33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 192800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 3207 |
| 3 | 20240419 | 192700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 4 | 20240419 | 192600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 5 | 20240419 | 192500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 6 | 20240419 | 192400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 7 | 20240419 | 192300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 8 | 20240419 | 192200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 9 | 20240419 | 192100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 10 | 20240419 | 192000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 11 | 20240419 | 191900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 12 | 20240419 | 191800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 13 | 20240419 | 191700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 14 | 20240419 | 191600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 15 | 20240419 | 191500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 16 | 20240419 | 191400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 17 | 20240419 | 191300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 18 | 20240419 | 191200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 19 | 20240419 | 191100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 20 | 20240419 | 191000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 21 | 20240419 | 190900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 22 | 20240419 | 190800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 23 | 20240419 | 190700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 24 | 20240419 | 190600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 25 | 20240419 | 190500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 26 | 20240419 | 190400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 27 | 20240419 | 190300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 28 | 20240419 | 190200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 29 | 20240419 | 190100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 30 | 20240419 | 190000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 31 | 20240419 | 185900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 32 | 20240419 | 185800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 3207 |
| 33 | 20240419 | 185700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 34 | 20240419 | 185600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 35 | 20240419 | 185500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 36 | 20240419 | 185400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 37 | 20240419 | 185300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 38 | 20240419 | 185200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 39 | 20240419 | 185100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 40 | 20240419 | 185000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 41 | 20240419 | 184900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 42 | 20240419 | 184800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 43 | 20240419 | 184700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 44 | 20240419 | 184600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 45 | 20240419 | 184500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 46 | 20240419 | 184400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 47 | 20240419 | 184300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 48 | 20240419 | 184200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 49 | 20240419 | 184100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 50 | 20240419 | 184000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 51 | 20240419 | 183900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 52 | 20240419 | 183800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 53 | 20240419 | 183700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 54 | 20240419 | 183600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 55 | 20240419 | 183500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 56 | 20240419 | 183400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 57 | 20240419 | 183300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 58 | 20240419 | 183200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 59 | 20240419 | 183100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 60 | 20240419 | 183000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 61 | 20240419 | 182900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 62 | 20240419 | 182800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 3207 |
| 63 | 20240419 | 182700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 64 | 20240419 | 182600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 65 | 20240419 | 182500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 66 | 20240419 | 182400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 67 | 20240419 | 182300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 68 | 20240419 | 182200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 69 | 20240419 | 182100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 70 | 20240419 | 182000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 71 | 20240419 | 181900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 72 | 20240419 | 181800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 73 | 20240419 | 181700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 74 | 20240419 | 181600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 75 | 20240419 | 181500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 76 | 20240419 | 181400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 77 | 20240419 | 181300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 78 | 20240419 | 181200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 79 | 20240419 | 181100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 80 | 20240419 | 181000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 81 | 20240419 | 180900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 82 | 20240419 | 180800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 83 | 20240419 | 180700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 84 | 20240419 | 180600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 85 | 20240419 | 180500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 86 | 20240419 | 180400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 87 | 20240419 | 180300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 88 | 20240419 | 180200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 89 | 20240419 | 180100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 90 | 20240419 | 180000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 91 | 20240419 | 175900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 92 | 20240419 | 175800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 3207 |
