33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 3397 |
| 3 | 20240415 | 191700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 4 | 20240415 | 191600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 5 | 20240415 | 191500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 6 | 20240415 | 191400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 7 | 20240415 | 191300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 8 | 20240415 | 191200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 9 | 20240415 | 191100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 10 | 20240415 | 191000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 11 | 20240415 | 190900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 12 | 20240415 | 190800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 13 | 20240415 | 190700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 14 | 20240415 | 190600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 15 | 20240415 | 190500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 16 | 20240415 | 190400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 17 | 20240415 | 190300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 18 | 20240415 | 190200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 19 | 20240415 | 190100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 20 | 20240415 | 190000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 21 | 20240415 | 185900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 22 | 20240415 | 185800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 23 | 20240415 | 185700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 24 | 20240415 | 185600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 25 | 20240415 | 185500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 26 | 20240415 | 185400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 27 | 20240415 | 185300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 28 | 20240415 | 185200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 29 | 20240415 | 185100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 30 | 20240415 | 185000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 31 | 20240415 | 184900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 32 | 20240415 | 184800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 3397 |
| 33 | 20240415 | 184700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 34 | 20240415 | 184600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 35 | 20240415 | 184500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 36 | 20240415 | 184400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 37 | 20240415 | 184300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 38 | 20240415 | 184200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 39 | 20240415 | 184100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 40 | 20240415 | 184000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 41 | 20240415 | 183900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 42 | 20240415 | 183800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 43 | 20240415 | 183700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 44 | 20240415 | 183600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 45 | 20240415 | 183500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 46 | 20240415 | 183400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 47 | 20240415 | 183300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 48 | 20240415 | 183200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 49 | 20240415 | 183100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 50 | 20240415 | 183000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 51 | 20240415 | 182900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 52 | 20240415 | 182800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 53 | 20240415 | 182700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 54 | 20240415 | 182600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 55 | 20240415 | 182500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 56 | 20240415 | 182400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 57 | 20240415 | 182300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 58 | 20240415 | 182200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 59 | 20240415 | 182100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 60 | 20240415 | 182000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 61 | 20240415 | 181900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 62 | 20240415 | 181800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 3397 |
