32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 4515 |
| 3 | 20240415 | 190700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 4 | 20240415 | 190600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 5 | 20240415 | 190500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 6 | 20240415 | 190400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 7 | 20240415 | 190300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 8 | 20240415 | 190200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 9 | 20240415 | 190100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 10 | 20240415 | 190000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 11 | 20240415 | 185900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 12 | 20240415 | 185800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 13 | 20240415 | 185700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 14 | 20240415 | 185600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 15 | 20240415 | 185500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 16 | 20240415 | 185400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 17 | 20240415 | 185300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 18 | 20240415 | 185200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 19 | 20240415 | 185100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 20 | 20240415 | 185000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 21 | 20240415 | 184900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 22 | 20240415 | 184800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 23 | 20240415 | 184700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 24 | 20240415 | 184600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 25 | 20240415 | 184500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 26 | 20240415 | 184400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 27 | 20240415 | 184300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 28 | 20240415 | 184200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 29 | 20240415 | 184100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 30 | 20240415 | 184000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 31 | 20240415 | 183900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 32 | 20240415 | 183800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 4515 |
| 33 | 20240415 | 183700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 34 | 20240415 | 183600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 35 | 20240415 | 183500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 36 | 20240415 | 183400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 37 | 20240415 | 183300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 38 | 20240415 | 183200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 39 | 20240415 | 183100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 40 | 20240415 | 183000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 41 | 20240415 | 182900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 42 | 20240415 | 182800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 43 | 20240415 | 182700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 44 | 20240415 | 182600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 45 | 20240415 | 182500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 46 | 20240415 | 182400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 47 | 20240415 | 182300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 48 | 20240415 | 182200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 49 | 20240415 | 182100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 50 | 20240415 | 182000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 51 | 20240415 | 181900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 52 | 20240415 | 181800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 53 | 20240415 | 181700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 54 | 20240415 | 181600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 55 | 20240415 | 181500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 56 | 20240415 | 181400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 57 | 20240415 | 181300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 58 | 20240415 | 181200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 59 | 20240415 | 181100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 60 | 20240415 | 181000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 61 | 20240415 | 180900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 62 | 20240415 | 180800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 4515 |
| 63 | 20240415 | 180700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 64 | 20240415 | 180600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 65 | 20240415 | 180500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 66 | 20240415 | 180400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 67 | 20240415 | 180300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 68 | 20240415 | 180200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 69 | 20240415 | 180100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 70 | 20240415 | 180000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 71 | 20240415 | 175900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 72 | 20240415 | 175800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 73 | 20240415 | 175700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 74 | 20240415 | 175600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 75 | 20240415 | 175500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 76 | 20240415 | 175400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 77 | 20240415 | 175300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 78 | 20240415 | 175200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 79 | 20240415 | 