32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 185600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 4165 |
| 3 | 20240425 | 185500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 4 | 20240425 | 185400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 5 | 20240425 | 185300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 6 | 20240425 | 185200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 7 | 20240425 | 185100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 8 | 20240425 | 185000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 9 | 20240425 | 184900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 10 | 20240425 | 184800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 11 | 20240425 | 184700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 12 | 20240425 | 184600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 13 | 20240425 | 184500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 14 | 20240425 | 184400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 15 | 20240425 | 184300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 16 | 20240425 | 184200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 17 | 20240425 | 184100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 18 | 20240425 | 184000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 19 | 20240425 | 183900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 20 | 20240425 | 183800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 21 | 20240425 | 183700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 22 | 20240425 | 183600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 23 | 20240425 | 183500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 24 | 20240425 | 183400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 25 | 20240425 | 183300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 26 | 20240425 | 183200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 27 | 20240425 | 183100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 28 | 20240425 | 183000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 29 | 20240425 | 182900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 30 | 20240425 | 182800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 31 | 20240425 | 182700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 32 | 20240425 | 182600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 4165 |
| 33 | 20240425 | 182500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 34 | 20240425 | 182400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 35 | 20240425 | 182300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 36 | 20240425 | 182200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 37 | 20240425 | 182100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 38 | 20240425 | 182000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 39 | 20240425 | 181900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 40 | 20240425 | 181800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 41 | 20240425 | 181700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 42 | 20240425 | 181600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 43 | 20240425 | 181500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 44 | 20240425 | 181400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 45 | 20240425 | 181300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 46 | 20240425 | 181200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 47 | 20240425 | 181100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 48 | 20240425 | 181000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 49 | 20240425 | 180900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 50 | 20240425 | 180800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 51 | 20240425 | 180700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 52 | 20240425 | 180600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 53 | 20240425 | 180500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 54 | 20240425 | 180400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 55 | 20240425 | 180300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 56 | 20240425 | 180200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 57 | 20240425 | 180100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 58 | 20240425 | 180000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 59 | 20240425 | 175900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 60 | 20240425 | 175800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 61 | 20240425 | 175700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 62 | 20240425 | 175600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 4165 |
| 63 | 20240425 | 175500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 64 | 20240425 | 175400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 65 | 20240425 | 175300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 66 | 20240425 | 175200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 67 | 20240425 | 175100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 68 | 20240425 | 175000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 69 | 20240425 | 174900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 70 | 20240425 | 174800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 71 | 20240425 | 174700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 72 | 20240425 | 174600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 73 | 20240425 | 174500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 74 | 20240425 | 174400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 75 | 20240425 | 174300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 76 | 20240425 | 174200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 77 | 20240425 | 