| 63 | 20240415 | 181700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 64 | 20240415 | 181600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 65 | 20240415 | 181500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 66 | 20240415 | 181400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 67 | 20240415 | 181300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 68 | 20240415 | 181200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 69 | 20240415 | 181100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 70 | 20240415 | 181000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 71 | 20240415 | 180900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 72 | 20240415 | 180800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 73 | 20240415 | 180700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 74 | 20240415 | 180600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 75 | 20240415 | 180500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 76 | 20240415 | 180400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 77 | 20240415 | 180300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 78 | 20240415 | 180200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 79 | 20240415 | 180100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 80 | 20240415 | 180000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 81 | 20240415 | 175900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 82 | 20240415 | 175800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 83 | 20240415 | 175700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 84 | 20240415 | 175600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 85 | 20240415 | 175500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 86 | 20240415 | 175400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 87 | 20240415 | 175300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 88 | 20240415 | 175200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 89 | 20240415 | 175100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 90 | 20240415 | 175000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 91 | 20240415 | 174900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 92 | 20240415 | 174800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 3397 |
| 93 | 20240415 | 174700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 94 | 20240415 | 174600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 95 | 20240415 | 174500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 96 | 20240415 | 174400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 97 | 20240415 | 174300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 98 | 20240415 | 174200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 99 | 20240415 | 174100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 100 | 20240415 | 174000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 101 | 20240415 | 173900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 102 | 20240415 | 173800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 103 | 20240415 | 173700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 104 | 20240415 | 173600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 105 | 20240415 | 173500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 106 | 20240415 | 173400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 107 | 20240415 | 173300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 108 | 20240415 | 173200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 109 | 20240415 | 173100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 110 | 20240415 | 173000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 111 | 20240415 | 172900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 112 | 20240415 | 172800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 113 | 20240415 | 172700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 114 | 20240415 | 172600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 115 | 20240415 | 172500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 116 | 20240415 | 172400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 117 | 20240415 | 172300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 118 | 20240415 | 172200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 119 | 20240415 | 172100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 120 | 20240415 | 172000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 121 | 20240415 | 171900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 122 | 20240415 | 171800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 3397 |