| 93 | 20240419 | 175700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 94 | 20240419 | 175600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 95 | 20240419 | 175500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 96 | 20240419 | 175400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 97 | 20240419 | 175300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 98 | 20240419 | 175200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 99 | 20240419 | 175100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 100 | 20240419 | 175000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 101 | 20240419 | 174900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 102 | 20240419 | 174800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 103 | 20240419 | 174700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 104 | 20240419 | 174600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 105 | 20240419 | 174500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 106 | 20240419 | 174400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 107 | 20240419 | 174300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 108 | 20240419 | 174200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 109 | 20240419 | 174100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 110 | 20240419 | 174000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 111 | 20240419 | 173900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 112 | 20240419 | 173800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 113 | 20240419 | 173700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 114 | 20240419 | 173600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 115 | 20240419 | 173500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 116 | 20240419 | 173400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 117 | 20240419 | 173300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 118 | 20240419 | 173200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 119 | 20240419 | 173100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 120 | 20240419 | 173000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 121 | 20240419 | 172900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 122 | 20240419 | 172800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 3207 |
| 123 | 20240419 | 172700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 124 | 20240419 | 172600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 125 | 20240419 | 172500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 126 | 20240419 | 172400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 127 | 20240419 | 172300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 128 | 20240419 | 172200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 129 | 20240419 | 172100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 130 | 20240419 | 172000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 131 | 20240419 | 171900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 132 | 20240419 | 171800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 133 | 20240419 | 171700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 134 | 20240419 | 171600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 135 | 20240419 | 171500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 136 | 20240419 | 171400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 137 | 20240419 | 171300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 138 | 20240419 | 171200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 139 | 20240419 | 171100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 140 | 20240419 | 171000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 141 | 20240419 | 170900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 142 | 20240419 | 170800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 143 | 20240419 | 170700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 144 | 20240419 | 170600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 145 | 20240419 | 170500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 146 | 20240419 | 170400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 147 | 20240419 | 170300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 148 | 20240419 | 170200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 149 | 20240419 | 170100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 150 | 20240419 | 170000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 151 | 20240419 | 165900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 152 | 20240419 | 165800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 3207 |