175100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 80 | 20240415 | 175000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 81 | 20240415 | 174900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 82 | 20240415 | 174800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 83 | 20240415 | 174700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 84 | 20240415 | 174600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 85 | 20240415 | 174500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 86 | 20240415 | 174400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 87 | 20240415 | 174300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 88 | 20240415 | 174200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 89 | 20240415 | 174100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 90 | 20240415 | 174000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 91 | 20240415 | 173900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 92 | 20240415 | 173800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 4515 |
| 93 | 20240415 | 173700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 94 | 20240415 | 173600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 95 | 20240415 | 173500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 96 | 20240415 | 173400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 97 | 20240415 | 173300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 98 | 20240415 | 173200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 99 | 20240415 | 173100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 100 | 20240415 | 173000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 101 | 20240415 | 172900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 102 | 20240415 | 172800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 103 | 20240415 | 172700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 104 | 20240415 | 172600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 105 | 20240415 | 172500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 106 | 20240415 | 172400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 107 | 20240415 | 172300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 108 | 20240415 | 172200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 109 | 20240415 | 172100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 110 | 20240415 | 172000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 111 | 20240415 | 171900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 112 | 20240415 | 171800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 113 | 20240415 | 171700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 114 | 20240415 | 171600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 115 | 20240415 | 171500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 116 | 20240415 | 171400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 117 | 20240415 | 171300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 118 | 20240415 | 171200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 119 | 20240415 | 171100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 120 | 20240415 | 171000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 121 | 20240415 | 170900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 122 | 20240415 | 170800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 4515 |
| 123 | 20240415 | 170700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 124 | 20240415 | 170600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 125 | 20240415 | 170500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 126 | 20240415 | 170400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 127 | 20240415 | 170300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 128 | 20240415 | 170200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 129 | 20240415 | 170100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 130 | 20240415 | 170000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 131 | 20240415 | 165900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 132 | 20240415 | 165800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 133 | 20240415 | 165700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 134 | 20240415 | 165600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 135 | 20240415 | 165500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 136 | 20240415 | 165400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 137 | 20240415 | 165300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 138 | 20240415 | 165200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 139 | 20240415 | 165100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 140 | 20240415 | 165000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 141 | 20240415 | 164900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 142 | 20240415 | 164800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 143 | 20240415 | 164700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 144 | 20240415 | 164600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 145 | 20240415 | 164500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 146 | 20240415 | 164400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 147 | 20240415 | 164300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 148 | 20240415 | 164200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 149 | 20240415 | 164100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 150 | 20240415 | 164000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 151 | 20240415 | 163900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 152 | 20240415 | 163800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 4515 |