174100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 78 | 20240425 | 174000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 79 | 20240425 | 173900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 80 | 20240425 | 173800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 81 | 20240425 | 173700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 82 | 20240425 | 173600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 83 | 20240425 | 173500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 84 | 20240425 | 173400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 85 | 20240425 | 173300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 86 | 20240425 | 173200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 87 | 20240425 | 173100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 88 | 20240425 | 173000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 89 | 20240425 | 172900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 90 | 20240425 | 172800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 91 | 20240425 | 172700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 92 | 20240425 | 172600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 4165 |
| 93 | 20240425 | 172500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 94 | 20240425 | 172400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 95 | 20240425 | 172300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 96 | 20240425 | 172200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 97 | 20240425 | 172100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 98 | 20240425 | 172000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 99 | 20240425 | 171900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 100 | 20240425 | 171800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 101 | 20240425 | 171700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 102 | 20240425 | 171600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 103 | 20240425 | 171500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 104 | 20240425 | 171400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 105 | 20240425 | 171300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 106 | 20240425 | 171200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 107 | 20240425 | 171100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 108 | 20240425 | 171000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 109 | 20240425 | 170900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 110 | 20240425 | 170800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 111 | 20240425 | 170700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 112 | 20240425 | 170600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 113 | 20240425 | 170500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 114 | 20240425 | 170400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 115 | 20240425 | 170300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 116 | 20240425 | 170200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 117 | 20240425 | 170100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 118 | 20240425 | 170000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 119 | 20240425 | 165900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 120 | 20240425 | 165800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 121 | 20240425 | 165700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 122 | 20240425 | 165600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 4165 |
| 123 | 20240425 | 165500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 124 | 20240425 | 165400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 125 | 20240425 | 165300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 126 | 20240425 | 165200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 127 | 20240425 | 165100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 128 | 20240425 | 165000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 129 | 20240425 | 164900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 130 | 20240425 | 164800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 131 | 20240425 | 164700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 132 | 20240425 | 164600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 133 | 20240425 | 164500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 134 | 20240425 | 164400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 135 | 20240425 | 164300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 136 | 20240425 | 164200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 137 | 20240425 | 164100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 138 | 20240425 | 164000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 139 | 20240425 | 163900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 140 | 20240425 | 163800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 141 | 20240425 | 163700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 142 | 20240425 | 163600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 143 | 20240425 | 163500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 144 | 20240425 | 163400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 145 | 20240425 | 163300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 146 | 20240425 | 163200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 147 | 20240425 | 163100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 148 | 20240425 | 163000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 149 | 20240425 | 162900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 150 | 20240425 | 162800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 151 | 20240425 | 162700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 152 | 20240425 | 162600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 4165 |