| 153 | 20240419 | 165700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 154 | 20240419 | 165600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 155 | 20240419 | 165500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 156 | 20240419 | 165400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 157 | 20240419 | 165300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 158 | 20240419 | 165200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 159 | 20240419 | 165100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 160 | 20240419 | 165000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 161 | 20240419 | 164900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 162 | 20240419 | 164800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 163 | 20240419 | 164700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 164 | 20240419 | 164600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 165 | 20240419 | 164500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 166 | 20240419 | 164400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 167 | 20240419 | 164300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 168 | 20240419 | 164200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 169 | 20240419 | 164100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 170 | 20240419 | 164000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 171 | 20240419 | 163900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 172 | 20240419 | 163800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 173 | 20240419 | 163700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 174 | 20240419 | 163600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 175 | 20240419 | 163500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 176 | 20240419 | 163400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 177 | 20240419 | 163300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 178 | 20240419 | 163200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 179 | 20240419 | 163100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 180 | 20240419 | 163000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 181 | 20240419 | 162900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 182 | 20240419 | 162800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 3207 |
| 183 | 20240419 | 162700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 184 | 20240419 | 162600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 185 | 20240419 | 162500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 186 | 20240419 | 162400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 187 | 20240419 | 162300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 188 | 20240419 | 162200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 189 | 20240419 | 162100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 190 | 20240419 | 162000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 191 | 20240419 | 161900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 192 | 20240419 | 161800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 193 | 20240419 | 161700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 194 | 20240419 | 161600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 195 | 20240419 | 161500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 196 | 20240419 | 161400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 197 | 20240419 | 161300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 198 | 20240419 | 161200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 199 | 20240419 | 161100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 200 | 20240419 | 161000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 201 | 20240419 | 160900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 202 | 20240419 | 160800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 203 | 20240419 | 160700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 204 | 20240419 | 160600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 205 | 20240419 | 160500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 206 | 20240419 | 160400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 207 | 20240419 | 160300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 208 | 20240419 | 160200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 209 | 20240419 | 160100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 210 | 20240419 | 160000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 211 | 20240419 | 155900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 212 | 20240419 | 155800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 3207 |
| 213 | 20240419 | 155700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 214 | 20240419 | 155600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 215 | 20240419 | 155500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 216 | 20240419 | 155400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 217 | 20240419 | 155300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 218 | 20240419 | 155200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 219 | 20240419 | 155100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 220 | 20240419 | 155000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 221 | 20240419 | 154900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 222 | 20240419 | 154800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 223 | 20240419 | 154700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 224 | 20240419 | 154600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 225 | 20240419 | 154500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 226 | 20240419 | 154400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 227 | 20240419 | 154300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 228 | 20240419 | 154200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 229 | 20240419 | 154100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 230 | 20240419 | 154000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 231 | 20240419 | 153900 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 232 | 20240419 | 153800 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 233 | 20240419 | 153700 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 234 | 20240419 | 153600 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 235 | 20240419 | 153500 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 236 | 20240419 | 153400 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 237 | 20240419 | 153300 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 238 | 20240419 | 153200 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 239 | 20240419 | 153100 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 0 |