| 123 | 20240415 | 171700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 124 | 20240415 | 171600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 125 | 20240415 | 171500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 126 | 20240415 | 171400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 127 | 20240415 | 171300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 128 | 20240415 | 171200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 129 | 20240415 | 171100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 130 | 20240415 | 171000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 131 | 20240415 | 170900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 132 | 20240415 | 170800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 133 | 20240415 | 170700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 134 | 20240415 | 170600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 135 | 20240415 | 170500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 136 | 20240415 | 170400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 137 | 20240415 | 170300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 138 | 20240415 | 170200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 139 | 20240415 | 170100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 140 | 20240415 | 170000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 141 | 20240415 | 165900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 142 | 20240415 | 165800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 143 | 20240415 | 165700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 144 | 20240415 | 165600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 145 | 20240415 | 165500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 146 | 20240415 | 165400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 147 | 20240415 | 165300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 148 | 20240415 | 165200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 149 | 20240415 | 165100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 150 | 20240415 | 165000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 151 | 20240415 | 164900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 152 | 20240415 | 164800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 3397 |
| 153 | 20240415 | 164700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 154 | 20240415 | 164600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 155 | 20240415 | 164500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 156 | 20240415 | 164400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 157 | 20240415 | 164300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 158 | 20240415 | 164200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 159 | 20240415 | 164100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 160 | 20240415 | 164000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 161 | 20240415 | 163900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 162 | 20240415 | 163800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 163 | 20240415 | 163700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 164 | 20240415 | 163600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 165 | 20240415 | 163500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 166 | 20240415 | 163400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 167 | 20240415 | 163300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 168 | 20240415 | 163200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 169 | 20240415 | 163100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 170 | 20240415 | 163000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 171 | 20240415 | 162900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 172 | 20240415 | 162800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 173 | 20240415 | 162700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 174 | 20240415 | 162600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 175 | 20240415 | 162500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 176 | 20240415 | 162400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 177 | 20240415 | 162300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 178 | 20240415 | 162200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 179 | 20240415 | 162100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 180 | 20240415 | 162000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 181 | 20240415 | 161900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 182 | 20240415 | 161800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 3397 |