| 153 | 20240425 | 162500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 154 | 20240425 | 162400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 155 | 20240425 | 162300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 156 | 20240425 | 162200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 157 | 20240425 | 162100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 158 | 20240425 | 162000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 159 | 20240425 | 161900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 160 | 20240425 | 161800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 161 | 20240425 | 161700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 162 | 20240425 | 161600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 163 | 20240425 | 161500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 164 | 20240425 | 161400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 165 | 20240425 | 161300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 166 | 20240425 | 161200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 167 | 20240425 | 161100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 168 | 20240425 | 161000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 169 | 20240425 | 160900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 170 | 20240425 | 160800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 171 | 20240425 | 160700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 172 | 20240425 | 160600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 173 | 20240425 | 160500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 174 | 20240425 | 160400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 175 | 20240425 | 160300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 176 | 20240425 | 160200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 177 | 20240425 | 160100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 178 | 20240425 | 160000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 179 | 20240425 | 155900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 180 | 20240425 | 155800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 181 | 20240425 | 155700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 182 | 20240425 | 155600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 4165 |
| 183 | 20240425 | 155500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 184 | 20240425 | 155400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 185 | 20240425 | 155300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 186 | 20240425 | 155200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 187 | 20240425 | 155100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 188 | 20240425 | 155000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 189 | 20240425 | 154900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 190 | 20240425 | 154800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 191 | 20240425 | 154700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 192 | 20240425 | 154600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 193 | 20240425 | 154500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 194 | 20240425 | 154400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 195 | 20240425 | 154300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 196 | 20240425 | 154200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 197 | 20240425 | 154100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 198 | 20240425 | 154000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 199 | 20240425 | 153900 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 200 | 20240425 | 153800 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 201 | 20240425 | 153700 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 202 | 20240425 | 153600 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 203 | 20240425 | 153500 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 204 | 20240425 | 153400 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 205 | 20240425 | 153300 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 206 | 20240425 | 153200 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 207 | 20240425 | 153100 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 0 |
| 208 | 20240425 | 153000 | 2830371310 | 17620 | 17620 | 17620 | 17620 | 4165 |
| 209 | 20240425 | 152900 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 210 | 20240425 | 152800 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 211 | 20240425 | 152700 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 212 | 20240425 | 152600 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 213 | 20240425 | 152500 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 214 | 20240425 | 152400 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 215 | 20240425 | 152300 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 216 | 20240425 | 152200 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 217 | 20240425 | 152100 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 218 | 20240425 | 152000 | 2756984010 | 17640 | 17640 | 17640 | 17640 | 0 |
| 219 | 20240425 | 151900 | 2756984010 | 17640 | 17640 | 17660 | 17630 | 376 |
| 220 | 20240425 | 151800 | 2750350930 | 17640 | 17650 | 17650 | 17620 | 1403 |
| 221 | 20240425 | 151700 | 2725606250 | 17650 | 17660 | 17670 | 17650 | 1305 |
| 222 | 20240425 | 151600 | 2702562400 | 17670 | 17660 | 17670 | 17660 | 183 |
| 223 | 20240425 | 151500 | 2699330150 | 17660 | 17660 | 17670 | 17660 | 1527 |
| 224 | 20240425 | 151400 | 2672363180 | 17660 | 17670 | 17670 | 17650 | 678 |
| 225 | 20240425 | 151300 | 2660392390 | 17670 | 17680 | 17690 | 17670 | 2246 |
| 226 | 20240425 | 151200 | 2620692340 | 17690 | 17710 | 17710 | 17680 | 11237 |