| 240 | 20240419 | 153000 | 1917998390 | 10590 | 10590 | 10590 | 10590 | 3207 |
| 241 | 20240419 | 152900 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 242 | 20240419 | 152800 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 243 | 20240419 | 152700 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 244 | 20240419 | 152600 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 245 | 20240419 | 152500 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 246 | 20240419 | 152400 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 247 | 20240419 | 152300 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 248 | 20240419 | 152200 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 249 | 20240419 | 152100 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 250 | 20240419 | 152000 | 1884036260 | 10610 | 10610 | 10610 | 10610 | 0 |
| 251 | 20240419 | 151900 | 1884036260 | 10610 | 10620 | 10620 | 10610 | 86 |
| 252 | 20240419 | 151800 | 1883122970 | 10620 | 10620 | 10620 | 10620 | 300 |
| 253 | 20240419 | 151700 | 1879936970 | 10620 | 10620 | 10620 | 10620 | 115 |
| 254 | 20240419 | 151600 | 1878715670 | 10620 | 10620 | 10620 | 10600 | 1693 |
| 255 | 20240419 | 151500 | 1860757750 | 10620 | 10610 | 10630 | 10610 | 435 |
| 256 | 20240419 | 151400 | 1856138900 | 10620 | 10620 | 10620 | 10620 | 302 |
| 257 | 20240419 | 151300 | 1852931660 | 10620 | 10630 | 10630 | 10620 | 11 |
| 258 | 20240419 | 151200 | 1852814740 | 10630 | 10630 | 10630 | 10630 | 2 |
| 259 | 20240419 | 151100 | 1852793480 | 10610 | 10630 | 10630 | 10610 | 272 |
| 260 | 20240419 | 151000 | 1849906570 | 10630 | 10620 | 10630 | 10620 | 50 |
| 261 | 20240419 | 150900 | 1849375370 | 10620 | 10620 | 10640 | 10620 | 337 |
| 262 | 20240419 | 150800 | 1845796340 | 10630 | 10620 | 10630 | 10620 | 120 |
| 263 | 20240419 | 150700 | 1844521880 | 10630 | 10640 | 10640 | 10630 | 264 |
| 264 | 20240419 | 150600 | 1841714840 | 10630 | 10630 | 10630 | 10630 | 10 |
| 265 | 20240419 | 150500 | 1841608540 | 10630 | 10630 | 10630 | 10630 | 6 |
| 266 | 20240419 | 150400 | 1841544760 | 10640 | 10640 | 10640 | 10620 | 44 |
| 267 | 20240419 | 150300 | 1841077400 | 10640 | 10620 | 10640 | 10620 | 16 |
| 268 | 20240419 | 150200 | 1840907460 | 10640 | 10650 | 10650 | 10640 | 81 |
| 269 | 20240419 | 150100 | 1840045110 | 10650 | 10650 | 10650 | 10650 | 0 |
| 270 | 20240419 | 150000 | 1840045110 | 10650 | 10650 | 10650 | 10650 | 77 |
| 271 | 20240419 | 145900 | 1839225060 | 10650 | 10650 | 10650 | 10650 | 1 |
| 272 | 20240419 | 145800 | 1839214410 | 10600 | 10660 | 10660 | 10600 | 208 |
| 273 | 20240419 | 145700 | 1837004140 | 10660 | 10660 | 10660 | 10660 | 147 |
| 274 | 20240419 | 145600 | 1835437120 | 10670 | 10670 | 10670 | 10670 | 51 |
| 275 | 20240419 | 145500 | 1834892950 | 10670 | 10670 | 10670 | 10670 | 244 |
| 276 | 20240419 | 145400 | 1832289470 | 10670 | 10640 | 10670 | 10640 | 471 |
| 277 | 20240419 | 145300 | 1827278000 | 10680 | 10680 | 10680 | 10680 | 55 |
| 278 | 20240419 | 145200 | 1826690600 | 10680 | 10680 | 10680 | 10680 | 2 |
| 279 | 20240419 | 145100 | 1826669240 | 10600 | 10680 | 10680 | 10600 | 21 |
| 280 | 20240419 | 145000 | 1826446560 | 10680 | 10640 | 10680 | 10600 | 719 |
| 281 | 20240419 | 144900 | 1818819430 | 10670 | 10670 | 10670 | 10670 | 1669 |
| 282 | 20240419 | 144800 | 1801011200 | 10640 | 10630 | 10640 | 10630 | 3001 |
| 283 | 20240419 | 144700 | 1769086770 | 10630 | 10620 | 10630 | 10620 | 564 |
| 284 | 20240419 | 144600 | 1763091690 | 10580 | 10600 | 10600 | 10580 | 363 |
| 285 | 20240419 | 144500 | 1759244770 | 10600 | 10600 | 10600 | 10600 | 151 |
| 286 | 20240419 | 144400 | 1757644170 | 10630 | 10630 | 10630 | 10630 | 0 |
| 287 | 20240419 | 144300 | 1757644170 | 10630 | 10630 | 10630 | 10630 | 338 |
| 288 | 20240419 | 144200 | 1754051230 | 10570 | 10570 | 10570 | 10570 | 1 |
| 289 | 20240419 | 144100 | 1754040660 | 10570 | 10580 | 10630 | 10570 | 701 |
| 290 | 20240419 | 144000 | 1746626030 | 10580 | 10620 | 10620 | 10580 | 440 |
| 291 | 20240419 | 143900 | 1741965630 | 10620 | 10620 | 10620 | 10620 | 50 |
| 292 | 20240419 | 143800 | 1741434630 | 10630 | 10630 | 10630 | 10630 | 1 |
| 293 | 20240419 | 143700 | 1741424000 | 10580 | 10580 | 10580 | 10580 | 179 |
| 294 | 20240419 | 143600 | 1739530180 | 10580 | 10590 | 10630 | 10580 | 731 |
| 295 | 20240419 | 143500 | 1731793750 | 10580 | 10630 | 10630 | 10580 | 229 |
| 296 | 20240419 | 143400 | 1729369930 | 10630 | 10620 | 10630 | 10590 | 142 |
| 297 | 20240419 | 143300 | 1727865960 | 10590 | 10590 | 10590 | 10590 | 91 |
| 298 | 20240419 | 143200 | 1726902270 | 10580 | 10580 | 10580 | 10580 | 0 |
| 299 | 20240419 | 143100 | 1726902270 | 10580 | 10580 | 10580 | 10580 | 0 |
| 300 | 20240419 | 143000 | 1726902270 | 10580 | 10580 | 10580 | 10580 | 100 |
| 301 | 20240419 | 142900 | 1725844270 | 10580 | 10580 | 10580 | 10580 | 0 |
| 302 | 20240419 | 142800 | 1725844270 | 10580 | 10580 | 10580 | 10580 | 0 |
| 303 | 20240419 | 142700 | 1725844270 | 10580 | 10630 | 10630 | 10580 | 172 |
| 304 | 20240419 | 142600 | 1724022060 | 10630 | 10630 | 10630 | 10630 | 2 |
| 305 | 20240419 | 142500 | 1724000800 | 10630 | 10630 | 10630 | 10630 | 0 |
| 306 | 20240419 | 142400 | 1724000800 | 10630 | 10630 | 10630 | 10630 | 141 |
| 307 | 20240419 | 142300 | 1722501970 | 10630 | 10630 | 10630 | 10630 | 1 |
| 308 | 20240419 | 142200 | 1722491340 | 10620 | 10620 | 10620 | 10620 | 50 |
| 309 | 20240419 | 142100 | 1721960340 | 10620 | 10620 | 10620 | 10620 | 426 |
| 310 | 20240419 | 142000 | 1717436220 | 10630 | 10630 | 10630 | 10630 | 4 |
| 311 | 20240419 | 141900 | 1717393700 | 10630 | 10630 | 10630 | 10630 | 0 |
| 312 | 20240419 | 141800 | 1717393700 | 10630 | 10630 | 10630 | 10630 | 0 |
| 313 | 20240419 | 141700 | 1717393700 | 10630 | 10630 | 10630 | 10630 | 0 |
| 314 | 20240419 | 141600 | 1717393700 | 10630 | 10570 | 10630 | 10560 | 28 |
| 315 | 20240419 | 141500 | 1717097100 | 10570 | 10570 | 10570 | 10570 | 62 |
| 316 | 20240419 | 141400 | 1716441760 | 10570 | 10590 | 10590 | 10570 | 158 |
| 317 | 20240419 | 141300 | 1714771660 | 10570 | 10570 | 10570 | 10570 | 0 |