| 183 | 20240415 | 161700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 184 | 20240415 | 161600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 185 | 20240415 | 161500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 186 | 20240415 | 161400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 187 | 20240415 | 161300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 188 | 20240415 | 161200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 189 | 20240415 | 161100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 190 | 20240415 | 161000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 191 | 20240415 | 160900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 192 | 20240415 | 160800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 193 | 20240415 | 160700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 194 | 20240415 | 160600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 195 | 20240415 | 160500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 196 | 20240415 | 160400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 197 | 20240415 | 160300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 198 | 20240415 | 160200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 199 | 20240415 | 160100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 200 | 20240415 | 160000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 201 | 20240415 | 155900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 202 | 20240415 | 155800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 203 | 20240415 | 155700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 204 | 20240415 | 155600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 205 | 20240415 | 155500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 206 | 20240415 | 155400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 207 | 20240415 | 155300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 208 | 20240415 | 155200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 209 | 20240415 | 155100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 210 | 20240415 | 155000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 211 | 20240415 | 154900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 212 | 20240415 | 154800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 3397 |
| 213 | 20240415 | 154700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 214 | 20240415 | 154600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 215 | 20240415 | 154500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 216 | 20240415 | 154400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 217 | 20240415 | 154300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 218 | 20240415 | 154200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 219 | 20240415 | 154100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 220 | 20240415 | 154000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 221 | 20240415 | 153900 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 222 | 20240415 | 153800 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 223 | 20240415 | 153700 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 224 | 20240415 | 153600 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 225 | 20240415 | 153500 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 226 | 20240415 | 153400 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 227 | 20240415 | 153300 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 228 | 20240415 | 153200 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 229 | 20240415 | 153100 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 230 | 20240415 | 153000 | 2284583290 | 19200 | 19200 | 19200 | 19200 | 3397 |