| 153 | 20240415 | 163700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 154 | 20240415 | 163600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 155 | 20240415 | 163500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 156 | 20240415 | 163400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 157 | 20240415 | 163300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 158 | 20240415 | 163200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 159 | 20240415 | 163100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 160 | 20240415 | 163000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 161 | 20240415 | 162900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 162 | 20240415 | 162800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 163 | 20240415 | 162700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 164 | 20240415 | 162600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 165 | 20240415 | 162500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 166 | 20240415 | 162400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 167 | 20240415 | 162300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 168 | 20240415 | 162200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 169 | 20240415 | 162100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 170 | 20240415 | 162000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 171 | 20240415 | 161900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 172 | 20240415 | 161800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 173 | 20240415 | 161700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 174 | 20240415 | 161600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 175 | 20240415 | 161500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 176 | 20240415 | 161400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 177 | 20240415 | 161300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 178 | 20240415 | 161200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 179 | 20240415 | 161100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 180 | 20240415 | 161000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 181 | 20240415 | 160900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 182 | 20240415 | 160800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 4515 |
| 183 | 20240415 | 160700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 184 | 20240415 | 160600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 185 | 20240415 | 160500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 186 | 20240415 | 160400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 187 | 20240415 | 160300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 188 | 20240415 | 160200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 189 | 20240415 | 160100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 190 | 20240415 | 160000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 191 | 20240415 | 155900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 192 | 20240415 | 155800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 193 | 20240415 | 155700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 194 | 20240415 | 155600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 195 | 20240415 | 155500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 196 | 20240415 | 155400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 197 | 20240415 | 155300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 198 | 20240415 | 155200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 199 | 20240415 | 155100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 200 | 20240415 | 155000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 201 | 20240415 | 154900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 202 | 20240415 | 154800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 203 | 20240415 | 154700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 204 | 20240415 | 154600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 205 | 20240415 | 154500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 206 | 20240415 | 154400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 207 | 20240415 | 154300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 208 | 20240415 | 154200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 209 | 20240415 | 154100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 210 | 20240415 | 154000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 211 | 20240415 | 153900 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 212 | 20240415 | 153800 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 4515 |
| 213 | 20240415 | 153700 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 214 | 20240415 | 153600 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 215 | 20240415 | 153500 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 216 | 20240415 | 153400 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 217 | 20240415 | 153300 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 218 | 20240415 | 153200 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 219 | 20240415 | 153100 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 0 |
| 220 | 20240415 | 153000 | 1491887540 | 12090 | 12090 | 12090 | 12090 | 4515 |
| 221 | 20240415 | 152900 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 222 | 20240415 | 152800 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 223 | 20240415 | 152700 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 224 | 20240415 | 152600 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 225 | 20240415 | 152500 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 226 | 20240415 | 152400 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 227 | 20240415 | 152300 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 228 | 20240415 | 152200 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 229 | 20240415 | 152100 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 230 | 20240415 | 152000 | 1437301190 | 12060 | 12060 | 12060 | 12060 | 0 |
| 231 | 20240415 | 151900 | 1437301190 | 12060 | 12060 | 12060 | 12050 | 78 |