| 227 | 20240425 | 151100 | 2421772190 | 17720 | 17710 | 17720 | 17710 | 197 |
| 228 | 20240425 | 151000 | 2418282350 | 17710 | 17720 | 17720 | 17710 | 127 |
| 229 | 20240425 | 150900 | 2416032490 | 17710 | 17720 | 17720 | 17710 | 171 |
| 230 | 20240425 | 150800 | 2413002390 | 17720 | 17730 | 17730 | 17710 | 1549 |
| 231 | 20240425 | 150700 | 2385556030 | 17730 | 17730 | 17730 | 17720 | 800 |
| 232 | 20240425 | 150600 | 2371377670 | 17730 | 17740 | 17740 | 17720 | 532 |
| 233 | 20240425 | 150500 | 2361950300 | 17720 | 17730 | 17730 | 17720 | 3341 |
| 234 | 20240425 | 150400 | 2302738390 | 17740 | 17740 | 17750 | 17730 | 713 |
| 235 | 20240425 | 150300 | 2290091980 | 17750 | 17750 | 17750 | 17740 | 81 |
| 236 | 20240425 | 150200 | 2288654240 | 17740 | 17740 | 17740 | 17740 | 66 |
| 237 | 20240425 | 150100 | 2287483400 | 17740 | 17740 | 17740 | 17740 | 512 |
| 238 | 20240425 | 150000 | 2278400520 | 17750 | 17780 | 17780 | 17750 | 282 |
| 239 | 20240425 | 145900 | 2273394990 | 17750 | 17750 | 17750 | 17750 | 508 |
| 240 | 20240425 | 145800 | 2264377990 | 17750 | 17750 | 17780 | 17750 | 471 |
| 241 | 20240425 | 145700 | 2256017440 | 17750 | 17780 | 17790 | 17750 | 370 |
| 242 | 20240425 | 145600 | 2249443240 | 17750 | 17760 | 17760 | 17750 | 478 |
| 243 | 20240425 | 145500 | 2240955990 | 17760 | 17760 | 17760 | 17760 | 156 |
| 244 | 20240425 | 145400 | 2238185430 | 17760 | 17780 | 17780 | 17760 | 680 |
| 245 | 20240425 | 145300 | 2226102930 | 17800 | 17770 | 17800 | 17770 | 5 |
| 246 | 20240425 | 145200 | 2226013960 | 17770 | 17800 | 17800 | 17770 | 138 |
| 247 | 20240425 | 145100 | 2223558670 | 17800 | 17790 | 17800 | 17770 | 28 |
| 248 | 20240425 | 145000 | 2223060640 | 17780 | 17770 | 17780 | 17770 | 41 |
| 249 | 20240425 | 144900 | 2222331960 | 17770 | 17770 | 17770 | 17770 | 0 |
| 250 | 20240425 | 144800 | 2222331960 | 17770 | 17770 | 17770 | 17770 | 101 |
| 251 | 20240425 | 144700 | 2220537190 | 17770 | 17790 | 17790 | 17770 | 321 |
| 252 | 20240425 | 144600 | 2214829680 | 17790 | 17800 | 17800 | 17790 | 57 |
| 253 | 20240425 | 144500 | 2213815640 | 17790 | 17780 | 17800 | 17780 | 131 |
| 254 | 20240425 | 144400 | 2211484650 | 17780 | 17780 | 17780 | 17780 | 214 |
| 255 | 20240425 | 144300 | 2207679730 | 17780 | 17800 | 17800 | 17780 | 201 |
| 256 | 20240425 | 144200 | 2204103930 | 17820 | 17800 | 17830 | 17780 | 564 |
| 257 | 20240425 | 144100 | 2194070190 | 17840 | 17810 | 17840 | 17800 | 631 |
| 258 | 20240425 | 144000 | 2182832840 | 17810 | 17830 | 17840 | 17810 | 1644 |
| 259 | 20240425 | 143900 | 2153522370 | 17830 | 17830 | 17840 | 17820 | 1607 |
| 260 | 20240425 | 143800 | 2124866530 | 17840 | 17780 | 17840 | 17760 | 2409 |
| 261 | 20240425 | 143700 | 2081963620 | 17780 | 17750 | 17780 | 17730 | 826 |
| 262 | 20240425 | 143600 | 2067291700 | 17730 | 17730 | 17730 | 17730 | 259 |
| 263 | 20240425 | 143500 | 2062699630 | 17730 | 17740 | 17750 | 17730 | 62 |
| 264 | 20240425 | 143400 | 2061599990 | 17730 | 17730 | 17730 | 17730 | 100 |
| 265 | 20240425 | 143300 | 2059826990 | 17730 | 17740 | 17740 | 17730 | 165 |
| 266 | 20240425 | 143200 | 2056901530 | 17750 | 17750 | 17750 | 17750 | 7 |
| 267 | 20240425 | 143100 | 2056777280 | 17750 | 17750 | 17750 | 17750 | 2 |
| 268 | 20240425 | 143000 | 2056741780 | 17730 | 17730 | 17730 | 17720 | 356 |
| 269 | 20240425 | 142900 | 2050430010 | 17730 | 17730 | 17730 | 17730 | 11 |
| 270 | 20240425 | 142800 | 2050234980 | 17730 | 17720 | 17730 | 17720 | 522 |
| 271 | 20240425 | 142700 | 2040984590 | 17720 | 17730 | 17730 | 17720 | 606 |
| 272 | 20240425 | 142600 | 2030246260 | 17730 | 17730 | 17730 | 17720 | 3178 |
| 273 | 20240425 | 142500 | 1973901580 | 17730 | 17750 | 17750 | 17730 | 2774 |
| 274 | 20240425 | 142400 | 1924692980 | 17750 | 17750 | 17750 | 17750 | 254 |
| 275 | 20240425 | 142300 | 1920184480 | 17750 | 17750 | 17750 | 17750 | 0 |
| 276 | 20240425 | 142200 | 1920184480 | 17750 | 17750 | 17760 | 17750 | 61 |
| 277 | 20240425 | 142100 | 1919101650 | 17750 | 17740 | 17750 | 17740 | 488 |
| 278 | 20240425 | 142000 | 1910444510 | 17750 | 17750 | 17750 | 17750 | 10 |
| 279 | 20240425 | 141900 | 1910267010 | 17750 | 17750 | 17750 | 17750 | 2 |
| 280 | 20240425 | 141800 | 1910231510 | 17760 | 17760 | 17760 | 17760 | 0 |
| 281 | 20240425 | 141700 | 1910231510 | 17760 | 17760 | 17760 | 17760 | 17 |
| 282 | 20240425 | 141600 | 1909929590 | 17750 | 17750 | 17760 | 17750 | 239 |
| 283 | 20240425 | 141500 | 1905686960 | 17750 | 17750 | 17750 | 17750 | 20 |
| 284 | 20240425 | 141400 | 1905331960 | 17750 | 17750 | 17760 | 17750 | 141 |
| 285 | 20240425 | 141300 | 1902829190 | 17750 | 17750 | 17750 | 17750 | 0 |
| 286 | 20240425 | 141200 | 1902829190 | 17750 | 17750 | 17750 | 17750 | 0 |
| 287 | 20240425 | 141100 | 1902829190 | 17750 | 17760 | 17760 | 17750 | 202 |
| 288 | 20240425 | 141000 | 1899243670 | 17760 | 17750 | 17760 | 17750 | 712 |
| 289 | 20240425 | 140900 | 1886605650 | 17750 | 17750 | 17750 | 17750 | 0 |
| 290 | 20240425 | 140800 | 1886605650 | 17750 | 17750 | 17760 | 17750 | 22 |
| 291 | 20240425 | 140700 | 1886215050 | 17760 | 17760 | 17760 | 17760 | 1 |
| 292 | 20240425 | 140600 | 1886197290 | 17760 | 17760 | 17760 | 17760 | 8 |
| 293 | 20240425 | 140500 | 1886055210 | 17750 | 17750 | 17750 | 17750 | 1 |
| 294 | 20240425 | 140400 | 1886037460 | 17760 | 17760 | 17760 | 17760 | 12 |
| 295 | 20240425 | 140300 | 1885824340 | 17760 | 17770 | 17770 | 17760 | 31 |
| 296 | 20240425 | 140200 | 1885273770 | 17770 | 17770 | 17770 | 17770 | 1 |
| 297 | 20240425 | 140100 | 1885256000 | 17750 | 17750 | 17750 | 17750 | 100 |
| 298 | 20240425 | 140000 | 1883481000 | 17770 | 17760 | 17770 | 17750 | 41 |
| 299 | 20240425 | 135900 | 1882752920 | 17760 | 17760 | 17760 | 17760 | 0 |
| 300 | 20240425 | 135800 | 1882752920 | 17760 | 17750 | 17760 | 17750 | 1279 |