| 318 | 20240419 | 141200 | 1714771660 | 10570 | 10570 | 10570 | 10570 | 0 |
| 319 | 20240419 | 141100 | 1714771660 | 10570 | 10570 | 10570 | 10570 | 0 |
| 320 | 20240419 | 141000 | 1714771660 | 10570 | 10560 | 10570 | 10550 | 654 |
| 321 | 20240419 | 140900 | 1707871260 | 10560 | 10580 | 10580 | 10560 | 426 |
| 322 | 20240419 | 140800 | 1703371080 | 10580 | 10580 | 10580 | 10580 | 72 |
| 323 | 20240419 | 140700 | 1702609320 | 10590 | 10600 | 10600 | 10590 | 480 |
| 324 | 20240419 | 140600 | 1697522520 | 10600 | 10640 | 10640 | 10600 | 94 |
| 325 | 20240419 | 140500 | 1696525880 | 10640 | 10640 | 10640 | 10640 | 30 |
| 326 | 20240419 | 140400 | 1696206680 | 10640 | 10640 | 10640 | 10640 | 57 |
| 327 | 20240419 | 140300 | 1695600200 | 10640 | 10640 | 10640 | 10640 | 317 |
| 328 | 20240419 | 140200 | 1692227320 | 10640 | 10640 | 10640 | 10620 | 76 |
| 329 | 20240419 | 140100 | 1691420080 | 10590 | 10600 | 10600 | 10590 | 100 |
| 330 | 20240419 | 140000 | 1690360690 | 10640 | 10640 | 10640 | 10640 | 9 |
| 331 | 20240419 | 135900 | 1690264930 | 10630 | 10640 | 10640 | 10630 | 1019 |
| 332 | 20240419 | 135800 | 1679422960 | 10630 | 10630 | 10630 | 10630 | 101 |
| 333 | 20240419 | 135700 | 1678349330 | 10600 | 10600 | 10600 | 10600 | 77 |
| 334 | 20240419 | 135600 | 1677533130 | 10590 | 10590 | 10590 | 10590 | 335 |
| 335 | 20240419 | 135500 | 1673985480 | 10590 | 10590 | 10590 | 10590 | 13 |
| 336 | 20240419 | 135400 | 1673847810 | 10600 | 10600 | 10600 | 10600 | 48 |
| 337 | 20240419 | 135300 | 1673339010 | 10600 | 10600 | 10600 | 10600 | 410 |
| 338 | 20240419 | 135200 | 1668993010 | 10600 | 10600 | 10600 | 10600 | 29 |
| 339 | 20240419 | 135100 | 1668685610 | 10600 | 10600 | 10600 | 10600 | 0 |
| 340 | 20240419 | 135000 | 1668685610 | 10600 | 10600 | 10600 | 10600 | 12 |
| 341 | 20240419 | 134900 | 1668558410 | 10630 | 10630 | 10630 | 10630 | 10 |
| 342 | 20240419 | 134800 | 1668452110 | 10630 | 10630 | 10630 | 10630 | 0 |
| 343 | 20240419 | 134700 | 1668452110 | 10630 | 10620 | 10630 | 10620 | 300 |
| 344 | 20240419 | 134600 | 1665263810 | 10580 | 10620 | 10620 | 10580 | 135 |
| 345 | 20240419 | 134500 | 1663833480 | 10630 | 10620 | 10630 | 10620 | 2 |
| 346 | 20240419 | 134400 | 1663812230 | 10630 | 10630 | 10630 | 10630 | 50 |
| 347 | 20240419 | 134300 | 1663280730 | 10560 | 10640 | 10640 | 10560 | 2710 |
| 348 | 20240419 | 134200 | 1634564450 | 10640 | 10640 | 10640 | 10640 | 83 |
| 349 | 20240419 | 134100 | 1633681330 | 10640 | 10640 | 10640 | 10640 | 0 |
| 350 | 20240419 | 134000 | 1633681330 | 10640 | 10630 | 10640 | 10630 | 34 |
| 351 | 20240419 | 133900 | 1633319740 | 10640 | 10640 | 10640 | 10640 | 0 |
| 352 | 20240419 | 133800 | 1633319740 | 10640 | 10640 | 10640 | 10640 | 44 |
| 353 | 20240419 | 133700 | 1632851580 | 10640 | 10640 | 10640 | 10640 | 775 |
| 354 | 20240419 | 133600 | 1624605580 | 10640 | 10640 | 10640 | 10640 | 15 |
| 355 | 20240419 | 133500 | 1624445980 | 10640 | 10640 | 10640 | 10640 | 213 |
| 356 | 20240419 | 133400 | 1622179660 | 10640 | 10640 | 10640 | 10640 | 50 |
| 357 | 20240419 | 133300 | 1621647660 | 10640 | 10650 | 10650 | 10640 | 37 |
| 358 | 20240419 | 133200 | 1621253970 | 10640 | 10640 | 10640 | 10640 | 0 |
| 359 | 20240419 | 133100 | 1621253970 | 10640 | 10660 | 10660 | 10640 | 320 |
| 360 | 20240419 | 133000 | 1617848950 | 10640 | 10690 | 10690 | 10640 | 517 |
| 361 | 20240419 | 132900 | 1612331790 | 10700 | 10700 | 10700 | 10690 | 577 |
| 362 | 20240419 | 132800 | 1606157940 | 10700 | 10700 | 10700 | 10690 | 142 |
| 363 | 20240419 | 132700 | 1604639040 | 10690 | 10690 | 10690 | 10690 | 1 |
| 364 | 20240419 | 132600 | 1604628350 | 10700 | 10700 | 10700 | 10700 | 0 |
| 365 | 20240419 | 132500 | 1604628350 | 10700 | 10700 | 10700 | 10700 | 50 |
| 366 | 20240419 | 132400 | 1604093350 | 10700 | 10700 | 10700 | 10690 | 168 |
| 367 | 20240419 | 132300 | 1602295930 | 10690 | 10660 | 10690 | 10660 | 6 |
| 368 | 20240419 | 132200 | 1602231910 | 10700 | 10700 | 10700 | 10700 | 25 |
| 369 | 20240419 | 132100 | 1601964410 | 10700 | 10700 | 10700 | 10670 | 297 |
| 370 | 20240419 | 132000 | 1598786840 | 10700 | 10700 | 10700 | 10700 | 113 |
| 371 | 20240419 | 131900 | 1597577740 | 10700 | 10700 | 10700 | 10700 | 2 |
| 372 | 20240419 | 131800 | 1597556340 | 10700 | 10700 | 10700 | 10700 | 2 |
| 373 | 20240419 | 131700 | 1597534940 | 10700 | 10680 | 10700 | 10680 | 18 |
| 374 | 20240419 | 131600 | 1597342540 | 10680 | 10680 | 10680 | 10680 | 0 |
| 375 | 20240419 | 131500 | 1597342540 | 10680 | 10660 | 10680 | 10660 | 112 |
| 376 | 20240419 | 131400 | 1596146580 | 10650 | 10650 | 10650 | 10650 | 30 |
| 377 | 20240419 | 131300 | 1595827080 | 10650 | 10650 | 10650 | 10650 | 61 |
| 378 | 20240419 | 131200 | 1595177430 | 10650 | 10650 | 10650 | 10650 | 44 |
| 379 | 20240419 | 131100 | 1594708830 | 10650 | 10670 | 10670 | 10650 | 324 |
| 380 | 20240419 | 131000 | 1591257260 | 10690 | 10690 | 10690 | 10690 | 5 |
| 381 | 20240419 | 130900 | 1591203810 | 10700 | 10700 | 10700 | 10700 | 0 |
| 382 | 20240419 | 130800 | 1591203810 | 10700 | 10660 | 10700 | 10650 | 105 |
| 383 | 20240419 | 130700 | 1590085210 | 10650 | 10650 | 10650 | 10650 | 0 |
| 384 | 20240419 | 130600 | 1590085210 | 10650 | 10650 | 10650 | 10650 | 0 |
| 385 | 20240419 | 130500 | 1590085210 | 10650 | 10690 | 10690 | 10650 | 813 |
| 386 | 20240419 | 130400 | 1581419850 | 10700 | 10690 | 10700 | 10690 | 10 |
| 387 | 20240419 | 130300 | 1581312930 | 10680 | 10670 | 10680 | 10670 | 669 |
| 388 | 20240419 | 130200 | 1574174590 | 10650 | 10650 | 10650 | 10650 | 50 |
| 389 | 20240419 | 130100 | 1573642090 | 10640 | 10640 | 10640 | 10640 | 0 |
| 390 | 20240419 | 130000 | 1573642090 | 10640 | 10640 | 10640 | 10640 | 1 |
| 391 | 20240419 | 125900 | 1573631450 | 10670 | 10650 | 10670 | 10650 | 259 |
| 392 | 20240419 | 125800 | 1570873080 | 10650 | 10650 | 10650 | 10650 | 0 |
| 393 | 20240419 | 125700 | 1570873080 | 10650 | 10670 | 10670 | 10650 | 168 |
| 394 | 20240419 | 125600 | 1569083000 | 10660 | 10660 | 10660 | 10660 | 0 |
| 395 | 20240419 | 125500 | 1569083000 | 10660 | 10660 | 10660 | 10660 | 16 |
| 396 | 20240419 | 125400 | 1568912440 | 10650 | 10660 | 10660 | 10650 | 146 |