| 232 | 20240415 | 151800 | 1436361150 | 12060 | 12060 | 12060 | 12060 | 229 |
| 233 | 20240415 | 151700 | 1433599410 | 12060 | 12060 | 12060 | 12050 | 83 |
| 234 | 20240415 | 151600 | 1432599140 | 12050 | 12050 | 12060 | 12050 | 499 |
| 235 | 20240415 | 151500 | 1426586120 | 12050 | 12050 | 12050 | 12050 | 255 |
| 236 | 20240415 | 151400 | 1423513370 | 12050 | 12030 | 12050 | 12030 | 304 |
| 237 | 20240415 | 151300 | 1419852470 | 12030 | 12030 | 12030 | 12030 | 0 |
| 238 | 20240415 | 151200 | 1419852470 | 12030 | 12030 | 12030 | 12030 | 274 |
| 239 | 20240415 | 151100 | 1416556250 | 12040 | 12030 | 12040 | 12020 | 376 |
| 240 | 20240415 | 151000 | 1412033410 | 12030 | 12030 | 12030 | 12030 | 0 |
| 241 | 20240415 | 150900 | 1412033410 | 12030 | 12040 | 12040 | 12030 | 184 |
| 242 | 20240415 | 150800 | 1409818570 | 12040 | 12050 | 12050 | 12040 | 194 |
| 243 | 20240415 | 150700 | 1407482720 | 12050 | 12040 | 12060 | 12040 | 182 |
| 244 | 20240415 | 150600 | 1405288880 | 12050 | 12050 | 12050 | 12040 | 156 |
| 245 | 20240415 | 150500 | 1403409090 | 12040 | 12060 | 12060 | 12040 | 92 |
| 246 | 20240415 | 150400 | 1402300570 | 12060 | 12040 | 12060 | 12040 | 173 |
| 247 | 20240415 | 150300 | 1400215190 | 12060 | 12060 | 12060 | 12060 | 78 |
| 248 | 20240415 | 150200 | 1399274510 | 12040 | 12060 | 12060 | 12040 | 203 |
| 249 | 20240415 | 150100 | 1396827330 | 12040 | 12040 | 12060 | 12040 | 60 |
| 250 | 20240415 | 150000 | 1396104830 | 12040 | 12050 | 12050 | 12040 | 50 |
| 251 | 20240415 | 145900 | 1395502510 | 12050 | 12050 | 12050 | 12050 | 117 |
| 252 | 20240415 | 145800 | 1394092660 | 12050 | 12070 | 12070 | 12050 | 361 |
| 253 | 20240415 | 145700 | 1389739600 | 12060 | 12060 | 12060 | 12060 | 52 |
| 254 | 20240415 | 145600 | 1389112480 | 12070 | 12060 | 12070 | 12060 | 124 |
| 255 | 20240415 | 145500 | 1387615820 | 12070 | 12070 | 12070 | 12060 | 200 |
| 256 | 20240415 | 145400 | 1385202590 | 12070 | 12080 | 12080 | 12070 | 277 |
| 257 | 20240415 | 145300 | 1381856450 | 12080 | 12060 | 12080 | 12060 | 55 |
| 258 | 20240415 | 145200 | 1381193050 | 12080 | 12060 | 12080 | 12060 | 85 |
| 259 | 20240415 | 145100 | 1380166290 | 12080 | 12080 | 12080 | 12060 | 155 |
| 260 | 20240415 | 145000 | 1378294890 | 12080 | 12050 | 12080 | 12050 | 325 |
| 261 | 20240415 | 144900 | 1374373100 | 12070 | 12070 | 12070 | 12070 | 0 |
| 262 | 20240415 | 144800 | 1374373100 | 12070 | 12070 | 12070 | 12050 | 60 |
| 263 | 20240415 | 144700 | 1373649940 | 12070 | 12070 | 12070 | 12060 | 1293 |
| 264 | 20240415 | 144600 | 1358055040 | 12060 | 12060 | 12070 | 12060 | 173 |
| 265 | 20240415 | 144500 | 1355967460 | 12070 | 12070 | 12070 | 12070 | 5 |
| 266 | 20240415 | 144400 | 1355907110 | 12060 | 12060 | 12070 | 12060 | 377 |
| 267 | 20240415 | 144300 | 1351359230 | 12070 | 12070 | 12070 | 12070 | 291 |
| 268 | 20240415 | 144200 | 1347846860 | 12080 | 12080 | 12080 | 12080 | 5 |
| 269 | 20240415 | 144100 | 1347786460 | 12070 | 12070 | 12080 | 12070 | 168 |
| 270 | 20240415 | 144000 | 1345757530 | 12120 | 12110 | 12120 | 12070 | 1492 |
| 271 | 20240415 | 143900 | 1327687730 | 12070 | 12050 | 12110 | 12050 | 2138 |
| 272 | 20240415 | 143800 | 1301867420 | 12060 | 12030 | 12060 | 12030 | 1134 |
| 273 | 20240415 | 143700 | 1288193130 | 12030 | 12020 | 12060 | 12010 | 2210 |
| 274 | 20240415 | 143600 | 1261567670 | 12010 | 12010 | 12010 | 12010 | 50 |
| 275 | 20240415 | 143500 | 1260967170 | 12040 | 12010 | 12040 | 12010 | 513 |
| 276 | 20240415 | 143400 | 1254795960 | 12000 | 12000 | 12000 | 11990 | 585 |
| 277 | 20240415 | 143300 | 1247776460 | 12010 | 12030 | 12030 | 12010 | 18 |
| 278 | 20240415 | 143200 | 1247560110 | 12020 | 12030 | 12030 | 12010 | 51 |
| 279 | 20240415 | 143100 | 1246947350 | 12030 | 12020 | 12030 | 12020 | 187 |
| 280 | 20240415 | 143000 | 1244698490 | 12020 | 12040 | 12040 | 12020 | 268 |
| 281 | 20240415 | 142900 | 1241472430 | 12050 | 12060 | 12060 | 12050 | 150 |
| 282 | 20240415 | 142800 | 1239663570 | 12070 | 12080 | 12080 | 12070 | 146 |
| 283 | 20240415 | 142700 | 1237900120 | 12070 | 12080 | 12090 | 12070 | 55 |
| 284 | 20240415 | 142600 | 1237236210 | 12070 | 12100 | 12100 | 12070 | 55 |
| 285 | 20240415 | 142500 | 1236572300 | 12080 | 12080 | 12100 | 12070 | 474 |
| 286 | 20240415 | 142400 | 1230845860 | 12100 | 12070 | 12100 | 12070 | 507 |
| 287 | 20240415 | 142300 | 1224723290 | 12080 | 12100 | 12100 | 12070 | 75 |
| 288 | 20240415 | 142200 | 1223817550 | 12080 | 12070 | 12100 | 12070 | 55 |
| 289 | 20240415 | 142100 | 1223153660 | 12110 | 12080 | 12110 | 12060 | 652 |
| 290 | 20240415 | 142000 | 1215280320 | 12070 | 12060 | 12110 | 12060 | 152 |
| 291 | 20240415 | 141900 | 1213442260 | 12070 | 12080 | 12080 | 12070 | 512 |
| 292 | 20240415 | 141800 | 1207261120 | 12080 | 12090 | 12090 | 12080 | 1751 |
| 293 | 20240415 | 141700 | 1186099620 | 12090 | 12090 | 12090 | 12090 | 46 |
| 294 | 20240415 | 141600 | 1185543480 | 12100 | 12090 | 12110 | 12090 | 113 |
| 295 | 20240415 | 141500 | 1184175140 | 12110 | 12120 | 12120 | 12110 | 877 |
| 296 | 20240415 | 141400 | 1173547100 | 12120 | 12110 | 12120 | 12110 | 109 |
| 297 | 20240415 | 141300 | 1172227100 | 12110 | 12100 | 12110 | 12100 | 187 |
| 298 | 20240415 | 141200 | 1169964140 | 12090 | 12120 | 12120 | 12090 | 113 |
| 299 | 20240415 | 141100 | 1168597840 | 12090 | 12170 | 12170 | 12090 | 1909 |
| 300 | 20240415 | 141000 | 1145419870 | 12160 | 12110 | 12170 | 12110 | 2843 |
| 301 | 20240415 | 140900 | 1110886360 | 12110 | 12090 | 12130 | 12090 | 3879 |
| 302 | 20240415 | 140800 | 1063909850 | 12080 | 12030 | 12100 | 12030 | 2241 |
| 303 | 20240415 | 140700 | 1036863300 | 12040 | 12030 | 12040 | 12020 | 340 |
| 304 | 20240415 | 140600 | 1032771820 | 12020 | 12020 | 12030 | 12010 | 1865 |
| 305 | 20240415 | 140500 | 1010342000 | 12030 | 12020 | 12030 | 12010 | 853 |
