591560 | 15090 | 15090 | 15090 | 15090 | 12 |
| 457 | 20240430 | 113900 | 1576410480 | 15090 | 15090 | 15090 | 15090 | 36 |
| 458 | 20240430 | 113800 | 1575867240 | 15090 | 15090 | 15090 | 15090 | 1000 |
| 459 | 20240430 | 113700 | 1560777240 | 15090 | 15100 | 15100 | 15090 | 155 |
| 460 | 20240430 | 113600 | 1558438240 | 15090 | 15090 | 15090 | 15090 | 0 |
| 461 | 20240430 | 113500 | 1558438240 | 15090 | 15100 | 15100 | 15090 | 101 |
| 462 | 20240430 | 113400 | 1556914140 | 15090 | 15090 | 15100 | 15090 | 55 |
| 463 | 20240430 | 113300 | 1556083870 | 15100 | 15100 | 15100 | 15090 | 26 |
| 464 | 20240430 | 113200 | 1555691310 | 15090 | 15100 | 15100 | 15090 | 122 |
| 465 | 20240430 | 113100 | 1553849260 | 15100 | 15100 | 15100 | 15090 | 718 |
| 466 | 20240430 | 113000 | 1543007560 | 15100 | 15110 | 15110 | 15100 | 100 |
| 467 | 20240430 | 112900 | 1541497340 | 15100 | 15100 | 15100 | 15100 | 0 |
| 468 | 20240430 | 112800 | 1541497340 | 15100 | 15110 | 15110 | 15100 | 176 |
| 469 | 20240430 | 112700 | 1538838570 | 15110 | 15110 | 15110 | 15110 | 0 |
| 470 | 20240430 | 112600 | 1538838570 | 15110 | 15120 | 15120 | 15110 | 377 |
| 471 | 20240430 | 112500 | 1533141590 | 15120 | 15120 | 15120 | 15120 | 33 |
| 472 | 20240430 | 112400 | 1532642630 | 15120 | 15120 | 15120 | 15120 | 134 |
| 473 | 20240430 | 112300 | 1530616550 | 15120 | 15130 | 15130 | 15120 | 21 |
| 474 | 20240430 | 112200 | 1530298850 | 15130 | 15110 | 15130 | 15110 | 67 |
| 475 | 20240430 | 112100 | 1529285160 | 15130 | 15130 | 15130 | 15130 | 25 |
| 476 | 20240430 | 112000 | 1528906910 | 15120 | 15110 | 15120 | 15110 | 196 |
| 477 | 20240430 | 111900 | 1525944350 | 15110 | 15110 | 15110 | 15110 | 0 |
| 478 | 20240430 | 111800 | 1525944350 | 15110 | 15110 | 15130 | 15110 | 168 |
| 479 | 20240430 | 111700 | 1523405750 | 15110 | 15110 | 15110 | 15110 | 88 |
| 480 | 20240430 | 111600 | 1522076070 | 15110 | 15120 | 15120 | 15110 | 188 |
| 481 | 20240430 | 111500 | 1519234010 | 15120 | 15120 | 15120 | 15120 | 5 |
| 482 | 20240430 | 111400 | 1519158410 | 15130 | 15120 | 15130 | 15120 | 5 |
| 483 | 20240430 | 111300 | 1519082800 | 15120 | 15120 | 15120 | 15120 | 8 |
| 484 | 20240430 | 111200 | 1518961840 | 15120 | 15120 | 15120 | 15120 | 1 |
| 485 | 20240430 | 111100 | 1518946720 | 15120 | 15120 | 15120 | 15120 | 0 |
| 486 | 20240430 | 111000 | 1518946720 | 15120 | 15130 | 15130 | 15120 | 112 |
| 487 | 20240430 | 110900 | 1517252170 | 15130 | 15130 | 15130 | 15130 | 37 |
| 488 | 20240430 | 110800 | 1516692360 | 15130 | 15130 | 15130 | 15130 | 1 |