| 397 | 20240419 | 125300 | 1567357440 | 10660 | 10640 | 10660 | 10640 | 11 |
| 398 | 20240419 | 125200 | 1567240290 | 10620 | 10620 | 10620 | 10620 | 299 |
| 399 | 20240419 | 125100 | 1564064910 | 10620 | 10620 | 10620 | 10610 | 121 |
| 400 | 20240419 | 125000 | 1562779990 | 10640 | 10620 | 10640 | 10620 | 21 |
| 401 | 20240419 | 124900 | 1562556750 | 10640 | 10640 | 10640 | 10640 | 3 |
| 402 | 20240419 | 124800 | 1562524830 | 10600 | 10620 | 10620 | 10600 | 490 |
| 403 | 20240419 | 124700 | 1557324780 | 10610 | 10610 | 10610 | 10610 | 50 |
| 404 | 20240419 | 124600 | 1556794280 | 10620 | 10620 | 10620 | 10620 | 1 |
| 405 | 20240419 | 124500 | 1556783660 | 10620 | 10610 | 10620 | 10610 | 51 |
| 406 | 20240419 | 124400 | 1556242540 | 10610 | 10610 | 10620 | 10610 | 239 |
| 407 | 20240419 | 124300 | 1553705800 | 10620 | 10570 | 10620 | 10570 | 800 |
| 408 | 20240419 | 124200 | 1545226170 | 10580 | 10590 | 10590 | 10580 | 40 |
| 409 | 20240419 | 124100 | 1544802670 | 10600 | 10600 | 10600 | 10600 | 50 |
| 410 | 20240419 | 124000 | 1544272670 | 10550 | 10550 | 10550 | 10550 | 0 |
| 411 | 20240419 | 123900 | 1544272670 | 10550 | 10560 | 10560 | 10550 | 769 |
| 412 | 20240419 | 123800 | 1536157010 | 10570 | 10580 | 10580 | 10570 | 118 |
| 413 | 20240419 | 123700 | 1534909240 | 10590 | 10600 | 10600 | 10590 | 43 |
| 414 | 20240419 | 123600 | 1534453770 | 10600 | 10600 | 10600 | 10600 | 40 |
| 415 | 20240419 | 123500 | 1534029770 | 10600 | 10600 | 10600 | 10600 | 1224 |
| 416 | 20240419 | 123400 | 1521055370 | 10610 | 10610 | 10610 | 10610 | 30 |
| 417 | 20240419 | 123300 | 1520737070 | 10600 | 10600 | 10600 | 10600 | 0 |
| 418 | 20240419 | 123200 | 1520737070 | 10600 | 10600 | 10600 | 10600 | 0 |
| 419 | 20240419 | 123100 | 1520737070 | 10600 | 10640 | 10640 | 10600 | 157 |
| 420 | 20240419 | 123000 | 1519072670 | 10640 | 10640 | 10640 | 10640 | 1 |
| 421 | 20240419 | 122900 | 1519062030 | 10620 | 10620 | 10620 | 10620 | 149 |
| 422 | 20240419 | 122800 | 1517479650 | 10600 | 10590 | 10600 | 10570 | 1385 |
| 423 | 20240419 | 122700 | 1502806500 | 10590 | 10580 | 10590 | 10580 | 423 |
| 424 | 20240419 | 122600 | 1498329390 | 10560 | 10560 | 10560 | 10560 | 100 |
| 425 | 20240419 | 122500 | 1497273390 | 10560 | 10560 | 10560 | 10560 | 91 |
| 426 | 20240419 | 122400 | 1496312430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 427 | 20240419 | 122300 | 1496312430 | 10550 | 10550 | 10550 | 10550 | 0 |
| 428 | 20240419 | 122200 | 1496312430 | 10550 | 10540 | 10550 | 10540 | 98 |
| 429 | 20240419 | 122100 | 1495278980 | 10540 | 10540 | 10540 | 10510 | 292 |
| 430 | 20240419 | 122000 | 1492208850 | 10540 | 10540 | 10540 | 10540 | 1 |
| 431 | 20240419 | 121900 | 1492198310 | 10520 | 10520 | 10520 | 10520 | 30 |
| 432 | 20240419 | 121800 | 1491882710 | 10540 | 10510 | 10540 | 10510 | 638 |
| 433 | 20240419 | 121700 | 1485177300 | 10510 | 10520 | 10520 | 10510 | 513 |
| 434 | 20240419 | 121600 | 1479782570 | 10520 | 10530 | 10530 | 10520 | 60 |
| 435 | 20240419 | 121500 | 1479151260 | 10540 | 10540 | 10540 | 10540 | 256 |
| 436 | 20240419 | 121400 | 1476453020 | 10550 | 10550 | 10550 | 10550 | 0 |
| 437 | 20240419 | 121300 | 1476453020 | 10550 | 10550 | 10550 | 10550 | 602 |
| 438 | 20240419 | 121200 | 1470101920 | 10550 | 10550 | 10550 | 10550 | 255 |
| 439 | 20240419 | 121100 | 1467411670 | 10510 | 10510 | 10510 | 10510 | 0 |
| 440 | 20240419 | 121000 | 1467411670 | 10510 | 10520 | 10520 | 10510 | 59 |
| 441 | 20240419 | 120900 | 1466791520 | 10550 | 10560 | 10560 | 10550 | 40 |
| 442 | 20240419 | 120800 | 1466369320 | 10560 | 10540 | 10560 | 10520 | 135 |
| 443 | 20240419 | 120700 | 1464947060 | 10550 | 10550 | 10550 | 10550 | 10 |
| 444 | 20240419 | 120600 | 1464841560 | 10540 | 10540 | 10540 | 10540 | 350 |
| 445 | 20240419 | 120500 | 1461152560 | 10540 | 10480 | 10540 | 10480 | 2909 |
| 446 | 20240419 | 120400 | 1430634510 | 10480 | 10460 | 10480 | 10460 | 105 |
| 447 | 20240419 | 120300 | 1429535810 | 10480 | 10460 | 10480 | 10460 | 256 |
| 448 | 20240419 | 120200 | 1426854030 | 10460 | 10440 | 10460 | 10440 | 274 |
| 449 | 20240419 | 120100 | 1423990420 | 10400 | 10440 | 10440 | 10400 | 306 |
| 450 | 20240419 | 120000 | 1420807780 | 10440 | 10440 | 10440 | 10440 | 5 |
| 451 | 20240419 | 115900 | 1420755580 | 10440 | 10440 | 10440 | 10440 | 1 |
| 452 | 20240419 | 115800 | 1420745140 | 10380 | 10390 | 10390 | 10380 | 180 |
| 453 | 20240419 | 115700 | 1418875540 | 10450 | 10410 | 10450 | 10380 | 851 |
| 454 | 20240419 | 115600 | 1410035290 | 10410 | 10410 | 10410 | 10410 | 3 |
| 455 | 20240419 | 115500 | 1410004060 | 10450 | 10450 | 10450 | 10450 | 0 |
| 456 | 20240419 | 115400 | 1410004060 | 10450 | 10450 | 10450 | 10450 | 291 |
| 457 | 20240419 | 115300 | 1406963110 | 10490 | 10440 | 10490 | 10400 | 1136 |
| 458 | 20240419 | 115200 | 1395128490 | 10490 | 10490 | 10490 | 10490 | 40 |
| 459 | 20240419 | 115100 | 1394708890 | 10430 | 10480 | 10490 | 10430 | 22 |
| 460 | 20240419 | 115000 | 1394478330 | 10490 | 10400 | 10490 | 10400 | 370 |
| 461 | 20240419 | 114900 | 1390626110 | 10400 | 10400 | 10400 | 10400 | 1840 |
| 462 | 20240419 | 114800 | 1371490110 | 10400 | 10420 | 10420 | 10400 | 1925 |
| 463 | 20240419 | 114700 | 1351462520 | 10420 | 10440 | 10440 | 10420 | 3467 |
| 464 | 20240419 | 114600 | 1315307190 | 10440 | 10460 | 10460 | 10440 | 1383 |
| 465 | 20240419 | 114500 | 1300858860 | 10450 | 10460 | 10460 | 10450 | 1417 |
| 466 | 20240419 | 114400 | 1286049650 | 10460 | 10500 | 10500 | 10460 | 510 |
| 467 | 20240419 | 114300 | 1280705950 | 10500 | 10500 | 10510 | 10500 | 1010 |
| 468 | 20240419 | 114200 | 1270091860 | 10500 | 10500 | 10500 | 10450 | 308 |
| 469 | 20240419 | 114100 | 1266862450 | 10500 | 10510 | 10510 | 10500 | 101 |
| 470 | 20240419 | 114000 | 1265801940 | 10450 | 10480 | 10480 | 10450 | 3820 |
| 471 | 20240419 | 113900 | 1225855010 | 10480 | 10520 | 10520 | 10480 | 41 |
| 472 | 20240419 | 113800 | 1225423730 | 10530 | 10480 | 10530 | 10470 | 13 |
| 473 | 20240419 | 113700 | 1225286950 | 10480 | 10510 | 10510 | 10480 | 100 |