| 231 | 20240415 | 152900 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 232 | 20240415 | 152800 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 233 | 20240415 | 152700 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 234 | 20240415 | 152600 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 235 | 20240415 | 152500 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 236 | 20240415 | 152400 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 237 | 20240415 | 152300 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 238 | 20240415 | 152200 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 239 | 20240415 | 152100 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 240 | 20240415 | 152000 | 2219360890 | 19190 | 19190 | 19190 | 19190 | 0 |
| 241 | 20240415 | 151900 | 2219360890 | 19190 | 19170 | 19200 | 19160 | 1528 |
| 242 | 20240415 | 151800 | 2190048920 | 19160 | 19140 | 19160 | 19130 | 588 |
| 243 | 20240415 | 151700 | 2178794740 | 19130 | 19160 | 19170 | 19130 | 1387 |
| 244 | 20240415 | 151600 | 2152241540 | 19160 | 19130 | 19160 | 19130 | 2057 |
| 245 | 20240415 | 151500 | 2112861410 | 19140 | 19150 | 19150 | 19140 | 198 |
| 246 | 20240415 | 151400 | 2109070910 | 19150 | 19130 | 19160 | 19120 | 1595 |
| 247 | 20240415 | 151300 | 2078540480 | 19130 | 19080 | 19130 | 19080 | 1077 |
| 248 | 20240415 | 151200 | 2057965690 | 19080 | 19090 | 19090 | 19080 | 94 |
| 249 | 20240415 | 151100 | 2056172050 | 19090 | 19020 | 19090 | 19010 | 1704 |
| 250 | 20240415 | 151000 | 2023731730 | 19030 | 19020 | 19030 | 19020 | 516 |
| 251 | 20240415 | 150900 | 2013915270 | 19020 | 19020 | 19020 | 19020 | 186 |
| 252 | 20240415 | 150800 | 2010377550 | 19020 | 19020 | 19020 | 19020 | 31 |
| 253 | 20240415 | 150700 | 2009787930 | 19020 | 19010 | 19020 | 19000 | 223 |
| 254 | 20240415 | 150600 | 2005548630 | 19010 | 19010 | 19020 | 19010 | 404 |
| 255 | 20240415 | 150500 | 1997864960 | 19020 | 19020 | 19020 | 19020 | 96 |
| 256 | 20240415 | 150400 | 1996039040 | 19020 | 19030 | 19030 | 19020 | 187 |
| 257 | 20240415 | 150300 | 1992480490 | 19040 | 19060 | 19060 | 19040 | 25 |
| 258 | 20240415 | 150200 | 1992004470 | 19050 | 19050 | 19050 | 19050 | 249 |
| 259 | 20240415 | 150100 | 1987261020 | 19060 | 19060 | 19060 | 19040 | 25 |
| 260 | 20240415 | 150000 | 1986784950 | 19040 | 19050 | 19060 | 19040 | 155 |
| 261 | 20240415 | 145900 | 1983833150 | 19050 | 19070 | 19070 | 19050 | 819 |
| 262 | 20240415 | 145800 | 1968228680 | 19070 | 19070 | 19070 | 19070 | 36 |
| 263 | 20240415 | 145700 | 1967542160 | 19060 | 19060 | 19070 | 19060 | 285 |
| 264 | 20240415 | 145600 | 1962109810 | 19070 | 19050 | 19070 | 19050 | 53 |
| 265 | 20240415 | 145500 | 1961099630 | 19070 | 19070 | 19080 | 19070 | 275 |
| 266 | 20240415 | 145400 | 1955855320 | 19080 | 19050 | 19080 | 19050 | 1727 |
| 267 | 20240415 | 145300 | 1922931760 | 19050 | 19000 | 19050 | 19000 | 841 |
| 268 | 20240415 | 145200 | 1906929910 | 19000 | 18970 | 19010 | 18970 | 2210 |
| 269 | 20240415 | 145100 | 1864959880 | 18970 | 18960 | 18970 | 18960 | 330 |
| 270 | 20240415 | 145000 | 1858702870 | 18950 | 18950 | 18950 | 18950 | 0 |
| 271 | 20240415 | 144900 | 1858702870 | 18950 | 18940 | 18950 | 18940 | 378 |
| 272 | 20240415 | 144800 | 1851542090 | 18940 | 18940 | 18940 | 18940 | 6 |
| 273 | 20240415 | 144700 | 1851428450 | 18940 | 18920 | 18940 | 18920 | 15 |
| 274 | 20240415 | 144600 | 1851144570 | 18920 | 18920 | 18940 | 18920 | 820 |
| 275 | 20240415 | 144500 | 1835629890 | 18910 | 18910 | 18910 | 18910 | 202 |
| 276 | 20240415 | 144400 | 1831810070 | 18900 | 18910 | 18910 | 18900 | 600 |
| 277 | 20240415 | 144300 | 1820467300 | 18910 | 18920 | 18930 | 18910 | 678 |
| 278 | 20240415 | 144200 | 1807641890 | 18920 | 18920 | 18920 | 18920 | 6 |
| 279 | 20240415 | 144100 | 1807528370 | 18920 | 18920 | 18920 | 18920 | 197 |
| 280 | 20240415 | 144000 | 1803801130 | 18920 | 18920 | 18920 | 18920 | 0 |
| 281 | 20240415 | 143900 | 1803801130 | 18920 | 18920 | 18920 | 18920 | 18 |
| 282 | 20240415 | 143800 | 1803460570 | 18920 | 18930 | 18930 | 18920 | 214 |
| 283 | 20240415 | 143700 | 1799411010 | 18930 | 18930 | 18930 | 18930 | 146 |
| 284 | 20240415 | 143600 | 1796647230 | 18940 | 18940 | 18940 | 18940 | 0 |
| 285 | 20240415 | 143500 | 1796647230 | 18940 | 18940 | 18940 | 18940 | 187 |
| 286 | 20240415 | 143400 | 1793105450 | 18950 | 18950 | 18950 | 18950 | 64 |
| 287 | 20240415 | 143300 | 1791892650 | 18950 | 18950 | 18950 | 18950 | 0 |
| 288 | 20240415 | 143200 | 1791892650 | 18950 | 18950 | 18950 | 18950 | 100 |
| 289 | 20240415 | 143100 | 1789997650 | 18940 | 18940 | 18940 | 18940 | 160 |
| 290 | 20240415 | 143000 | 1786967250 | 18940 | 18940 | 18940 | 18940 | 0 |