| 489 | 20240430 | 110700 | 1516677230 | 15130 | 15140 | 15150 | 15130 | 85 |
| 490 | 20240430 | 110600 | 1515391070 | 15160 | 15160 | 15160 | 15160 | 0 |
| 491 | 20240430 | 110500 | 1515391070 | 15160 | 15140 | 15160 | 15140 | 202 |
| 492 | 20240430 | 110400 | 1512330770 | 15150 | 15130 | 15150 | 15130 | 102 |
| 493 | 20240430 | 110300 | 1510787490 | 15110 | 15110 | 15110 | 15110 | 15 |
| 494 | 20240430 | 110200 | 1510560840 | 15110 | 15110 | 15130 | 15110 | 105 |
| 495 | 20240430 | 110100 | 1508974270 | 15100 | 15100 | 15110 | 15100 | 407 |
| 496 | 20240430 | 110000 | 1502828550 | 15100 | 15100 | 15100 | 15100 | 49 |
| 497 | 20240430 | 105900 | 1502088650 | 15100 | 15100 | 15100 | 15100 | 243 |
| 498 | 20240430 | 105800 | 1498419350 | 15100 | 15120 | 15120 | 15100 | 286 |
| 499 | 20240430 | 105700 | 1494099050 | 15120 | 15110 | 15150 | 15110 | 64 |
| 500 | 20240430 | 105600 | 1493131890 | 15100 | 15110 | 15110 | 15100 | 1001 |
| 501 | 20240430 | 105500 | 1478011970 | 15100 | 15090 | 15100 | 15090 | 34 |
| 502 | 20240430 | 105400 | 1477498900 | 15080 | 15080 | 15080 | 15080 | 62 |
| 503 | 20240430 | 105300 | 1476563940 | 15080 | 15110 | 15110 | 15080 | 3868 |
| 504 | 20240430 | 105200 | 1418170390 | 15110 | 15130 | 15130 | 15100 | 1115 |
| 505 | 20240430 | 105100 | 1401325150 | 15110 | 15130 | 15130 | 15110 | 3210 |
| 506 | 20240430 | 105000 | 1352803060 | 15130 | 15150 | 15150 | 15130 | 715 |
| 507 | 20240430 | 104900 | 1341975950 | 15170 | 15150 | 15170 | 15150 | 372 |
| 508 | 20240430 | 104800 | 1336337380 | 15150 | 15150 | 15150 | 15130 | 843 |
| 509 | 20240430 | 104700 | 1323573160 | 15160 | 15160 | 15160 | 15160 | 181 |
| 510 | 20240430 | 104600 | 1320829200 | 15160 | 15160 | 15160 | 15160 | 21 |
| 511 | 20240430 | 104500 | 1320510840 | 15160 | 15160 | 15160 | 15160 | 76 |
| 512 | 20240430 | 104400 | 1319358680 | 15160 | 15170 | 15170 | 15160 | 911 |
| 513 | 20240430 | 104300 | 1305547800 | 15160 | 15170 | 15170 | 15160 | 106 |
| 514 | 20240430 | 104200 | 1303940830 | 15170 | 15170 | 15170 | 15170 | 343 |
| 515 | 20240430 | 104100 | 1298737520 | 15170 | 15170 | 15170 | 15170 | 9 |
| 516 | 20240430 | 104000 | 1298600990 | 15170 | 15160 | 15170 | 15160 | 84 |
| 517 | 20240430 | 103900 | 1297327350 | 15160 | 15170 | 15170 | 15160 | 57 |
| 518 | 20240430 | 103800 | 1296463080 | 15160 | 15180 | 15180 | 15160 | 327 |
| 519 | 20240430 | 103700 | 1291504340 | 15180 | 15180 | 15180 | 15180 | 142 |
| 520 | 20240430 | 103600 | 1289348780 | 15200 | 15200 | 15200 | 15200 | 29 |