| 306 | 20240415 | 140400 | 1000089330 | 12020 | 11990 | 12020 | 11990 | 767 |
| 307 | 20240415 | 140300 | 990879600 | 12000 | 12000 | 12000 | 12000 | 4 |
| 308 | 20240415 | 140200 | 990831600 | 12000 | 11990 | 12010 | 11980 | 1287 |
| 309 | 20240415 | 140100 | 975391790 | 11970 | 11980 | 12000 | 11970 | 1757 |
| 310 | 20240415 | 140000 | 954326150 | 11990 | 11970 | 12000 | 11970 | 1752 |
| 311 | 20240415 | 135900 | 933332020 | 11980 | 11980 | 11980 | 11980 | 35 |
| 312 | 20240415 | 135800 | 932912720 | 11980 | 12020 | 12020 | 11980 | 1106 |
| 313 | 20240415 | 135700 | 919639140 | 12020 | 12010 | 12020 | 12010 | 136 |
| 314 | 20240415 | 135600 | 918005580 | 12020 | 11990 | 12020 | 11990 | 1180 |
| 315 | 20240415 | 135500 | 903847960 | 11990 | 11970 | 11990 | 11970 | 1186 |
| 316 | 20240415 | 135400 | 889641450 | 11970 | 11950 | 11970 | 11950 | 358 |
| 317 | 20240415 | 135300 | 885360380 | 11960 | 11960 | 11960 | 11950 | 587 |
| 318 | 20240415 | 135200 | 878344860 | 11950 | 11960 | 11970 | 11950 | 309 |
| 319 | 20240415 | 135100 | 874649090 | 11960 | 11950 | 11960 | 11950 | 517 |
| 320 | 20240415 | 135000 | 868467690 | 11960 | 11940 | 11960 | 11940 | 176 |
| 321 | 20240415 | 134900 | 866364980 | 11950 | 11950 | 11950 | 11950 | 217 |
| 322 | 20240415 | 134800 | 863771830 | 11940 | 11940 | 11940 | 11940 | 50 |
| 323 | 20240415 | 134700 | 863174830 | 11950 | 11950 | 11950 | 11930 | 86 |
| 324 | 20240415 | 134600 | 862148150 | 11950 | 11940 | 11950 | 11940 | 624 |
| 325 | 20240415 | 134500 | 854696370 | 11930 | 11940 | 11940 | 11920 | 791 |
| 326 | 20240415 | 134400 | 845263440 | 11940 | 11920 | 11940 | 11920 | 653 |
| 327 | 20240415 | 134300 | 837471860 | 11920 | 11910 | 11930 | 11910 | 128 |
| 328 | 20240415 | 134200 | 835945840 | 11930 | 11900 | 11930 | 11900 | 391 |
| 329 | 20240415 | 134100 | 831289030 | 11910 | 11890 | 11910 | 11890 | 51 |
| 330 | 20240415 | 134000 | 830682620 | 11910 | 11890 | 11910 | 11890 | 54 |
| 331 | 20240415 | 133900 | 830040520 | 11910 | 11900 | 11930 | 11900 | 2132 |
| 332 | 20240415 | 133800 | 804663530 | 11890 | 11890 | 11900 | 11880 | 569 |
| 333 | 20240415 | 133700 | 797898290 | 11890 | 11900 | 11900 | 11890 | 105 |
| 334 | 20240415 | 133600 | 796649790 | 11890 | 11870 | 11890 | 11870 | 202 |
| 335 | 20240415 | 133500 | 794249020 | 11870 | 11870 | 11870 | 11870 | 0 |
| 336 | 20240415 | 133400 | 794249020 | 11870 | 11890 | 11890 | 11870 | 54 |
| 337 | 20240415 | 133300 | 793607960 | 11860 | 11860 | 11860 | 11860 | 52 |
| 338 | 20240415 | 133200 | 792991240 | 11890 | 11890 | 11890 | 11890 | 1 |
| 339 | 20240415 | 133100 | 792979350 | 11870 | 11890 | 11890 | 11870 | 55 |
| 340 | 20240415 | 133000 | 792326400 | 11870 | 11890 | 11900 | 11870 | 287 |
| 341 | 20240415 | 132900 | 788914490 | 11880 | 11860 | 11890 | 11860 | 95 |
| 342 | 20240415 | 132800 | 787786920 | 11890 | 11870 | 11890 | 11870 | 244 |
| 343 | 20240415 | 132700 | 784886600 | 11870 | 11890 | 11890 | 11870 | 463 |
| 344 | 20240415 | 132600 | 779381690 | 11890 | 11880 | 11890 | 11880 | 293 |
| 345 | 20240415 | 132500 | 775898430 | 11880 | 11880 | 11880 | 11870 | 154 |
| 346 | 20240415 | 132400 | 774068940 | 11880 | 11880 | 11890 | 11880 | 121 |
| 347 | 20240415 | 132300 | 772631440 | 11870 | 11880 | 11880 | 11870 | 351 |
| 348 | 20240415 | 132200 | 768462060 | 11870 | 11870 | 11870 | 11870 | 52 |
| 349 | 20240415 | 132100 | 767844820 | 11880 | 11870 | 11880 | 11870 | 95 |
| 350 | 20240415 | 132000 | 766717120 | 11860 | 11860 | 11860 | 11860 | 51 |
| 351 | 20240415 | 131900 | 766112260 | 11860 | 11860 | 11860 | 11860 | 50 |
| 352 | 20240415 | 131800 | 765519260 | 11870 | 11860 | 11870 | 11860 | 103 |
| 353 | 20240415 | 131700 | 764297360 | 11850 | 11850 | 11850 | 11850 | 50 |
| 354 | 20240415 | 131600 | 763704860 | 11850 | 11860 | 11860 | 11850 | 55 |
| 355 | 20240415 | 131500 | 763053060 | 11850 | 11840 | 11850 | 11840 | 52 |
| 356 | 20240415 | 131400 | 762437370 | 11860 | 11850 | 11860 | 11850 | 2 |
| 357 | 20240415 | 131300 | 762413660 | 11860 | 11850 | 11860 | 11850 | 231 |
| 358 | 20240415 | 131200 | 759676240 | 11880 | 11850 | 11880 | 11850 | 54 |
| 359 | 20240415 | 131100 | 759036260 | 11840 | 11850 | 11850 | 11840 | 49 |
| 360 | 20240415 | 131000 | 758455670 | 11860 | 11870 | 11870 | 11860 | 62 |
| 361 | 20240415 | 130900 | 757719860 | 11870 | 11870 | 11870 | 11870 | 52 |
| 362 | 20240415 | 130800 | 757102620 | 11870 | 11850 | 11870 | 11840 | 1182 |
| 363 | 20240415 | 130700 | 743075310 | 11840 | 11850 | 11850 | 11840 | 3 |
| 364 | 20240415 | 130600 | 743039770 | 11840 | 11850 | 11850 | 11840 | 80 |
| 365 | 20240415 | 130500 | 742092270 | 11850 | 11850 | 11850 | 11840 | 303 |
| 366 | 20240415 | 130400 | 738502220 | 11840 | 11840 | 11840 | 11840 | 12 |
| 367 | 20240415 | 130300 | 738360140 | 11840 | 11840 | 11840 | 11840 | 51 |
| 368 | 20240415 | 130200 | 737756300 | 11830 | 11810 | 11830 | 11810 | 243 |
| 369 | 20240415 | 130100 | 734883730 | 11820 | 11810 | 11820 | 11790 | 186 |
| 370 | 20240415 | 130000 | 732688060 | 11810 | 11800 | 11840 | 11790 | 487 |
| 371 | 20240415 | 125900 | 726936750 | 11800 | 11790 | 11800 | 11790 | 52 |
| 372 | 20240415 | 125800 | 726323650 | 11810 | 11860 | 11860 | 11770 | 3894 |
| 373 | 20240415 | 125700 | 680336600 | 11860 | 11850 | 11860 | 11850 | 3 |
| 374 | 20240415 | 125600 | 680301040 | 11850 | 11860 | 11870 | 11850 | 95 |
| 375 | 20240415 | 125500 | 679174630 | 11870 | 11870 | 11880 | 11870 | 534 |
| 376 | 20240415 | 125400 | 672834400 | 11870 | 11870 | 11870 | 11860 | 429 |
| 377 | 20240415 | 125300 | 667742670 | 11870 | 11850 | 11870 | 11840 | 381 |
| 378 | 20240415 | 125200 | 663227310 | 11830 | 11840 | 11850 | 11830 | 131 |
| 379 | 20240415 | 125100 | 661676670 | 11830 | 11830 | 11830 | 11830 | 50 |
| 380 | 20240415 | 125000 | 661085170 | 11830 | 11820 | 11830 | 11820 | 41 |
| 381 | 20240415 | 124900 | 660600540 | 11820 | 11830 | 11830 | 11820 | 58 |