| 301 | 20240425 | 135700 | 1860040130 | 17750 | 17750 | 17750 | 17750 | 15 |
| 302 | 20240425 | 135600 | 1859773880 | 17750 | 17750 | 17750 | 17750 | 28 |
| 303 | 20240425 | 135500 | 1859276880 | 17750 | 17750 | 17750 | 17750 | 2035 |
| 304 | 20240425 | 135400 | 1823155630 | 17750 | 17760 | 17760 | 17750 | 367 |
| 305 | 20240425 | 135300 | 1816639710 | 17750 | 17750 | 17750 | 17750 | 20 |
| 306 | 20240425 | 135200 | 1816284710 | 17760 | 17770 | 17770 | 17760 | 597 |
| 307 | 20240425 | 135100 | 1805681980 | 17770 | 17770 | 17770 | 17770 | 7 |
| 308 | 20240425 | 135000 | 1805557590 | 17770 | 17770 | 17770 | 17770 | 36 |
| 309 | 20240425 | 134900 | 1804917870 | 17770 | 17770 | 17770 | 17760 | 266 |
| 310 | 20240425 | 134800 | 1800191840 | 17760 | 17760 | 17760 | 17760 | 20 |
| 311 | 20240425 | 134700 | 1799836640 | 17760 | 17760 | 17780 | 17760 | 18 |
| 312 | 20240425 | 134600 | 1799516940 | 17760 | 17760 | 17760 | 17760 | 14 |
| 313 | 20240425 | 134500 | 1799268300 | 17760 | 17760 | 17760 | 17760 | 101 |
| 314 | 20240425 | 134400 | 1797474540 | 17760 | 17770 | 17770 | 17760 | 31 |
| 315 | 20240425 | 134300 | 1796923870 | 17770 | 17770 | 17770 | 17770 | 1 |
| 316 | 20240425 | 134200 | 1796906100 | 17770 | 17770 | 17770 | 17770 | 101 |
| 317 | 20240425 | 134100 | 1795111330 | 17770 | 17770 | 17770 | 17770 | 8 |
| 318 | 20240425 | 134000 | 1794969170 | 17770 | 17780 | 17780 | 17770 | 13 |
| 319 | 20240425 | 133900 | 1794738150 | 17780 | 17780 | 17780 | 17780 | 100 |
| 320 | 20240425 | 133800 | 1792960150 | 17770 | 17770 | 17770 | 17770 | 0 |
| 321 | 20240425 | 133700 | 1792960150 | 17770 | 17770 | 17770 | 17770 | 9 |
| 322 | 20240425 | 133600 | 1792800220 | 17770 | 17770 | 17770 | 17770 | 0 |
| 323 | 20240425 | 133500 | 1792800220 | 17770 | 17760 | 17770 | 17760 | 169 |
| 324 | 20240425 | 133400 | 1789798370 | 17750 | 17760 | 17760 | 17750 | 111 |
| 325 | 20240425 | 133300 | 1787828060 | 17750 | 17750 | 17750 | 17750 | 0 |
| 326 | 20240425 | 133200 | 1787828060 | 17750 | 17750 | 17750 | 17750 | 20 |
| 327 | 20240425 | 133100 | 1787473060 | 17750 | 17760 | 17760 | 17750 | 113 |
| 328 | 20240425 | 133000 | 1785467150 | 17750 | 17750 | 17750 | 17750 | 59 |
| 329 | 20240425 | 132900 | 1784419900 | 17750 | 17750 | 17750 | 17750 | 0 |
| 330 | 20240425 | 132800 | 1784419900 | 17750 | 17750 | 17750 | 17750 | 6 |
| 331 | 20240425 | 132700 | 1784313400 | 17780 | 17780 | 17780 | 17740 | 602 |
| 332 | 20240425 | 132600 | 1773630410 | 17780 | 17780 | 17780 | 17780 | 0 |
| 333 | 20240425 | 132500 | 1773630410 | 17780 | 17760 | 17780 | 17760 | 50 |
| 334 | 20240425 | 132400 | 1772741510 | 17780 | 17780 | 17780 | 17780 | 1 |
| 335 | 20240425 | 132300 | 1772723730 | 17760 | 17780 | 17780 | 17760 | 105 |
| 336 | 20240425 | 132200 | 1770858830 | 17750 | 17750 | 17750 | 17750 | 0 |
| 337 | 20240425 | 132100 | 1770858830 | 17750 | 17750 | 17750 | 17750 | 210 |
| 338 | 20240425 | 132000 | 1767131330 | 17750 | 17760 | 17760 | 17750 | 540 |
| 339 | 20240425 | 131900 | 1757543380 | 17760 | 17760 | 17760 | 17760 | 0 |
| 340 | 20240425 | 131800 | 1757543380 | 17760 | 17760 | 17760 | 17760 | 275 |
| 341 | 20240425 | 131700 | 1752659380 | 17770 | 17760 | 17770 | 17760 | 13 |
| 342 | 20240425 | 131600 | 1752428380 | 17770 | 17780 | 17780 | 17770 | 42 |
| 343 | 20240425 | 131500 | 1751681700 | 17770 | 17770 | 17770 | 17770 | 4 |
| 344 | 20240425 | 131400 | 1751610620 | 17770 | 17790 | 17790 | 17770 | 166 |
| 345 | 20240425 | 131300 | 1748659960 | 17790 | 17790 | 17790 | 17790 | 3 |
| 346 | 20240425 | 131200 | 1748606590 | 17800 | 17800 | 17800 | 17800 | 0 |
| 347 | 20240425 | 131100 | 1748606590 | 17800 | 17800 | 17800 | 17800 | 6 |
| 348 | 20240425 | 131000 | 1748499790 | 17800 | 17760 | 17800 | 17760 | 443 |
| 349 | 20240425 | 130900 | 1740624450 | 17750 | 17760 | 17760 | 17750 | 48 |
| 350 | 20240425 | 130800 | 1739772430 | 17750 | 17790 | 17790 | 17750 | 315 |
| 351 | 20240425 | 130700 | 1734174940 | 17800 | 17800 | 17800 | 17800 | 0 |
| 352 | 20240425 | 130600 | 1734174940 | 17800 | 17800 | 17800 | 17800 | 45 |
| 353 | 20240425 | 130500 | 1733373940 | 17840 | 17840 | 17840 | 17840 | 1 |
| 354 | 20240425 | 130400 | 1733356100 | 17840 | 17840 | 17840 | 17840 | 10 |
| 355 | 20240425 | 130300 | 1733177700 | 17850 | 17850 | 17850 | 17850 | 114 |
| 356 | 20240425 | 130200 | 1731142800 | 17860 | 17850 | 17860 | 17850 | 427 |
| 357 | 20240425 | 130100 | 1723520150 | 17850 | 17850 | 17850 | 17850 | 0 |
| 358 | 20240425 | 130000 | 1723520150 | 17850 | 17850 | 17850 | 17850 | 256 |
| 359 | 20240425 | 125900 | 1718950550 | 17850 | 17780 | 17850 | 17780 | 757 |
| 360 | 20240425 | 125800 | 1705460860 | 17780 | 17780 | 17780 | 17780 | 557 |
| 361 | 20240425 | 125700 | 1695557400 | 17760 | 17760 | 17780 | 17760 | 24 |
| 362 | 20240425 | 125600 | 1695131140 | 17750 | 17750 | 17750 | 17750 | 0 |
| 363 | 20240425 | 125500 | 1695131140 | 17750 | 17750 | 17760 | 17750 | 570 |
| 364 | 20240425 | 125400 | 1685013620 | 17760 | 17760 | 17760 | 17760 | 14 |
| 365 | 20240425 | 125300 | 1684764980 | 17750 | 17750 | 17750 | 17750 | 0 |
| 366 | 20240425 | 125200 | 1684764980 | 17750 | 17750 | 17750 | 17750 | 272 |
| 367 | 20240425 | 125100 | 1679936980 | 17750 | 17750 | 17750 | 17750 | 4 |
| 368 | 20240425 | 125000 | 1679865980 | 17740 | 17740 | 17740 | 17740 | 76 |
| 369 | 20240425 | 124900 | 1678517740 | 17740 | 17760 | 17760 | 17740 | 5317 |
| 370 | 20240425 | 124800 | 1584129730 | 17770 | 17780 | 17780 | 17770 | 1633 |
| 371 | 20240425 | 124700 | 1555111270 | 17780 | 17780 | 17780 | 17780 | 8 |
| 372 | 20240425 | 124600 | 1554969030 | 17780 | 17780 | 17780 | 17780 | 6 |
| 373 | 20240425 | 124500 | 1554862350 | 17770 | 17770 | 17770 | 17770 | 1 |
| 374 | 20240425 | 124400 | 1554844580 | 17770 | 17780 | 17780 | 17770 | 221 |
| 375 | 20240425 | 124300 | 1550916920 | 17790 | 17780 | 17790 | 17780 | 11 |