| 521 | 20240430 | 103500 | 1288907980 | 15200 | 15230 | 15230 | 15200 | 860 |
| 522 | 20240430 | 103400 | 1275830640 | 15230 | 15210 | 15230 | 15210 | 2 |
| 523 | 20240430 | 103300 | 1275800200 | 15210 | 15210 | 15210 | 15210 | 51 |
| 524 | 20240430 | 103200 | 1275024490 | 15210 | 15180 | 15210 | 15180 | 1565 |
| 525 | 20240430 | 103100 | 1251231650 | 15180 | 15180 | 15190 | 15180 | 513 |
| 526 | 20240430 | 103000 | 1243440470 | 15180 | 15180 | 15180 | 15180 | 22 |
| 527 | 20240430 | 102900 | 1243106510 | 15180 | 15170 | 15180 | 15170 | 101 |
| 528 | 20240430 | 102800 | 1241573980 | 15160 | 15180 | 15180 | 15160 | 503 |
| 529 | 20240430 | 102700 | 1233947110 | 15190 | 15160 | 15190 | 15160 | 537 |
| 530 | 20240430 | 102600 | 1225800810 | 15160 | 15150 | 15160 | 15150 | 502 |
| 531 | 20240430 | 102500 | 1218192940 | 15150 | 15150 | 15150 | 15140 | 31 |
| 532 | 20240430 | 102400 | 1217723300 | 15150 | 15150 | 15150 | 15150 | 9 |
| 533 | 20240430 | 102300 | 1217586950 | 15130 | 15150 | 15150 | 15130 | 179 |
| 534 | 20240430 | 102200 | 1214877010 | 15140 | 15140 | 15140 | 15140 | 160 |
| 535 | 20240430 | 102100 | 1212454610 | 15130 | 15130 | 15140 | 15120 | 1301 |
| 536 | 20240430 | 102000 | 1192775630 | 15130 | 15130 | 15130 | 15120 | 650 |
| 537 | 20240430 | 101900 | 1182941320 | 15130 | 15140 | 15140 | 15130 | 225 |
| 538 | 20240430 | 101800 | 1179535070 | 15130 | 15120 | 15140 | 15120 | 447 |
| 539 | 20240430 | 101700 | 1172771120 | 15120 | 15140 | 15140 | 15120 | 1542 |
| 540 | 20240430 | 101600 | 1149450320 | 15140 | 15150 | 15150 | 15140 | 56 |
| 541 | 20240430 | 101500 | 1148602320 | 15160 | 15140 | 15160 | 15140 | 34 |
| 542 | 20240430 | 101400 | 1148087520 | 15160 | 15140 | 15160 | 15140 | 26 |
| 543 | 20240430 | 101300 | 1147693580 | 15140 | 15200 | 15200 | 15130 | 3402 |
| 544 | 20240430 | 101200 | 1096159930 | 15210 | 15200 | 15210 | 15190 | 1165 |
| 545 | 20240430 | 101100 | 1078455300 | 15210 | 15240 | 15240 | 15210 | 269 |
| 546 | 20240430 | 101000 | 1074358510 | 15240 | 15260 | 15260 | 15230 | 453 |
| 547 | 20240430 | 100900 | 1067456950 | 15260 | 15210 | 15270 | 15210 | 1407 |
| 548 | 20240430 | 100800 | 1046038540 | 15210 | 15230 | 15230 | 15210 | 217 |
| 549 | 20240430 | 100700 | 1042735790 | 15240 | 15240 | 15240 | 15240 | 0 |
| 550 | 20240430 | 100600 | 1042735790 | 15240 | 15240 | 15240 | 15240 | 21 |
| 551 | 20240430 | 100500 | 1042415750 | 15240 | 15220 | 15240 | 15220 | 252 |
| 552 | 20240430 | 100400 | 1038578770 | 15230 | 15240 | 15240 | 15230 | 155 |