| 382 | 20240415 | 124800 | 659914420 | 11820 | 11820 | 11820 | 11820 | 50 |
| 383 | 20240415 | 124700 | 659323420 | 11830 | 11820 | 11830 | 11820 | 210 |
| 384 | 20240415 | 124600 | 656840180 | 11820 | 11820 | 11820 | 11820 | 1 |
| 385 | 20240415 | 124500 | 656828360 | 11820 | 11820 | 11820 | 11820 | 50 |
| 386 | 20240415 | 124400 | 656237360 | 11830 | 11810 | 11830 | 11810 | 161 |
| 387 | 20240415 | 124300 | 654334320 | 11810 | 11810 | 11810 | 11810 | 0 |
| 388 | 20240415 | 124200 | 654334320 | 11810 | 11810 | 11820 | 11810 | 124 |
| 389 | 20240415 | 124100 | 652869170 | 11820 | 11810 | 11820 | 11810 | 55 |
| 390 | 20240415 | 124000 | 652219570 | 11820 | 11830 | 11830 | 11800 | 61 |
| 391 | 20240415 | 123900 | 651499540 | 11820 | 11800 | 11840 | 11800 | 8 |
| 392 | 20240415 | 123800 | 651405030 | 11800 | 11800 | 11800 | 11800 | 51 |
| 393 | 20240415 | 123700 | 650803230 | 11790 | 11820 | 11820 | 11790 | 50 |
| 394 | 20240415 | 123600 | 650212720 | 11830 | 11820 | 11830 | 11820 | 2 |
| 395 | 20240415 | 123500 | 650189070 | 11810 | 11810 | 11810 | 11810 | 103 |
| 396 | 20240415 | 123400 | 648972640 | 11820 | 11810 | 11820 | 11800 | 53 |
| 397 | 20240415 | 123300 | 648347180 | 11810 | 11790 | 11810 | 11790 | 321 |
| 398 | 20240415 | 123200 | 644557170 | 11810 | 11780 | 11810 | 11780 | 2 |
| 399 | 20240415 | 123100 | 644533580 | 11790 | 11810 | 11810 | 11790 | 55 |
| 400 | 20240415 | 123000 | 643885030 | 11800 | 11800 | 11800 | 11800 | 211 |
| 401 | 20240415 | 122900 | 641395230 | 11810 | 11810 | 11810 | 11810 | 3 |
| 402 | 20240415 | 122800 | 641359800 | 11790 | 11800 | 11810 | 11790 | 57 |
| 403 | 20240415 | 122700 | 640687650 | 11800 | 11800 | 11800 | 11800 | 50 |
| 404 | 20240415 | 122600 | 640097650 | 11810 | 11800 | 11820 | 11800 | 330 |
| 405 | 20240415 | 122500 | 636200190 | 11790 | 11790 | 11790 | 11790 | 17 |
| 406 | 20240415 | 122400 | 635999760 | 11780 | 11790 | 11790 | 11780 | 91 |
| 407 | 20240415 | 122300 | 634927380 | 11790 | 11780 | 11790 | 11780 | 55 |
| 408 | 20240415 | 122200 | 634279430 | 11790 | 11790 | 11790 | 11790 | 110 |
| 409 | 20240415 | 122100 | 632982530 | 11780 | 11780 | 11780 | 11780 | 53 |
| 410 | 20240415 | 122000 | 632358190 | 11790 | 11790 | 11790 | 11780 | 155 |
| 411 | 20240415 | 121900 | 630531240 | 11790 | 11770 | 11790 | 11770 | 157 |
| 412 | 20240415 | 121800 | 628681290 | 11790 | 11780 | 11790 | 11780 | 29 |
| 413 | 20240415 | 121700 | 628339620 | 11770 | 11770 | 11780 | 11770 | 59 |
| 414 | 20240415 | 121600 | 627645110 | 11780 | 11770 | 11780 | 11770 | 182 |
| 415 | 20240415 | 121500 | 625501650 | 11780 | 11780 | 11780 | 11780 | 5 |
| 416 | 20240415 | 121400 | 625442750 | 11770 | 11770 | 11780 | 11770 | 93 |
| 417 | 20240415 | 121300 | 624347720 | 11770 | 11780 | 11780 | 11770 | 324 |
| 418 | 20240415 | 121200 | 620534200 | 11770 | 11770 | 11770 | 11770 | 50 |
| 419 | 20240415 | 121100 | 619945700 | 11780 | 11780 | 11780 | 11780 | 45 |
| 420 | 20240415 | 121000 | 619415600 | 11770 | 11780 | 11780 | 11770 | 57 |
| 421 | 20240415 | 120900 | 618744660 | 11770 | 11770 | 11770 | 11770 | 50 |
| 422 | 20240415 | 120800 | 618156160 | 11770 | 11770 | 11770 | 11770 | 0 |
| 423 | 20240415 | 120700 | 618156160 | 11770 | 11780 | 11780 | 11770 | 305 |
| 424 | 20240415 | 120600 | 614563760 | 11770 | 11780 | 11780 | 11770 | 52 |
| 425 | 20240415 | 120500 | 613951710 | 11780 | 11770 | 11780 | 11770 | 59 |
| 426 | 20240415 | 120400 | 613257190 | 11770 | 11770 | 11770 | 11770 | 200 |
| 427 | 20240415 | 120300 | 610903190 | 11780 | 11780 | 11780 | 11780 | 61 |
| 428 | 20240415 | 120200 | 610184610 | 11790 | 11780 | 11790 | 11780 | 55 |
| 429 | 20240415 | 120100 | 609536660 | 11780 | 11780 | 11780 | 11780 | 5 |
| 430 | 20240415 | 120000 | 609477760 | 11780 | 11780 | 11780 | 11780 | 50 |
| 431 | 20240415 | 115900 | 608888760 | 11790 | 11770 | 11790 | 11770 | 61 |
| 432 | 20240415 | 115800 | 608170590 | 11770 | 11770 | 11770 | 11770 | 70 |
| 433 | 20240415 | 115700 | 607346690 | 11790 | 11790 | 11790 | 11790 | 94 |
| 434 | 20240415 | 115600 | 606238430 | 11790 | 11770 | 11790 | 11770 | 72 |
| 435 | 20240415 | 115500 | 605390950 | 11770 | 11770 | 11770 | 11770 | 50 |
| 436 | 20240415 | 115400 | 604802450 | 11790 | 11780 | 11790 | 11770 | 68 |
| 437 | 20240415 | 115300 | 604001490 | 11780 | 11790 | 11790 | 11780 | 308 |
| 438 | 20240415 | 115200 | 600370670 | 11770 | 11790 | 11790 | 11770 | 56 |
| 439 | 20240415 | 115100 | 599710950 | 11770 | 11780 | 11780 | 11770 | 50 |
| 440 | 20240415 | 115000 | 599122350 | 11770 | 11770 | 11770 | 11770 | 47 |
| 441 | 20240415 | 114900 | 598569160 | 11780 | 11780 | 11780 | 11780 | 20 |
| 442 | 20240415 | 114800 | 598333560 | 11780 | 11770 | 11780 | 11770 | 115 |
| 443 | 20240415 | 114700 | 596979990 | 11770 | 11770 | 11770 | 11770 | 0 |
| 444 | 20240415 | 114600 | 596979990 | 11770 | 11790 | 11790 | 11770 | 100 |
| 445 | 20240415 | 114500 | 595801990 | 11790 | 11770 | 11790 | 11770 | 52 |
| 446 | 20240415 | 114400 | 595189930 | 11790 | 11770 | 11790 | 11770 | 55 |
| 447 | 20240415 | 114300 | 594542480 | 11770 | 11770 | 11770 | 11770 | 0 |
| 448 | 20240415 | 114200 | 594542480 | 11770 | 11780 | 11780 | 11770 | 127 |
| 449 | 20240415 | 114100 | 593046920 | 11770 | 11770 | 11780 | 11770 | 67 |
| 450 | 20240415 | 114000 | 592258180 | 11780 | 11780 | 11780 | 11780 | 6 |
| 451 | 20240415 | 113900 | 592187500 | 11780 | 11830 | 11830 | 11780 | 343 |
| 452 | 20240415 | 113800 | 588139890 | 11800 | 11770 | 11800 | 11770 | 561 |
| 453 | 20240415 | 113700 | 581521620 | 11770 | 11770 | 11770 | 11770 | 50 |
| 454 | 20240415 | 113600 | 580933120 | 11800 | 11780 | 11800 | 11780 | 55 |
| 455 | 20240415 | 113500 | 580285100 | 11790 | 11790 | 11790 | 11790 | 1 |
| 456 | 20240415 | 113400 | 580273310 | 11770 | 11790 | 11790 | 11770 | 153 |
| 457 | 20240415 | 113300 | 578470980 | 11800 | 11770 | 11800 | 11770 | 177 |
| 458 | 20240415 | 113200 | 576387650 | 11770 | 11770 | 11770 | 11770 | 15 |