| 291 | 20240415 | 142900 | 1786967250 | 18940 | 18940 | 18940 | 18940 | 30 |
| 292 | 20240415 | 142800 | 1786399050 | 18950 | 18950 | 18950 | 18950 | 60 |
| 293 | 20240415 | 142700 | 1785262050 | 18950 | 18940 | 18950 | 18940 | 76 |
| 294 | 20240415 | 142600 | 1783822600 | 18940 | 18950 | 18950 | 18940 | 286 |
| 295 | 20240415 | 142500 | 1778405650 | 18950 | 18950 | 18950 | 18950 | 0 |
| 296 | 20240415 | 142400 | 1778405650 | 18950 | 18950 | 18950 | 18950 | 167 |
| 297 | 20240415 | 142300 | 1775241000 | 18940 | 18940 | 18950 | 18930 | 229 |
| 298 | 20240415 | 142200 | 1770905230 | 18940 | 18950 | 18950 | 18940 | 212 |
| 299 | 20240415 | 142100 | 1766889890 | 18940 | 18940 | 18940 | 18940 | 150 |
| 300 | 20240415 | 142000 | 1764048890 | 18950 | 18940 | 18950 | 18940 | 202 |
| 301 | 20240415 | 141900 | 1760221630 | 18940 | 18940 | 18940 | 18940 | 45 |
| 302 | 20240415 | 141800 | 1759369330 | 18940 | 18940 | 18940 | 18940 | 52 |
| 303 | 20240415 | 141700 | 1758384450 | 18940 | 18950 | 18950 | 18940 | 180 |
| 304 | 20240415 | 141600 | 1754974450 | 18950 | 18950 | 18950 | 18950 | 1 |
| 305 | 20240415 | 141500 | 1754955500 | 18960 | 18940 | 18960 | 18940 | 577 |
| 306 | 20240415 | 141400 | 1744022500 | 18930 | 18930 | 18930 | 18930 | 25 |
| 307 | 20240415 | 141300 | 1743549250 | 18920 | 18920 | 18920 | 18920 | 20 |
| 308 | 20240415 | 141200 | 1743170850 | 18920 | 18920 | 18920 | 18920 | 0 |
| 309 | 20240415 | 141100 | 1743170850 | 18920 | 18930 | 18930 | 18920 | 24 |
| 310 | 20240415 | 141000 | 1742716670 | 18930 | 18930 | 18930 | 18930 | 35 |
| 311 | 20240415 | 140900 | 1742054120 | 18940 | 18940 | 18940 | 18940 | 153 |
| 312 | 20240415 | 140800 | 1739156300 | 18920 | 18940 | 18940 | 18920 | 234 |
| 313 | 20240415 | 140700 | 1734728340 | 18940 | 18940 | 18940 | 18940 | 0 |
| 314 | 20240415 | 140600 | 1734728340 | 18940 | 18940 | 18940 | 18940 | 1 |
| 315 | 20240415 | 140500 | 1734709400 | 18920 | 18920 | 18920 | 18920 | 310 |
| 316 | 20240415 | 140400 | 1728844200 | 18910 | 18900 | 18910 | 18900 | 1690 |
| 317 | 20240415 | 140300 | 1696889860 | 18900 | 18900 | 18900 | 18900 | 59 |
| 318 | 20240415 | 140200 | 1695774760 | 18900 | 18900 | 18900 | 18900 | 1031 |
| 319 | 20240415 | 140100 | 1676288860 | 18910 | 18890 | 18910 | 18890 | 763 |
| 320 | 20240415 | 140000 | 1661864610 | 18880 | 18880 | 18880 | 18880 | 0 |
| 321 | 20240415 | 135900 | 1661864610 | 18880 | 18880 | 18880 | 18880 | 61 |
| 322 | 20240415 | 135800 | 1660712930 | 18880 | 18880 | 18880 | 18880 | 50 |
| 323 | 20240415 | 135700 | 1659768930 | 18890 | 18890 | 18890 | 18890 | 20 |
| 324 | 20240415 | 135600 | 1659391130 | 18890 | 18890 | 18890 | 18890 | 50 |
| 325 | 20240415 | 135500 | 1658446630 | 18890 | 18890 | 18890 | 18890 | 94 |
| 326 | 20240415 | 135400 | 1656670970 | 18890 | 18890 | 18890 | 18890 | 0 |
| 327 | 20240415 | 135300 | 1656670970 | 18890 | 18890 | 18890 | 18890 | 65 |
| 328 | 20240415 | 135200 | 1655443120 | 18890 | 18890 | 18890 | 18890 | 10 |
| 329 | 20240415 | 135100 | 1655254220 | 18890 | 18880 | 18890 | 18870 | 13 |
| 330 | 20240415 | 135000 | 1655008870 | 18880 | 18880 | 18880 | 18880 | 5 |
| 331 | 20240415 | 134900 | 1654914470 | 18870 | 18870 | 18870 | 18870 | 5 |
| 332 | 20240415 | 134800 | 1654820120 | 18870 | 18870 | 18870 | 18870 | 771 |
| 333 | 20240415 | 134700 | 1640271350 | 18860 | 18860 | 18860 | 18860 | 386 |
| 334 | 20240415 | 134600 | 1632991390 | 18860 | 18860 | 18860 | 18860 | 100 |
| 335 | 20240415 | 134500 | 1631105390 | 18860 | 18860 | 18860 | 18860 | 35 |
| 336 | 20240415 | 134400 | 1630445290 | 18860 | 18860 | 18860 | 18860 | 0 |
| 337 | 20240415 | 134300 | 1630445290 | 18860 | 18860 | 18860 | 18860 | 0 |
| 338 | 20240415 | 134200 | 1630445290 | 18860 | 18860 | 18860 | 18860 | 0 |
| 339 | 20240415 | 134100 | 1630445290 | 18860 | 18830 | 18860 | 18830 | 52 |
| 340 | 20240415 | 134000 | 1629465600 | 18830 | 18820 | 18830 | 18820 | 94 |
| 341 | 20240415 | 133900 | 1627696260 | 18840 | 18840 | 18840 | 18840 | 102 |
| 342 | 20240415 | 133800 | 1625774580 | 18820 | 18820 | 18820 | 18820 | 49 |
| 343 | 20240415 | 133700 | 1624852400 | 18820 | 18840 | 18840 | 18820 | 28 |
| 344 | 20240415 | 133600 | 1624325050 | 18840 | 18850 | 18850 | 18840 | 457 |
| 345 | 20240415 | 133500 | 1615714540 | 18860 | 18860 | 18860 | 18860 | 0 |
| 346 | 20240415 | 133400 | 1615714540 | 18860 | 18860 | 18860 | 18860 | 1 |
| 347 | 20240415 | 133300 | 1615695680 | 18820 | 18820 | 18820 | 18820 | 0 |