| 553 | 20240430 | 100300 | 1036217900 | 15230 | 15240 | 15240 | 15230 | 1384 |
| 554 | 20240430 | 100200 | 1015136330 | 15240 | 15240 | 15240 | 15240 | 66 |
| 555 | 20240430 | 100100 | 1014130490 | 15240 | 15260 | 15260 | 15240 | 152 |
| 556 | 20240430 | 100000 | 1011813740 | 15250 | 15240 | 15270 | 15240 | 15 |
| 557 | 20240430 | 095900 | 1011584870 | 15250 | 15230 | 15250 | 15230 | 50 |
| 558 | 20240430 | 095800 | 1010823340 | 15230 | 15270 | 15270 | 15230 | 695 |
| 559 | 20240430 | 095700 | 1000220580 | 15270 | 15270 | 15270 | 15270 | 385 |
| 560 | 20240430 | 095600 | 994341630 | 15270 | 15270 | 15270 | 15270 | 111 |
| 561 | 20240430 | 095500 | 992646660 | 15270 | 15280 | 15280 | 15270 | 208 |
| 562 | 20240430 | 095400 | 989469920 | 15280 | 15270 | 15280 | 15270 | 341 |
| 563 | 20240430 | 095300 | 984260970 | 15270 | 15280 | 15300 | 15270 | 157 |
| 564 | 20240430 | 095200 | 981861680 | 15270 | 15270 | 15270 | 15250 | 91 |
| 565 | 20240430 | 095100 | 980472150 | 15270 | 15240 | 15270 | 15190 | 1325 |
| 566 | 20240430 | 095000 | 960327900 | 15210 | 15270 | 15270 | 15200 | 2044 |
| 567 | 20240430 | 094900 | 929216480 | 15260 | 15310 | 15310 | 15260 | 365 |
| 568 | 20240430 | 094800 | 923637560 | 15280 | 15260 | 15280 | 15260 | 77 |
| 569 | 20240430 | 094700 | 922461280 | 15270 | 15260 | 15270 | 15260 | 28 |
| 570 | 20240430 | 094600 | 922033740 | 15270 | 15240 | 15270 | 15240 | 202 |
| 571 | 20240430 | 094500 | 918953850 | 15230 | 15260 | 15270 | 15230 | 420 |
| 572 | 20240430 | 094400 | 912549130 | 15270 | 15270 | 15270 | 15260 | 1633 |
| 573 | 20240430 | 094300 | 887624310 | 15270 | 15270 | 15270 | 15270 | 7 |
| 574 | 20240430 | 094200 | 887517420 | 15270 | 15300 | 15300 | 15270 | 512 |
| 575 | 20240430 | 094100 | 879694040 | 15310 | 15270 | 15310 | 15270 | 36 |
| 576 | 20240430 | 094000 | 879143270 | 15260 | 15270 | 15270 | 15260 | 1065 |
| 577 | 20240430 | 093900 | 862884420 | 15270 | 15260 | 15290 | 15250 | 1425 |
| 578 | 20240430 | 093800 | 841141290 | 15260 | 15310 | 15310 | 15260 | 2036 |
| 579 | 20240430 | 093700 | 810023620 | 15320 | 15330 | 15360 | 15310 | 1373 |
| 580 | 20240430 | 093600 | 788989150 | 15330 | 15320 | 15360 | 15320 | 756 |
| 581 | 20240430 | 093500 | 777398500 | 15320 | 15330 | 15330 | 15320 | 918 |
| 582 | 20240430 | 093400 | 763333630 | 15330 | 15360 | 15360 | 15330 | 404 |
| 583 | 20240430 | 093300 | 757132210 | 15350 | 15330 | 15410 | 15330 | 502 |
| 584 | 20240430 | 093200 | 749426610 | 15330 | 15350 | 15350 | 15330 | 533 |