| 459 | 20240415 | 113100 | 576211100 | 11770 | 11800 | 11800 | 11770 | 84 |
| 460 | 20240415 | 113000 | 575222080 | 11790 | 11790 | 11850 | 11790 | 527 |
| 461 | 20240415 | 112900 | 568996680 | 11830 | 11830 | 11830 | 11780 | 499 |
| 462 | 20240415 | 112800 | 563111750 | 11860 | 11780 | 11870 | 11760 | 663 |
| 463 | 20240415 | 112700 | 555287190 | 11770 | 11780 | 11780 | 11760 | 152 |
| 464 | 20240415 | 112600 | 553497650 | 11770 | 11750 | 11870 | 11750 | 1230 |
| 465 | 20240415 | 112500 | 538984030 | 11760 | 11770 | 11770 | 11760 | 10 |
| 466 | 20240415 | 112400 | 538866380 | 11750 | 11750 | 11750 | 11750 | 50 |
| 467 | 20240415 | 112300 | 538278880 | 11760 | 11770 | 11870 | 11750 | 1747 |
| 468 | 20240415 | 112200 | 517630890 | 11750 | 11750 | 11750 | 11750 | 8 |
| 469 | 20240415 | 112100 | 517536890 | 11760 | 11770 | 11770 | 11760 | 87 |
| 470 | 20240415 | 112000 | 516513320 | 11770 | 11780 | 11790 | 11770 | 54 |
| 471 | 20240415 | 111900 | 515877580 | 11870 | 11770 | 11870 | 11770 | 1000 |
| 472 | 20240415 | 111800 | 504031680 | 11740 | 11760 | 11760 | 11740 | 184 |
| 473 | 20240415 | 111700 | 501870840 | 11760 | 11740 | 11760 | 11740 | 55 |
| 474 | 20240415 | 111600 | 501225040 | 11740 | 11740 | 11760 | 11740 | 53 |
| 475 | 20240415 | 111500 | 500602780 | 11760 | 11740 | 11760 | 11740 | 306 |
| 476 | 20240415 | 111400 | 497004240 | 11740 | 11740 | 11740 | 11740 | 50 |
| 477 | 20240415 | 111300 | 496417240 | 11730 | 11730 | 11750 | 11730 | 555 |
| 478 | 20240415 | 111200 | 489897030 | 11750 | 11750 | 11750 | 11750 | 4 |
| 479 | 20240415 | 111100 | 489850030 | 11720 | 11750 | 11750 | 11720 | 701 |
| 480 | 20240415 | 111000 | 481625170 | 11750 | 11730 | 11750 | 11730 | 57 |
| 481 | 20240415 | 110900 | 480956420 | 11750 | 11740 | 11750 | 11730 | 56 |
| 482 | 20240415 | 110800 | 480299330 | 11750 | 11730 | 11750 | 11730 | 6 |
| 483 | 20240415 | 110700 | 480228930 | 11740 | 11750 | 11750 | 11740 | 100 |
| 484 | 20240415 | 110600 | 479054380 | 11730 | 11730 | 11730 | 11730 | 50 |
| 485 | 20240415 | 110500 | 478467880 | 11720 | 11730 | 11730 | 11720 | 39 |
| 486 | 20240415 | 110400 | 478010430 | 11730 | 11750 | 11750 | 11730 | 17 |
| 487 | 20240415 | 110300 | 477810940 | 11730 | 11730 | 11730 | 11730 | 50 |
| 488 | 20240415 | 110200 | 477224440 | 11730 | 11740 | 11740 | 11730 | 157 |
| 489 | 20240415 | 110100 | 475382780 | 11730 | 11730 | 11730 | 11730 | 0 |
| 490 | 20240415 | 110000 | 475382780 | 11730 | 11730 | 11730 | 11730 | 198 |
| 491 | 20240415 | 105900 | 473060240 | 11730 | 11730 | 11740 | 11730 | 157 |
| 492 | 20240415 | 105800 | 471218590 | 11720 | 11720 | 11720 | 11720 | 3 |
| 493 | 20240415 | 105700 | 471183430 | 11720 | 11730 | 11730 | 11720 | 169 |
| 494 | 20240415 | 105600 | 469201560 | 11730 | 11730 | 11730 | 11720 | 356 |
| 495 | 20240415 | 105500 | 465026180 | 11720 | 11720 | 11720 | 11720 | 336 |
| 496 | 20240415 | 105400 | 461088260 | 11730 | 11780 | 11780 | 11730 | 7263 |
| 497 | 20240415 | 105300 | 375669080 | 11780 | 11780 | 11780 | 11780 | 50 |
| 498 | 20240415 | 105200 | 375080080 | 11790 | 11790 | 11790 | 11790 | 100 |
| 499 | 20240415 | 105100 | 373901080 | 11790 | 11790 | 11790 | 11790 | 2 |
| 500 | 20240415 | 105000 | 373877500 | 11780 | 11810 | 11810 | 11780 | 69 |
| 501 | 20240415 | 104900 | 373064530 | 11780 | 11810 | 11820 | 11780 | 727 |
| 502 | 20240415 | 104800 | 364480150 | 11780 | 11790 | 11790 | 11780 | 50 |
| 503 | 20240415 | 104700 | 363890950 | 11790 | 11790 | 11790 | 11790 | 1 |
| 504 | 20240415 | 104600 | 363879160 | 11790 | 11790 | 11790 | 11790 | 50 |
| 505 | 20240415 | 104500 | 363289660 | 11780 | 11790 | 11790 | 11780 | 50 |
| 506 | 20240415 | 104400 | 362700410 | 11810 | 11790 | 11810 | 11790 | 2 |
| 507 | 20240415 | 104300 | 362676810 | 11790 | 11790 | 11790 | 11790 | 50 |
| 508 | 20240415 | 104200 | 362087310 | 11790 | 11790 | 11790 | 11790 | 50 |
| 509 | 20240415 | 104100 | 361497810 | 11810 | 11810 | 11810 | 11810 | 10 |
| 510 | 20240415 | 104000 | 361379710 | 11790 | 11790 | 11790 | 11790 | 102 |
| 511 | 20240415 | 103900 | 360177130 | 11820 | 11820 | 11820 | 11820 | 1 |
| 512 | 20240415 | 103800 | 360165310 | 11810 | 11810 | 11820 | 11810 | 4 |
| 513 | 20240415 | 103700 | 360118050 | 11800 | 11800 | 11810 | 11800 | 114 |
| 514 | 20240415 | 103600 | 358772720 | 11810 | 11810 | 11820 | 11810 | 5 |
| 515 | 20240415 | 103500 | 358713640 | 11800 | 11800 | 11800 | 11800 | 161 |
| 516 | 20240415 | 103400 | 356813840 | 11800 | 11800 | 11800 | 11800 | 3 |
| 517 | 20240415 | 103300 | 356778440 | 11790 | 11800 | 11800 | 11790 | 22 |
| 518 | 20240415 | 103200 | 356518860 | 11800 | 11800 | 11800 | 11800 | 10 |
| 519 | 20240415 | 103100 | 356400860 | 11790 | 11790 | 11790 | 11790 | 566 |
| 520 | 20240415 | 103000 | 349727720 | 11790 | 11800 | 11800 | 11790 | 206 |
| 521 | 20240415 | 102900 | 347297490 | 11800 | 11800 | 11800 | 11800 | 1 |
| 522 | 20240415 | 102800 | 347285690 | 11800 | 11800 | 11800 | 11800 | 39 |
| 523 | 20240415 | 102700 | 346825490 | 11800 | 11810 | 11810 | 11800 | 1133 |
| 524 | 20240415 | 102600 | 333455810 | 11810 | 11830 | 11830 | 11810 | 15 |
| 525 | 20240415 | 102500 | 333278400 | 11840 | 11830 | 11840 | 11830 | 38 |
| 526 | 20240415 | 102400 | 332828740 | 11810 | 11810 | 11810 | 11810 | 6 |
| 527 | 20240415 | 102300 | 332757880 | 11800 | 11800 | 11800 | 11800 | 8 |
| 528 | 20240415 | 102200 | 332663480 | 11800 | 11800 | 11800 | 11800 | 261 |
| 529 | 20240415 | 102100 | 329583680 | 11820 | 11820 | 11820 | 11820 | 27 |
| 530 | 20240415 | 102000 | 329264540 | 11820 | 11820 | 11820 | 11820 | 11 |
| 531 | 20240415 | 101900 | 329134520 | 11820 | 11820 | 11820 | 11820 | 2 |
| 532 | 20240415 | 101800 | 329110880 | 11820 | 11810 | 11820 | 11800 | 202 |
| 533 | 20240415 | 101700 | 326726900 | 11810 | 11820 | 11840 | 11810 | 824 |
| 534 | 20240415 | 101600 | 316993530 | 11840 | 11840 | 11840 | 11840 | 129 |