| 376 | 20240425 | 124200 | 1550721320 | 17780 | 17780 | 17780 | 17780 | 300 |
| 377 | 20240425 | 124100 | 1545387320 | 17770 | 17770 | 17770 | 17770 | 11 |
| 378 | 20240425 | 124000 | 1545191850 | 17780 | 17780 | 17780 | 17780 | 216 |
| 379 | 20240425 | 123900 | 1541351370 | 17780 | 17780 | 17780 | 17780 | 20 |
| 380 | 20240425 | 123800 | 1540995770 | 17790 | 17780 | 17790 | 17780 | 500 |
| 381 | 20240425 | 123700 | 1532105070 | 17790 | 17800 | 17800 | 17780 | 912 |
| 382 | 20240425 | 123600 | 1515879540 | 17810 | 17810 | 17810 | 17810 | 4 |
| 383 | 20240425 | 123500 | 1515808300 | 17810 | 17800 | 17810 | 17800 | 35 |
| 384 | 20240425 | 123400 | 1515185070 | 17800 | 17800 | 17800 | 17800 | 100 |
| 385 | 20240425 | 123300 | 1513405070 | 17780 | 17780 | 17780 | 17780 | 6 |
| 386 | 20240425 | 123200 | 1513298390 | 17780 | 17800 | 17800 | 17780 | 62 |
| 387 | 20240425 | 123100 | 1512195990 | 17800 | 17800 | 17800 | 17800 | 4 |
| 388 | 20240425 | 123000 | 1512124790 | 17780 | 17780 | 17800 | 17780 | 131 |
| 389 | 20240425 | 122900 | 1509795590 | 17780 | 17780 | 17780 | 17780 | 0 |
| 390 | 20240425 | 122800 | 1509795590 | 17780 | 17810 | 17810 | 17780 | 2 |
| 391 | 20240425 | 122700 | 1509760000 | 17780 | 17780 | 17780 | 17780 | 0 |
| 392 | 20240425 | 122600 | 1509760000 | 17780 | 17780 | 17780 | 17780 | 631 |
| 393 | 20240425 | 122500 | 1498540820 | 17780 | 17790 | 17800 | 17780 | 289 |
| 394 | 20240425 | 122400 | 1493399650 | 17790 | 17790 | 17790 | 17790 | 12 |
| 395 | 20240425 | 122300 | 1493186170 | 17790 | 17800 | 17800 | 17790 | 16 |
| 396 | 20240425 | 122200 | 1492901470 | 17810 | 17810 | 17810 | 17810 | 0 |
| 397 | 20240425 | 122100 | 1492901470 | 17810 | 17810 | 17810 | 17810 | 42 |
| 398 | 20240425 | 122000 | 1492153450 | 17810 | 17800 | 17810 | 17790 | 767 |
| 399 | 20240425 | 121900 | 1478507120 | 17800 | 17800 | 17800 | 17800 | 47 |
| 400 | 20240425 | 121800 | 1477670520 | 17800 | 17800 | 17800 | 17800 | 18 |
| 401 | 20240425 | 121700 | 1477350120 | 17790 | 17810 | 17810 | 17790 | 635 |
| 402 | 20240425 | 121600 | 1466047270 | 17810 | 17810 | 17810 | 17810 | 60 |
| 403 | 20240425 | 121500 | 1464978670 | 17810 | 17810 | 17810 | 17810 | 171 |
| 404 | 20240425 | 121400 | 1461933160 | 17820 | 17820 | 17820 | 17820 | 118 |
| 405 | 20240425 | 121300 | 1459830400 | 17820 | 17820 | 17820 | 17820 | 230 |
| 406 | 20240425 | 121200 | 1455731800 | 17820 | 17810 | 17820 | 17810 | 46 |
| 407 | 20240425 | 121100 | 1454912120 | 17820 | 17820 | 17820 | 17820 | 0 |
| 408 | 20240425 | 121000 | 1454912120 | 17820 | 17820 | 17820 | 17820 | 1 |
| 409 | 20240425 | 120900 | 1454894300 | 17820 | 17820 | 17820 | 17820 | 0 |
| 410 | 20240425 | 120800 | 1454894300 | 17820 | 17820 | 17830 | 17820 | 194 |
| 411 | 20240425 | 120700 | 1451437210 | 17820 | 17820 | 17820 | 17820 | 2 |
| 412 | 20240425 | 120600 | 1451401570 | 17820 | 17820 | 17820 | 17820 | 1 |
| 413 | 20240425 | 120500 | 1451383750 | 17820 | 17820 | 17820 | 17820 | 1 |
| 414 | 20240425 | 120400 | 1451365930 | 17780 | 17780 | 17780 | 17780 | 0 |
| 415 | 20240425 | 120300 | 1451365930 | 17780 | 17800 | 17800 | 17780 | 697 |
| 416 | 20240425 | 120200 | 1438971830 | 17800 | 17800 | 17800 | 17800 | 0 |
| 417 | 20240425 | 120100 | 1438971830 | 17800 | 17810 | 17810 | 17800 | 44 |
| 418 | 20240425 | 120000 | 1438188620 | 17800 | 17820 | 17820 | 17800 | 775 |
| 419 | 20240425 | 115900 | 1424391580 | 17820 | 17810 | 17820 | 17810 | 159 |
| 420 | 20240425 | 115800 | 1421558890 | 17800 | 17800 | 17800 | 17800 | 200 |
| 421 | 20240425 | 115700 | 1417998890 | 17820 | 17820 | 17820 | 17800 | 12 |
| 422 | 20240425 | 115600 | 1417785090 | 17820 | 17820 | 17820 | 17820 | 0 |
| 423 | 20240425 | 115500 | 1417785090 | 17820 | 17820 | 17820 | 17820 | 3 |
| 424 | 20240425 | 115400 | 1417731630 | 17800 | 17810 | 17810 | 17800 | 127 |
| 425 | 20240425 | 115300 | 1415470030 | 17810 | 17810 | 17810 | 17810 | 0 |
| 426 | 20240425 | 115200 | 1415470030 | 17810 | 17810 | 17810 | 17810 | 534 |
| 427 | 20240425 | 115100 | 1405959490 | 17810 | 17820 | 17820 | 17810 | 91 |
| 428 | 20240425 | 115000 | 1404338460 | 17820 | 17830 | 17830 | 17820 | 910 |
| 429 | 20240425 | 114900 | 1388122220 | 17830 | 17830 | 17830 | 17830 | 2 |
| 430 | 20240425 | 114800 | 1388086560 | 17820 | 17830 | 17830 | 17820 | 53 |
| 431 | 20240425 | 114700 | 1387141590 | 17820 | 17820 | 17820 | 17820 | 42 |
| 432 | 20240425 | 114600 | 1386393150 | 17810 | 17810 | 17810 | 17810 | 7 |
| 433 | 20240425 | 114500 | 1386268480 | 17800 | 17820 | 17820 | 17800 | 626 |
| 434 | 20240425 | 114400 | 1375115930 | 17830 | 17830 | 17830 | 17830 | 2 |
| 435 | 20240425 | 114300 | 1375080270 | 17830 | 17830 | 17830 | 17830 | 43 |
| 436 | 20240425 | 114200 | 1374313580 | 17820 | 17820 | 17820 | 17820 | 100 |
| 437 | 20240425 | 114100 | 1372531580 | 17820 | 17830 | 17830 | 17820 | 72 |
| 438 | 20240425 | 114000 | 1371248530 | 17820 | 17810 | 17820 | 17810 | 154 |
| 439 | 20240425 | 113900 | 1368504520 | 17810 | 17810 | 17810 | 17810 | 3 |
| 440 | 20240425 | 113800 | 1368451090 | 17810 | 17810 | 17810 | 17810 | 442 |
| 441 | 20240425 | 113700 | 1360579070 | 17820 | 17810 | 17830 | 17810 | 206 |
| 442 | 20240425 | 113600 | 1356908640 | 17830 | 17820 | 17830 | 17820 | 51 |
| 443 | 20240425 | 113500 | 1355999720 | 17830 | 17830 | 17830 | 17830 | 8 |
| 444 | 20240425 | 113400 | 1355857080 | 17830 | 17830 | 17830 | 17830 | 42 |
| 445 | 20240425 | 113300 | 1355108220 | 17830 | 17830 | 17830 | 17830 | 7 |
| 446 | 20240425 | 113200 | 1354983410 | 17850 | 17850 | 17850 | 17850 | 140 |
| 447 | 20240425 | 113100 | 1352484410 | 17850 | 17850 | 17850 | 17850 | 215 |
| 448 | 20240425 | 113000 | 1348646660 | 17850 | 17820 | 17850 | 17820 | 223 |
| 449 | 20240425 | 112900 | 1344672410 | 17800 | 17800 | 17800 | 17800 | 33 |