| 585 | 20240430 | 093100 | 741253260 | 15360 | 15360 | 15360 | 15320 | 671 |
| 586 | 20240430 | 093000 | 730961440 | 15370 | 15360 | 15370 | 15340 | 134 |
| 587 | 20240430 | 092900 | 728903980 | 15380 | 15390 | 15410 | 15330 | 3359 |
| 588 | 20240430 | 092800 | 677300120 | 15400 | 15410 | 15420 | 15400 | 335 |
| 589 | 20240430 | 092700 | 672139780 | 15410 | 15410 | 15420 | 15390 | 448 |
| 590 | 20240430 | 092600 | 665235540 | 15420 | 15360 | 15420 | 15360 | 506 |
| 591 | 20240430 | 092500 | 657445020 | 15360 | 15360 | 15360 | 15360 | 353 |
| 592 | 20240430 | 092400 | 652022940 | 15360 | 15400 | 15400 | 15350 | 437 |
| 593 | 20240430 | 092300 | 645300800 | 15400 | 15400 | 15400 | 15400 | 114 |
| 594 | 20240430 | 092200 | 643545200 | 15400 | 15370 | 15400 | 15370 | 262 |
| 595 | 20240430 | 092100 | 639510570 | 15370 | 15350 | 15390 | 15350 | 268 |
| 596 | 20240430 | 092000 | 635396560 | 15360 | 15370 | 15400 | 15350 | 209 |
| 597 | 20240430 | 091900 | 632182200 | 15360 | 15340 | 15380 | 15340 | 1269 |
| 598 | 20240430 | 091800 | 612680990 | 15350 | 15310 | 15350 | 15310 | 236 |
| 599 | 20240430 | 091700 | 609066500 | 15310 | 15340 | 15340 | 15310 | 2554 |
| 600 | 20240430 | 091600 | 569891600 | 15340 | 15360 | 15360 | 15340 | 1561 |
| 601 | 20240430 | 091500 | 545929640 | 15370 | 15350 | 15380 | 15350 | 277 |
| 602 | 20240430 | 091400 | 541677500 | 15350 | 15350 | 15350 | 15340 | 583 |
| 603 | 20240430 | 091300 | 532730670 | 15350 | 15350 | 15360 | 15350 | 508 |
| 604 | 20240430 | 091200 | 524932770 | 15350 | 15340 | 15370 | 15340 | 956 |
| 605 | 20240430 | 091100 | 510255390 | 15350 | 15450 | 15460 | 15350 | 4033 |
| 606 | 20240430 | 091000 | 448027660 | 15450 | 15470 | 15470 | 15430 | 842 |
| 607 | 20240430 | 090900 | 435016590 | 15470 | 15520 | 15550 | 15470 | 2630 |
| 608 | 20240430 | 090800 | 394194550 | 15520 | 15490 | 15540 | 15490 | 1665 |
| 609 | 20240430 | 090700 | 368375080 | 15490 | 15490 | 15510 | 15460 | 2380 |
| 610 | 20240430 | 090600 | 331517260 | 15500 | 15460 | 15520 | 15400 | 3369 |
| 611 | 20240430 | 090500 | 279385600 | 15470 | 15450 | 15480 | 15310 | 4464 |
| 612 | 20240430 | 090400 | 210589980 | 15450 | 15290 | 15490 | 15290 | 6794 |
| 613 | 20240430 | 090300 | 105691150 | 15280 | 15140 | 15280 | 15130 | 1427 |
| 614 | 20240430 | 090200 | 83951660 | 15130 | 15120 | 15150 | 15120 | 437 |
| 615 | 20240430 | 090100 | 77339290 | 15150 | 15180 | 15260 | 15100 | 1270 |
| 616 | 20240430 | 090000 | 58100880 | 15260 | 15260 | 15260 | 15160 | 3813 |