| 535 | 20240415 | 101500 | 315466170 | 11820 | 11820 | 11820 | 11820 | 7 |
| 536 | 20240415 | 101400 | 315383430 | 11820 | 11820 | 11820 | 11820 | 16 |
| 537 | 20240415 | 101300 | 315194310 | 11820 | 11820 | 11820 | 11820 | 18 |
| 538 | 20240415 | 101200 | 314981550 | 11820 | 11820 | 11820 | 11820 | 201 |
| 539 | 20240415 | 101100 | 312605730 | 11840 | 11840 | 11840 | 11840 | 7 |
| 540 | 20240415 | 101000 | 312522850 | 11850 | 11840 | 11850 | 11840 | 10 |
| 541 | 20240415 | 100900 | 312404370 | 11840 | 11840 | 11840 | 11840 | 153 |
| 542 | 20240415 | 100800 | 310592850 | 11840 | 11850 | 11850 | 11840 | 9 |
| 543 | 20240415 | 100700 | 310486210 | 11850 | 11850 | 11860 | 11850 | 4 |
| 544 | 20240415 | 100600 | 310438800 | 11850 | 11850 | 11850 | 11850 | 50 |
| 545 | 20240415 | 100500 | 309846300 | 11860 | 11850 | 11860 | 11850 | 16 |
| 546 | 20240415 | 100400 | 309656680 | 11840 | 11840 | 11850 | 11840 | 36 |
| 547 | 20240415 | 100300 | 309230120 | 11820 | 11820 | 11820 | 11820 | 0 |
| 548 | 20240415 | 100200 | 309230120 | 11820 | 11820 | 11820 | 11820 | 50 |
| 549 | 20240415 | 100100 | 308639120 | 11850 | 11830 | 11850 | 11830 | 61 |
| 550 | 20240415 | 100000 | 307917370 | 11830 | 11830 | 11830 | 11830 | 0 |
| 551 | 20240415 | 095900 | 307917370 | 11830 | 11830 | 11830 | 11830 | 219 |
| 552 | 20240415 | 095800 | 305326600 | 11830 | 11840 | 11840 | 11830 | 36 |
| 553 | 20240415 | 095700 | 304900700 | 11830 | 11850 | 11860 | 11830 | 17 |
| 554 | 20240415 | 095600 | 304699280 | 11850 | 11840 | 11850 | 11840 | 1052 |
| 555 | 20240415 | 095500 | 292233590 | 11840 | 11820 | 11840 | 11820 | 338 |
| 556 | 20240415 | 095400 | 288237450 | 11820 | 11810 | 11820 | 11810 | 32 |
| 557 | 20240415 | 095300 | 287859330 | 11820 | 11810 | 11820 | 11810 | 24 |
| 558 | 20240415 | 095200 | 287575740 | 11820 | 11820 | 11820 | 11820 | 16 |
| 559 | 20240415 | 095100 | 287386620 | 11820 | 11820 | 11820 | 11820 | 46 |
| 560 | 20240415 | 095000 | 286842900 | 11820 | 11820 | 11820 | 11810 | 28 |
| 561 | 20240415 | 094900 | 286512010 | 11820 | 11820 | 11820 | 11820 | 1 |
| 562 | 20240415 | 094800 | 286500190 | 11820 | 11820 | 11820 | 11820 | 239 |
| 563 | 20240415 | 094700 | 283675210 | 11830 | 11830 | 11830 | 11830 | 262 |
| 564 | 20240415 | 094600 | 280575750 | 11830 | 11830 | 11830 | 11830 | 1 |
| 565 | 20240415 | 094500 | 280563920 | 11830 | 11830 | 11830 | 11830 | 100 |
| 566 | 20240415 | 094400 | 279380920 | 11830 | 11830 | 11830 | 11830 | 115 |
| 567 | 20240415 | 094300 | 278020470 | 11820 | 11820 | 11820 | 11820 | 2 |
| 568 | 20240415 | 094200 | 277996830 | 11820 | 11820 | 11820 | 11820 | 0 |
| 569 | 20240415 | 094100 | 277996830 | 11820 | 11820 | 11820 | 11820 | 0 |
| 570 | 20240415 | 094000 | 277996830 | 11820 | 11830 | 11830 | 11820 | 421 |
| 571 | 20240415 | 093900 | 273016740 | 11830 | 11840 | 11840 | 11830 | 7 |
| 572 | 20240415 | 093800 | 272933880 | 11830 | 11840 | 11840 | 11830 | 196 |
| 573 | 20240415 | 093700 | 270614870 | 11840 | 11840 | 11840 | 11840 | 7 |
| 574 | 20240415 | 093600 | 270531990 | 11830 | 11830 | 11830 | 11830 | 102 |
| 575 | 20240415 | 093500 | 269325330 | 11840 | 11840 | 11840 | 11840 | 11 |
| 576 | 20240415 | 093400 | 269195090 | 11840 | 11850 | 11850 | 11840 | 746 |
| 577 | 20240415 | 093300 | 260361480 | 11850 | 11860 | 11860 | 11850 | 165 |
| 578 | 20240415 | 093200 | 258405530 | 11850 | 11850 | 11850 | 11850 | 1 |
| 579 | 20240415 | 093100 | 258393680 | 11840 | 11850 | 11850 | 11840 | 419 |
| 580 | 20240415 | 093000 | 253432030 | 11840 | 11840 | 11840 | 11840 | 191 |
| 581 | 20240415 | 092900 | 251170590 | 11820 | 11820 | 11820 | 11820 | 0 |
| 582 | 20240415 | 092800 | 251170590 | 11820 | 11840 | 11850 | 11820 | 333 |
| 583 | 20240415 | 092700 | 247229680 | 11820 | 11800 | 11870 | 11800 | 20 |
| 584 | 20240415 | 092600 | 246992880 | 11810 | 11820 | 11820 | 11810 | 763 |
| 585 | 20240415 | 092500 | 237975620 | 11810 | 11800 | 11820 | 11800 | 3 |
| 586 | 20240415 | 092400 | 237940190 | 11820 | 11820 | 11820 | 11820 | 1 |
| 587 | 20240415 | 092300 | 237928370 | 11820 | 11820 | 11820 | 11800 | 538 |
| 588 | 20240415 | 092200 | 231572860 | 11820 | 11820 | 11820 | 11820 | 0 |
| 589 | 20240415 | 092100 | 231572860 | 11820 | 11830 | 11830 | 11820 | 91 |
| 590 | 20240415 | 092000 | 230496540 | 11830 | 11870 | 11870 | 11830 | 241 |
| 591 | 20240415 | 091900 | 227644780 | 11850 | 11830 | 11850 | 11830 | 58 |
| 592 | 20240415 | 091800 | 226957950 | 11810 | 11840 | 11840 | 11810 | 36 |
| 593 | 20240415 | 091700 | 226532380 | 11840 | 11850 | 11850 | 11840 | 99 |
| 594 | 20240415 | 091600 | 225360160 | 11840 | 11860 | 11860 | 11830 | 1184 |
| 595 | 20240415 | 091500 | 211330880 | 11860 | 11890 | 11890 | 11860 | 1102 |
| 596 | 20240415 | 091400 | 198243340 | 11890 | 11920 | 11920 | 11890 | 340 |
| 597 | 20240415 | 091300 | 194200190 | 11910 | 11910 | 11910 | 11890 | 323 |
| 598 | 20240415 | 091200 | 190353860 | 11910 | 11920 | 11920 | 11890 | 323 |
| 599 | 20240415 | 091100 | 186510050 | 11920 | 11950 | 11950 | 11910 | 2490 |
| 600 | 20240415 | 091000 | 156774390 | 11950 | 11950 | 11960 | 11940 | 517 |
| 601 | 20240415 | 090900 | 150597080 | 11940 | 11940 | 11940 | 11930 | 486 |
| 602 | 20240415 | 090800 | 144795240 | 11950 | 11960 | 11960 | 11950 | 515 |
| 603 | 20240415 | 090700 | 138639310 | 11960 | 11900 | 11960 | 11900 | 1242 |
| 604 | 20240415 | 090600 | 123817620 | 11900 | 11920 | 11930 | 11900 | 26 |
| 605 | 20240415 | 090500 | 123507980 | 11900 | 11930 | 11940 | 11900 | 1795 |
| 606 | 20240415 | 090400 | 102116190 | 11920 | 11930 | 11940 | 11890 | 2711 |
| 607 | 20240415 | 090300 | 69801050 | 11930 | 11890 | 11930 | 11890 | 1310 |
| 608 | 20240415 | 090200 | 54197370 | 11880 | 11790 | 11880 | 11790 | 1627 |
| 609 | 20240415 | 090100 | 34923490 | 11760 | 11770 | 11770 | 11760 | 39 |
| 610 | 20240415 | 090000 | 34464830 | 11780 | 11790 | 11790 | 11780 | 2919 |