| 474 | 20240419 | 113600 | 1224238920 | 10470 | 10470 | 10480 | 10470 | 1085 |
| 475 | 20240419 | 113500 | 1212878920 | 10470 | 10540 | 10550 | 10470 | 123 |
| 476 | 20240419 | 113400 | 1211590540 | 10500 | 10480 | 10500 | 10460 | 1384 |
| 477 | 20240419 | 113300 | 1197087120 | 10490 | 10500 | 10500 | 10490 | 1031 |
| 478 | 20240419 | 113200 | 1186265660 | 10500 | 10520 | 10520 | 10500 | 60 |
| 479 | 20240419 | 113100 | 1185635510 | 10550 | 10500 | 10550 | 10500 | 616 |
| 480 | 20240419 | 113000 | 1179167460 | 10550 | 10550 | 10550 | 10550 | 122 |
| 481 | 20240419 | 112900 | 1177880360 | 10550 | 10550 | 10550 | 10550 | 0 |
| 482 | 20240419 | 112800 | 1177880360 | 10550 | 10550 | 10550 | 10490 | 736 |
| 483 | 20240419 | 112700 | 1170146970 | 10540 | 10480 | 10540 | 10480 | 32 |
| 484 | 20240419 | 112600 | 1169810590 | 10500 | 10500 | 10500 | 10480 | 1381 |
| 485 | 20240419 | 112500 | 1155321680 | 10500 | 10560 | 10560 | 10500 | 114 |
| 486 | 20240419 | 112400 | 1154124460 | 10510 | 10470 | 10510 | 10470 | 636 |
| 487 | 20240419 | 112300 | 1147451560 | 10480 | 10470 | 10480 | 10470 | 205 |
| 488 | 20240419 | 112200 | 1145304180 | 10460 | 10510 | 10510 | 10460 | 378 |
| 489 | 20240419 | 112100 | 1141345380 | 10500 | 10470 | 10500 | 10460 | 871 |
| 490 | 20240419 | 112000 | 1132204240 | 10470 | 10500 | 10500 | 10470 | 101 |
| 491 | 20240419 | 111900 | 1131146740 | 10460 | 10460 | 10460 | 10460 | 111 |
| 492 | 20240419 | 111800 | 1129985680 | 10460 | 10480 | 10510 | 10460 | 241 |
| 493 | 20240419 | 111700 | 1127464180 | 10540 | 10490 | 10570 | 10460 | 938 |
| 494 | 20240419 | 111600 | 1117627280 | 10470 | 10480 | 10600 | 10470 | 1002 |
| 495 | 20240419 | 111500 | 1107124470 | 10480 | 10500 | 10500 | 10480 | 1778 |
| 496 | 20240419 | 111400 | 1088458410 | 10500 | 10540 | 10550 | 10500 | 2024 |
| 497 | 20240419 | 111300 | 1067198010 | 10540 | 10540 | 10540 | 10520 | 1372 |
| 498 | 20240419 | 111200 | 1052753410 | 10540 | 10560 | 10560 | 10540 | 1717 |
| 499 | 20240419 | 111100 | 1034638430 | 10590 | 10590 | 10590 | 10590 | 2 |
| 500 | 20240419 | 111000 | 1034617250 | 10600 | 10600 | 10600 | 10550 | 202 |
| 501 | 20240419 | 110900 | 1032486010 | 10560 | 10560 | 10600 | 10550 | 1187 |
| 502 | 20240419 | 110800 | 1019955730 | 10620 | 10560 | 10620 | 10560 | 101 |
| 503 | 20240419 | 110700 | 1018889110 | 10620 | 10560 | 10630 | 10550 | 336 |
| 504 | 20240419 | 110600 | 1015341280 | 10570 | 10600 | 10610 | 10570 | 847 |
| 505 | 20240419 | 110500 | 1006370670 | 10590 | 10600 | 10610 | 10590 | 2044 |
| 506 | 20240419 | 110400 | 984706080 | 10600 | 10610 | 10620 | 10600 | 1600 |
| 507 | 20240419 | 110300 | 967735770 | 10610 | 10610 | 10610 | 10610 | 0 |
| 508 | 20240419 | 110200 | 967735770 | 10610 | 10660 | 10660 | 10610 | 882 |
| 509 | 20240419 | 110100 | 958371130 | 10640 | 10650 | 10660 | 10640 | 19 |
| 510 | 20240419 | 110000 | 958168930 | 10650 | 10640 | 10650 | 10640 | 163 |
| 511 | 20240419 | 105900 | 956433480 | 10640 | 10650 | 10650 | 10640 | 1711 |
| 512 | 20240419 | 105800 | 938211930 | 10660 | 10670 | 10670 | 10650 | 519 |
| 513 | 20240419 | 105700 | 932682160 | 10660 | 10670 | 10670 | 10660 | 515 |
| 514 | 20240419 | 105600 | 927190110 | 10740 | 10690 | 10740 | 10660 | 1055 |
| 515 | 20240419 | 105500 | 915928460 | 10750 | 10700 | 10750 | 10690 | 34 |
| 516 | 20240419 | 105400 | 915564910 | 10690 | 10710 | 10750 | 10690 | 538 |
| 517 | 20240419 | 105300 | 909803680 | 10710 | 10780 | 10780 | 10710 | 712 |
| 518 | 20240419 | 105200 | 902147430 | 10790 | 10730 | 10790 | 10730 | 105 |
| 519 | 20240419 | 105100 | 901014540 | 10730 | 10740 | 10740 | 10700 | 440 |
| 520 | 20240419 | 105000 | 896297880 | 10710 | 10690 | 10710 | 10690 | 1176 |
| 521 | 20240419 | 104900 | 883709030 | 10690 | 10700 | 10700 | 10660 | 2266 |
| 522 | 20240419 | 104800 | 859475370 | 10710 | 10720 | 10720 | 10710 | 3183 |
| 523 | 20240419 | 104700 | 825381850 | 10720 | 10750 | 10800 | 10720 | 2836 |
| 524 | 20240419 | 104600 | 794978620 | 10800 | 10800 | 10800 | 10800 | 0 |
| 525 | 20240419 | 104500 | 794978620 | 10800 | 10730 | 10800 | 10730 | 1407 |
| 526 | 20240419 | 104400 | 779821410 | 10730 | 10740 | 10740 | 10730 | 284 |
| 527 | 20240419 | 104300 | 776773760 | 10730 | 10730 | 10730 | 10730 | 208 |
| 528 | 20240419 | 104200 | 774541920 | 10730 | 10760 | 10760 | 10730 | 790 |
| 529 | 20240419 | 104100 | 766055410 | 10820 | 10780 | 10820 | 10780 | 3 |
| 530 | 20240419 | 104000 | 766023000 | 10750 | 10750 | 10750 | 10750 | 50 |
| 531 | 20240419 | 103900 | 765485500 | 10730 | 10730 | 10750 | 10730 | 337 |
| 532 | 20240419 | 103800 | 761867960 | 10730 | 10730 | 10730 | 10730 | 50 |
| 533 | 20240419 | 103700 | 761331460 | 10750 | 10750 | 10750 | 10750 | 6 |
| 534 | 20240419 | 103600 | 761266960 | 10720 | 10720 | 10720 | 10720 | 41 |
| 535 | 20240419 | 103500 | 760827440 | 10720 | 10740 | 10740 | 10720 | 1265 |
| 536 | 20240419 | 103400 | 747249110 | 10740 | 10740 | 10740 | 10740 | 43 |
| 537 | 20240419 | 103300 | 746787290 | 10710 | 10710 | 10710 | 10710 | 0 |
| 538 | 20240419 | 103200 | 746787290 | 10710 | 10700 | 10710 | 10700 | 2294 |
| 539 | 20240419 | 103100 | 722237660 | 10700 | 10770 | 10770 | 10700 | 5057 |
| 540 | 20240419 | 103000 | 667995620 | 10780 | 10790 | 10790 | 10780 | 379 |
| 541 | 20240419 | 102900 | 663909900 | 10790 | 10800 | 10800 | 10790 | 319 |
| 542 | 20240419 | 102800 | 660467840 | 10800 | 10810 | 10810 | 10800 | 377 |
| 543 | 20240419 | 102700 | 656395990 | 10810 | 10790 | 10810 | 10790 | 347 |
| 544 | 20240419 | 102600 | 652649110 | 10800 | 10800 | 10800 | 10800 | 65 |
| 545 | 20240419 | 102500 | 651947110 | 10800 | 10810 | 10810 | 10800 | 225 |
| 546 | 20240419 | 102400 | 649516960 | 10840 | 10840 | 10840 | 10840 | 1 |
| 547 | 20240419 | 102300 | 649506120 | 10800 | 10820 | 10820 | 10800 | 4630 |
| 548 | 20240419 | 102200 | 599480800 | 10820 | 10820 | 10820 | 10820 | 409 |
| 549 | 20240419 | 102100 | 595055420 | 10810 | 10880 | 10880 | 10810 | 2029 |
| 550 | 20240419 | 102000 | 573076170 | 10870 | 10870 | 10870 | 10870 | 0 |
| 551 | 20240419 | 101900 | 573076170 | 10870 | 10870 | 10880 | 10860 | 1268 |