| 450 | 20240425 | 112800 | 1344085010 | 17780 | 17780 | 17780 | 17780 | 50 |
| 451 | 20240425 | 112700 | 1343196010 | 17780 | 17770 | 17780 | 17770 | 114 |
| 452 | 20240425 | 112600 | 1341169340 | 17770 | 17770 | 17770 | 17770 | 50 |
| 453 | 20240425 | 112500 | 1340280840 | 17770 | 17770 | 17770 | 17770 | 262 |
| 454 | 20240425 | 112400 | 1335625100 | 17780 | 17780 | 17780 | 17780 | 6 |
| 455 | 20240425 | 112300 | 1335518420 | 17770 | 17770 | 17770 | 17770 | 99 |
| 456 | 20240425 | 112200 | 1333759190 | 17770 | 17780 | 17780 | 17770 | 419 |
| 457 | 20240425 | 112100 | 1326309510 | 17780 | 17790 | 17790 | 17780 | 200 |
| 458 | 20240425 | 112000 | 1322751720 | 17800 | 17790 | 17800 | 17790 | 3 |
| 459 | 20240425 | 111900 | 1322698340 | 17790 | 17790 | 17790 | 17790 | 34 |
| 460 | 20240425 | 111800 | 1322093480 | 17780 | 17780 | 17780 | 17780 | 100 |
| 461 | 20240425 | 111700 | 1320315480 | 17800 | 17780 | 17800 | 17780 | 136 |
| 462 | 20240425 | 111600 | 1317897220 | 17770 | 17770 | 17770 | 17770 | 10 |
| 463 | 20240425 | 111500 | 1317719520 | 17770 | 17770 | 17770 | 17770 | 0 |
| 464 | 20240425 | 111400 | 1317719520 | 17770 | 17770 | 17770 | 17770 | 2 |
| 465 | 20240425 | 111300 | 1317683980 | 17760 | 17780 | 17780 | 17760 | 98 |
| 466 | 20240425 | 111200 | 1315942590 | 17760 | 17770 | 17770 | 17760 | 66 |
| 467 | 20240425 | 111100 | 1314769810 | 17770 | 17770 | 17770 | 17770 | 94 |
| 468 | 20240425 | 111000 | 1313099430 | 17770 | 17780 | 17780 | 17770 | 168 |
| 469 | 20240425 | 110900 | 1310114060 | 17780 | 17770 | 17780 | 17770 | 58 |
| 470 | 20240425 | 110800 | 1309082830 | 17780 | 17780 | 17780 | 17780 | 6 |
| 471 | 20240425 | 110700 | 1308976150 | 17770 | 17770 | 17770 | 17770 | 0 |
| 472 | 20240425 | 110600 | 1308976150 | 17770 | 17770 | 17770 | 17770 | 21 |
| 473 | 20240425 | 110500 | 1308602980 | 17770 | 17770 | 17770 | 17770 | 441 |
| 474 | 20240425 | 110400 | 1300766410 | 17770 | 17760 | 17770 | 17760 | 14 |
| 475 | 20240425 | 110300 | 1300517750 | 17770 | 17770 | 17770 | 17760 | 637 |
| 476 | 20240425 | 110200 | 1289200210 | 17770 | 17770 | 17770 | 17770 | 300 |
| 477 | 20240425 | 110100 | 1283869210 | 17770 | 17780 | 17780 | 17770 | 44 |
| 478 | 20240425 | 110000 | 1283086900 | 17750 | 17750 | 17750 | 17750 | 80 |
| 479 | 20240425 | 105900 | 1281666900 | 17740 | 17740 | 17750 | 17740 | 619 |
| 480 | 20240425 | 105800 | 1270685510 | 17750 | 17780 | 17780 | 17750 | 2852 |
| 481 | 20240425 | 105700 | 1220030870 | 17790 | 17790 | 17790 | 17780 | 148 |
| 482 | 20240425 | 105600 | 1217398170 | 17780 | 17780 | 17780 | 17780 | 4 |
| 483 | 20240425 | 105500 | 1217327050 | 17780 | 17780 | 17780 | 17780 | 0 |
| 484 | 20240425 | 105400 | 1217327050 | 17780 | 17780 | 17780 | 17780 | 40 |
| 485 | 20240425 | 105300 | 1216615850 | 17780 | 17780 | 17780 | 17780 | 35 |
| 486 | 20240425 | 105200 | 1215993550 | 17780 | 17780 | 17780 | 17780 | 227 |
| 487 | 20240425 | 105100 | 1211957490 | 17780 | 17780 | 17780 | 17780 | 238 |
| 488 | 20240425 | 105000 | 1207725850 | 17780 | 17810 | 17810 | 17780 | 842 |
| 489 | 20240425 | 104900 | 1192750480 | 17840 | 17810 | 17840 | 17800 | 63 |
| 490 | 20240425 | 104800 | 1191626690 | 17840 | 17800 | 17840 | 17800 | 248 |
| 491 | 20240425 | 104700 | 1187209030 | 17820 | 17830 | 17840 | 17800 | 651 |
| 492 | 20240425 | 104600 | 1175604160 | 17830 | 17780 | 17830 | 17780 | 153 |
| 493 | 20240425 | 104500 | 1172876750 | 17820 | 17780 | 17820 | 17780 | 73 |
| 494 | 20240425 | 104400 | 1171576230 | 17790 | 17830 | 17830 | 17790 | 31 |
| 495 | 20240425 | 104300 | 1171024700 | 17820 | 17780 | 17820 | 17780 | 111 |
| 496 | 20240425 | 104200 | 1169050920 | 17770 | 17770 | 17770 | 17770 | 0 |
| 497 | 20240425 | 104100 | 1169050920 | 17770 | 17780 | 17780 | 17770 | 21 |
| 498 | 20240425 | 104000 | 1168677670 | 17770 | 17770 | 17770 | 17770 | 0 |
| 499 | 20240425 | 103900 | 1168677670 | 17770 | 17790 | 17790 | 17770 | 758 |
| 500 | 20240425 | 103800 | 1155201900 | 17790 | 17790 | 17800 | 17790 | 46 |
| 501 | 20240425 | 103700 | 1154383550 | 17780 | 17780 | 17780 | 17780 | 111 |
| 502 | 20240425 | 103600 | 1152409970 | 17780 | 17820 | 17860 | 17780 | 7320 |
| 503 | 20240425 | 103500 | 1022078260 | 17820 | 17850 | 17860 | 17820 | 2237 |
| 504 | 20240425 | 103400 | 982198300 | 17850 | 17860 | 17860 | 17850 | 1482 |
| 505 | 20240425 | 103300 | 955744550 | 17860 | 17860 | 17860 | 17860 | 5 |
| 506 | 20240425 | 103200 | 955655250 | 17850 | 17860 | 17860 | 17850 | 25 |
| 507 | 20240425 | 103100 | 955208940 | 17860 | 17870 | 17870 | 17850 | 130 |
| 508 | 20240425 | 103000 | 952888260 | 17860 | 17860 | 17860 | 17860 | 1 |
| 509 | 20240425 | 102900 | 952870400 | 17900 | 17900 | 17900 | 17900 | 20 |
| 510 | 20240425 | 102800 | 952512400 | 17850 | 17850 | 17850 | 17850 | 10 |
| 511 | 20240425 | 102700 | 952333900 | 17850 | 17880 | 17900 | 17850 | 879 |
| 512 | 20240425 | 102600 | 936633780 | 17880 | 17880 | 17880 | 17880 | 0 |
| 513 | 20240425 | 102500 | 936633780 | 17880 | 17900 | 17900 | 17880 | 355 |
| 514 | 20240425 | 102400 | 930284200 | 17890 | 17900 | 17900 | 17890 | 32 |
| 515 | 20240425 | 102300 | 929711480 | 17900 | 17880 | 17900 | 17880 | 73 |
| 516 | 20240425 | 102200 | 928406120 | 17880 | 17880 | 17880 | 17880 | 202 |
| 517 | 20240425 | 102100 | 924794360 | 17870 | 17880 | 17880 | 17870 | 453 |
| 518 | 20240425 | 102000 | 916698840 | 17880 | 17880 | 17880 | 17880 | 266 |
| 519 | 20240425 | 101900 | 911942760 | 17880 | 17900 | 17900 | 17880 | 391 |
| 520 | 20240425 | 101800 | 904950500 | 17900 | 17900 | 17900 | 17890 | 470 |
| 521 | 20240425 | 101700 | 896540540 | 17900 | 17900 | 17900 | 17890 | 528 |
| 522 | 20240425 | 101600 | 887091890 | 17900 | 17910 | 17910 | 17900 | 1841 |
| 523 | 20240425 | 101500 | 854135860 | 17910 | 17950 | 17990 | 17910 | 3173 |