| 552 | 20240419 | 101800 | 559294630 | 10880 | 10890 | 10890 | 10870 | 287 |
| 553 | 20240419 | 101700 | 556173200 | 10880 | 10890 | 10890 | 10880 | 1397 |
| 554 | 20240419 | 101600 | 540968840 | 10890 | 10890 | 10890 | 10890 | 11 |
| 555 | 20240419 | 101500 | 540849050 | 10890 | 10900 | 10900 | 10890 | 590 |
| 556 | 20240419 | 101400 | 534422120 | 10980 | 10980 | 10980 | 10980 | 0 |
| 557 | 20240419 | 101300 | 534422120 | 10980 | 10910 | 10980 | 10890 | 202 |
| 558 | 20240419 | 101200 | 532211750 | 10910 | 10910 | 10910 | 10890 | 2650 |
| 559 | 20240419 | 101100 | 503329270 | 10910 | 10940 | 10940 | 10910 | 50 |
| 560 | 20240419 | 101000 | 502783730 | 10900 | 10930 | 10930 | 10900 | 3248 |
| 561 | 20240419 | 100900 | 467321440 | 10940 | 10960 | 10960 | 10940 | 2540 |
| 562 | 20240419 | 100800 | 439514210 | 10970 | 10980 | 10980 | 10970 | 120 |
| 563 | 20240419 | 100700 | 438197590 | 10980 | 10980 | 10980 | 10980 | 143 |
| 564 | 20240419 | 100600 | 436627450 | 10980 | 10980 | 10980 | 10980 | 50 |
| 565 | 20240419 | 100500 | 436078450 | 10980 | 10980 | 10980 | 10980 | 100 |
| 566 | 20240419 | 100400 | 434980450 | 10990 | 10980 | 10990 | 10960 | 182 |
| 567 | 20240419 | 100300 | 432981100 | 10990 | 10990 | 10990 | 10990 | 83 |
| 568 | 20240419 | 100200 | 432068930 | 11000 | 10980 | 11000 | 10980 | 66 |
| 569 | 20240419 | 100100 | 431343980 | 10980 | 10980 | 10980 | 10980 | 0 |
| 570 | 20240419 | 100000 | 431343980 | 10980 | 10980 | 10980 | 10950 | 402 |
| 571 | 20240419 | 095900 | 426938570 | 10980 | 10990 | 10990 | 10970 | 199 |
| 572 | 20240419 | 095800 | 424754450 | 11000 | 11000 | 11000 | 11000 | 10 |
| 573 | 20240419 | 095700 | 424644450 | 11020 | 11020 | 11020 | 11020 | 458 |
| 574 | 20240419 | 095600 | 419597290 | 11020 | 10990 | 11020 | 10990 | 51 |
| 575 | 20240419 | 095500 | 419036770 | 10990 | 10990 | 10990 | 10990 | 1 |
| 576 | 20240419 | 095400 | 419025780 | 11020 | 11020 | 11020 | 10990 | 161 |
| 577 | 20240419 | 095300 | 417255540 | 10980 | 10980 | 10980 | 10970 | 73 |
| 578 | 20240419 | 095200 | 416454060 | 10980 | 11000 | 11000 | 10980 | 352 |
| 579 | 20240419 | 095100 | 412583700 | 11020 | 11040 | 11040 | 11000 | 672 |
| 580 | 20240419 | 095000 | 405184760 | 11050 | 11050 | 11050 | 11050 | 0 |
| 581 | 20240419 | 094900 | 405184760 | 11050 | 11050 | 11050 | 11050 | 0 |
| 582 | 20240419 | 094800 | 405184760 | 11050 | 11030 | 11050 | 11030 | 13 |
| 583 | 20240419 | 094700 | 405041350 | 11040 | 11050 | 11050 | 11040 | 2 |
| 584 | 20240419 | 094600 | 405019260 | 11030 | 11030 | 11030 | 11030 | 100 |
| 585 | 20240419 | 094500 | 403916260 | 11050 | 11030 | 11050 | 11030 | 64 |
| 586 | 20240419 | 094400 | 403209160 | 11050 | 11050 | 11050 | 11050 | 100 |
| 587 | 20240419 | 094300 | 402104160 | 11030 | 11050 | 11050 | 11030 | 517 |
| 588 | 20240419 | 094200 | 396391650 | 11020 | 11020 | 11020 | 11020 | 140 |
| 589 | 20240419 | 094100 | 394848850 | 11050 | 11050 | 11050 | 11050 | 0 |
| 590 | 20240419 | 094000 | 394848850 | 11050 | 11010 | 11050 | 11010 | 220 |
| 591 | 20240419 | 093900 | 392419350 | 11010 | 11010 | 11010 | 11010 | 55 |
| 592 | 20240419 | 093800 | 391813800 | 11000 | 11010 | 11010 | 10990 | 753 |
| 593 | 20240419 | 093700 | 383530690 | 11020 | 11020 | 11020 | 11020 | 100 |
| 594 | 20240419 | 093600 | 382428690 | 11020 | 11020 | 11020 | 11020 | 30 |
| 595 | 20240419 | 093500 | 382098090 | 11020 | 11020 | 11020 | 11020 | 10 |
| 596 | 20240419 | 093400 | 381987890 | 11020 | 10940 | 11020 | 10940 | 1084 |
| 597 | 20240419 | 093300 | 370063560 | 10930 | 10950 | 10950 | 10930 | 628 |
| 598 | 20240419 | 093200 | 363198360 | 10940 | 10950 | 10990 | 10940 | 1530 |
| 599 | 20240419 | 093100 | 346456610 | 10940 | 10990 | 10990 | 10940 | 608 |
| 600 | 20240419 | 093000 | 339799740 | 10950 | 10960 | 10960 | 10950 | 2238 |
| 601 | 20240419 | 092900 | 315285240 | 10950 | 10970 | 10970 | 10950 | 611 |
| 602 | 20240419 | 092800 | 308588140 | 10980 | 10980 | 10980 | 10980 | 250 |
| 603 | 20240419 | 092700 | 305843140 | 11000 | 11000 | 11010 | 11000 | 314 |
| 604 | 20240419 | 092600 | 302388740 | 10980 | 10970 | 10980 | 10950 | 2691 |
| 605 | 20240419 | 092500 | 272903980 | 10970 | 10980 | 11000 | 10970 | 1110 |
| 606 | 20240419 | 092400 | 260723980 | 10980 | 11020 | 11020 | 10980 | 158 |
| 607 | 20240419 | 092300 | 258989060 | 11020 | 11000 | 11020 | 10970 | 625 |
| 608 | 20240419 | 092200 | 252130130 | 11030 | 10990 | 11030 | 10970 | 1183 |
| 609 | 20240419 | 092100 | 239122190 | 11000 | 11010 | 11030 | 11000 | 964 |
| 610 | 20240419 | 092000 | 228510550 | 11010 | 11010 | 11010 | 11010 | 245 |
| 611 | 20240419 | 091900 | 225813100 | 11010 | 11010 | 11010 | 11010 | 1036 |
| 612 | 20240419 | 091800 | 214406740 | 11020 | 11020 | 11050 | 11010 | 420 |
| 613 | 20240419 | 091700 | 209775080 | 11050 | 11050 | 11050 | 11050 | 0 |
| 614 | 20240419 | 091600 | 209775080 | 11050 | 11020 | 11050 | 11020 | 186 |
| 615 | 20240419 | 091500 | 207725330 | 11020 | 11020 | 11020 | 11020 | 81 |
| 616 | 20240419 | 091400 | 206832710 | 11020 | 10980 | 11020 | 10980 | 300 |
| 617 | 20240419 | 091300 | 203533690 | 11000 | 11000 | 11000 | 11000 | 1 |
| 618 | 20240419 | 091200 | 203522690 | 10960 | 10980 | 10990 | 10960 | 1679 |
| 619 | 20240419 | 091100 | 185102140 | 10990 | 11030 | 11030 | 10990 | 1207 |
| 620 | 20240419 | 091000 | 171822860 | 11030 | 11050 | 11050 | 11030 | 631 |
| 621 | 20240419 | 090900 | 164861700 | 11050 | 11070 | 11070 | 11040 | 895 |
| 622 | 20240419 | 090800 | 154972360 | 11080 | 11080 | 11090 | 11080 | 4520 |
| 623 | 20240419 | 090700 | 104885830 | 11080 | 11090 | 11090 | 11080 | 1332 |
| 624 | 20240419 | 090600 | 90127120 | 11090 | 11110 | 11110 | 11090 | 637 |
| 625 | 20240419 | 090500 | 83056700 | 11130 | 11190 | 11190 | 11130 | 366 |
| 626 | 20240419 | 090400 | 78975380 | 11190 | 11090 | 11190 | 11090 | 842 |
| 627 | 20240419 | 090300 | 69618810 | 11090 | 11080 | 11090 | 11080 | 608 |
| 628 | 20240419 | 090200 | 62882010 | 11080 | 11090 | 11100 | 11080 | 221 |
| 629 | 20240419 | 090100 | 60433140 | 11100 | 11200 | 11200 | 11100 | 499 |
| 630 | 20240419 | 090000 | 54882310 | 11210 | 11200 | 11210 | 11120 | 4248 |