| 524 | 20240425 | 101400 | 797246300 | 17950 | 17960 | 17960 | 17950 | 1224 |
| 525 | 20240425 | 101300 | 775273720 | 18000 | 18000 | 18000 | 18000 | 2 |
| 526 | 20240425 | 101200 | 775237720 | 17960 | 18000 | 18000 | 17950 | 132 |
| 527 | 20240425 | 101100 | 772866870 | 17960 | 17980 | 18000 | 17950 | 1246 |
| 528 | 20240425 | 101000 | 750479520 | 17980 | 18000 | 18000 | 17980 | 620 |
| 529 | 20240425 | 100900 | 739327520 | 18000 | 18020 | 18020 | 17990 | 2420 |
| 530 | 20240425 | 100800 | 695753140 | 18020 | 18020 | 18020 | 18020 | 2 |
| 531 | 20240425 | 100700 | 695717100 | 18020 | 18040 | 18040 | 18020 | 393 |
| 532 | 20240425 | 100600 | 688634470 | 18040 | 18040 | 18040 | 18040 | 475 |
| 533 | 20240425 | 100500 | 680065470 | 18050 | 18050 | 18050 | 18050 | 53 |
| 534 | 20240425 | 100400 | 679108820 | 18070 | 18070 | 18070 | 18070 | 5 |
| 535 | 20240425 | 100300 | 679018470 | 18070 | 18050 | 18070 | 18040 | 101 |
| 536 | 20240425 | 100200 | 677196380 | 18040 | 18040 | 18040 | 18040 | 132 |
| 537 | 20240425 | 100100 | 674815100 | 18040 | 18030 | 18040 | 18030 | 2 |
| 538 | 20240425 | 100000 | 674779030 | 18030 | 18010 | 18030 | 18010 | 32 |
| 539 | 20240425 | 095900 | 674202110 | 18010 | 18050 | 18050 | 18010 | 686 |
| 540 | 20240425 | 095800 | 661825970 | 18050 | 18080 | 18080 | 18050 | 402 |
| 541 | 20240425 | 095700 | 654566420 | 18080 | 18080 | 18080 | 18080 | 78 |
| 542 | 20240425 | 095600 | 653156180 | 18080 | 18060 | 18080 | 18060 | 21 |
| 543 | 20240425 | 095500 | 652776720 | 18070 | 18070 | 18070 | 18070 | 19 |
| 544 | 20240425 | 095400 | 652433390 | 18080 | 18080 | 18080 | 18080 | 50 |
| 545 | 20240425 | 095300 | 651529390 | 18080 | 18080 | 18080 | 18080 | 66 |
| 546 | 20240425 | 095200 | 650336110 | 18090 | 18040 | 18090 | 18040 | 406 |
| 547 | 20240425 | 095100 | 643008710 | 18040 | 18040 | 18040 | 18040 | 7 |
| 548 | 20240425 | 095000 | 642882430 | 18010 | 18010 | 18010 | 18010 | 465 |
| 549 | 20240425 | 094900 | 634507780 | 18010 | 18010 | 18010 | 18000 | 334 |
| 550 | 20240425 | 094800 | 628494440 | 18000 | 18010 | 18010 | 18000 | 1225 |
| 551 | 20240425 | 094700 | 606444230 | 18000 | 18000 | 18000 | 18000 | 6 |
| 552 | 20240425 | 094600 | 606336230 | 18000 | 18040 | 18040 | 18000 | 522 |
| 553 | 20240425 | 094500 | 596936040 | 18000 | 18010 | 18040 | 18000 | 135 |
| 554 | 20240425 | 094400 | 594505840 | 18010 | 18030 | 18030 | 18000 | 2496 |
| 555 | 20240425 | 094300 | 549558780 | 18040 | 18050 | 18050 | 18040 | 115 |
| 556 | 20240425 | 094200 | 547483750 | 18050 | 18040 | 18050 | 18040 | 29 |
| 557 | 20240425 | 094100 | 546960390 | 18040 | 18070 | 18070 | 18040 | 79 |
| 558 | 20240425 | 094000 | 545533450 | 18080 | 18090 | 18100 | 18080 | 590 |
| 559 | 20240425 | 093900 | 534861490 | 18090 | 18100 | 18100 | 18090 | 124 |
| 560 | 20240425 | 093800 | 532617810 | 18090 | 18080 | 18090 | 18080 | 463 |
| 561 | 20240425 | 093700 | 524246500 | 18080 | 18080 | 18080 | 18070 | 430 |
| 562 | 20240425 | 093600 | 516472120 | 18070 | 18070 | 18070 | 18070 | 4 |
| 563 | 20240425 | 093500 | 516399840 | 18080 | 18030 | 18080 | 18030 | 550 |
| 564 | 20240425 | 093400 | 506457320 | 18030 | 18050 | 18050 | 18030 | 552 |
| 565 | 20240425 | 093300 | 496500000 | 18050 | 18050 | 18060 | 18050 | 58 |
| 566 | 20240425 | 093200 | 495453080 | 18080 | 18050 | 18080 | 18050 | 48 |
| 567 | 20240425 | 093100 | 494586410 | 18050 | 18050 | 18050 | 18020 | 190 |
| 568 | 20240425 | 093000 | 491157510 | 18010 | 18010 | 18050 | 18010 | 265 |
| 569 | 20240425 | 092900 | 486380550 | 18020 | 18000 | 18020 | 18000 | 235 |
| 570 | 20240425 | 092800 | 482146240 | 18000 | 18000 | 18000 | 18000 | 853 |
| 571 | 20240425 | 092700 | 466792240 | 18010 | 18000 | 18010 | 18000 | 499 |
| 572 | 20240425 | 092600 | 457809600 | 18000 | 18010 | 18010 | 18000 | 2636 |
| 573 | 20240425 | 092500 | 410361480 | 18000 | 18010 | 18010 | 18000 | 1044 |
| 574 | 20240425 | 092400 | 391560740 | 18020 | 18010 | 18050 | 18010 | 537 |
| 575 | 20240425 | 092300 | 381888130 | 18010 | 18050 | 18050 | 18010 | 2377 |
| 576 | 20240425 | 092200 | 339046910 | 18080 | 18030 | 18080 | 18030 | 265 |
| 577 | 20240425 | 092100 | 334265710 | 18080 | 18080 | 18080 | 18080 | 2 |
| 578 | 20240425 | 092000 | 334229550 | 18090 | 18090 | 18090 | 18030 | 368 |
| 579 | 20240425 | 091900 | 327591330 | 18040 | 18050 | 18060 | 18040 | 251 |
| 580 | 20240425 | 091800 | 323061000 | 18060 | 18110 | 18120 | 18060 | 638 |
| 581 | 20240425 | 091700 | 311528410 | 18110 | 18090 | 18120 | 18090 | 155 |
| 582 | 20240425 | 091600 | 308723340 | 18080 | 18080 | 18080 | 18080 | 100 |
| 583 | 20240425 | 091500 | 306915340 | 18080 | 18130 | 18130 | 18080 | 342 |
| 584 | 20240425 | 091400 | 300730760 | 18100 | 18140 | 18140 | 18100 | 470 |
| 585 | 20240425 | 091300 | 292211240 | 18130 | 18140 | 18140 | 18130 | 8 |
| 586 | 20240425 | 091200 | 292066160 | 18140 | 18140 | 18140 | 18140 | 57 |
| 587 | 20240425 | 091100 | 291032180 | 18140 | 18130 | 18140 | 18130 | 186 |
| 588 | 20240425 | 091000 | 287658360 | 18130 | 18070 | 18130 | 18070 | 866 |
| 589 | 20240425 | 090900 | 271999350 | 18070 | 18070 | 18070 | 18060 | 291 |
| 590 | 20240425 | 090800 | 266741020 | 18070 | 18040 | 18070 | 18040 | 609 |
| 591 | 20240425 | 090700 | 255745500 | 18060 | 18060 | 18060 | 18020 | 340 |
| 592 | 20240425 | 090600 | 249608940 | 18060 | 18070 | 18070 | 18010 | 1886 |
| 593 | 20240425 | 090500 | 215589370 | 18060 | 18060 | 18060 | 18030 | 678 |
| 594 | 20240425 | 090400 | 203356600 | 18060 | 18150 | 18150 | 18060 | 612 |
| 595 | 20240425 | 090300 | 192292590 | 18080 | 18200 | 18200 | 18080 | 2439 |
| 596 | 20240425 | 090200 | 148047340 | 18150 | 18230 | 18230 | 18150 | 249 |
| 597 | 20240425 | 090100 | 143515800 | 18140 | 18110 | 18250 | 18100 | 475 |
| 598 | 20240425 | 090000 | 134885340 | 18100 | 18030 | 18250 | 18020 | 7061 |