| 348 | 20240415 | 133200 | 1615695680 | 18820 | 18810 | 18830 | 18810 | 34 |
| 349 | 20240415 | 133100 | 1615056080 | 18820 | 18820 | 18820 | 18820 | 0 |
| 350 | 20240415 | 133000 | 1615056080 | 18820 | 18820 | 18820 | 18820 | 12 |
| 351 | 20240415 | 132900 | 1614830240 | 18810 | 18810 | 18810 | 18810 | 0 |
| 352 | 20240415 | 132800 | 1614830240 | 18810 | 18810 | 18810 | 18810 | 20 |
| 353 | 20240415 | 132700 | 1614454040 | 18800 | 18800 | 18800 | 18800 | 1 |
| 354 | 20240415 | 132600 | 1614435240 | 18800 | 18800 | 18800 | 18800 | 0 |
| 355 | 20240415 | 132500 | 1614435240 | 18800 | 18840 | 18840 | 18800 | 3699 |
| 356 | 20240415 | 132400 | 1544841380 | 18870 | 18870 | 18870 | 18870 | 88 |
| 357 | 20240415 | 132300 | 1543180820 | 18850 | 18850 | 18850 | 18850 | 1 |
| 358 | 20240415 | 132200 | 1543161970 | 18850 | 18830 | 18850 | 18830 | 1152 |
| 359 | 20240415 | 132100 | 1521446790 | 18820 | 18820 | 18820 | 18820 | 2 |
| 360 | 20240415 | 132000 | 1521409150 | 18820 | 18820 | 18820 | 18820 | 0 |
| 361 | 20240415 | 131900 | 1521409150 | 18820 | 18820 | 18820 | 18820 | 245 |
| 362 | 20240415 | 131800 | 1516798250 | 18800 | 18800 | 18800 | 18800 | 1 |
| 363 | 20240415 | 131700 | 1516779450 | 18800 | 18800 | 18800 | 18800 | 50 |
| 364 | 20240415 | 131600 | 1515839450 | 18800 | 18800 | 18800 | 18800 | 17 |
| 365 | 20240415 | 131500 | 1515519850 | 18800 | 18800 | 18800 | 18800 | 0 |
| 366 | 20240415 | 131400 | 1515519850 | 18800 | 18800 | 18800 | 18800 | 0 |
| 367 | 20240415 | 131300 | 1515519850 | 18800 | 18800 | 18800 | 18800 | 1005 |
| 368 | 20240415 | 131200 | 1496625850 | 18800 | 18820 | 18820 | 18800 | 673 |
| 369 | 20240415 | 131100 | 1483970540 | 18850 | 18880 | 18880 | 18850 | 272 |
| 370 | 20240415 | 131000 | 1478838930 | 18880 | 18880 | 18880 | 18880 | 10 |
| 371 | 20240415 | 130900 | 1478650130 | 18870 | 18870 | 18870 | 18870 | 6 |
| 372 | 20240415 | 130800 | 1478536910 | 18870 | 18870 | 18870 | 18870 | 8 |
| 373 | 20240415 | 130700 | 1478385950 | 18870 | 18870 | 18870 | 18870 | 79 |
| 374 | 20240415 | 130600 | 1476895220 | 18880 | 18880 | 18880 | 18880 | 0 |
| 375 | 20240415 | 130500 | 1476895220 | 18880 | 18880 | 18880 | 18880 | 3 |
| 376 | 20240415 | 130400 | 1476838580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 377 | 20240415 | 130300 | 1476838580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 378 | 20240415 | 130200 | 1476838580 | 18870 | 18870 | 18870 | 18870 | 0 |
| 379 | 20240415 | 130100 | 1476838580 | 18870 | 18870 | 18870 | 18870 | 4 |
| 380 | 20240415 | 130000 | 1476763100 | 18890 | 18900 | 18900 | 18890 | 321 |
| 381 | 20240415 | 125900 | 1470697970 | 18900 | 18900 | 18900 | 18900 | 101 |
| 382 | 20240415 | 125800 | 1468789070 | 18900 | 18900 | 18900 | 18900 | 101 |
| 383 | 20240415 | 125700 | 1466880170 | 18910 | 18910 | 18910 | 18910 | 32 |
| 384 | 20240415 | 125600 | 1466275050 | 18910 | 18910 | 18910 | 18910 | 28 |
| 385 | 20240415 | 125500 | 1465745570 | 18910 | 18920 | 18920 | 18910 | 160 |
| 386 | 20240415 | 125400 | 1462719870 | 18910 | 18920 | 18920 | 18910 | 52 |
| 387 | 20240415 | 125300 | 1461736040 | 18900 | 18900 | 18900 | 18900 | 1 |
| 388 | 20240415 | 125200 | 1461717140 | 18900 | 18900 | 18900 | 18900 | 0 |
| 389 | 20240415 | 125100 | 1461717140 | 18900 | 18900 | 18900 | 18900 | 0 |
| 390 | 20240415 | 125000 | 1461717140 | 18900 | 18900 | 18900 | 18900 | 0 |
| 391 | 20240415 | 124900 | 1461717140 | 18900 | 18900 | 18900 | 18900 | 0 |
| 392 | 20240415 | 124800 | 1461717140 | 18900 | 18900 | 18900 | 18900 | 500 |
| 393 | 20240415 | 124700 | 1452267140 | 18920 | 18870 | 18920 | 18870 | 1313 |
| 394 | 20240415 | 124600 | 1427461340 | 18880 | 18890 | 18890 | 18880 | 452 |
| 395 | 20240415 | 124500 | 1418925530 | 18880 | 18850 | 18880 | 18850 | 1774 |
| 396 | 20240415 | 124400 | 1385452060 | 18850 | 18800 | 18850 | 18800 | 1126 |
| 397 | 20240415 | 124300 | 1364240000 | 18800 | 18800 | 18800 | 18800 | 150 |
| 398 | 20240415 | 124200 | 1361420000 | 18800 | 18800 | 18800 | 18800 | 11 |
| 399 | 20240415 | 124100 | 1361213200 | 18800 | 18800 | 18800 | 18800 | 0 |
| 400 | 20240415 | 124000 | 1361213200 | 18800 | 18800 | 18800 | 18800 | 0 |
| 401 | 20240415 | 123900 | 1361213200 | 18800 | 18800 | 18800 | 18800 | 1 |
| 402 | 20240415 | 123800 | 1361194400 | 18800 | 18800 | 18830 | 18800 | 70 |
| 403 | 20240415 | 123700 | 1359876900 | 18810 | 18820 | 18820 | 18810 | 283 |
| 404 | 20240415 | 123600 | 1354551450 | 18820 | 18820 | 18830 | 18820 | 424 |
| 405 | 20240415 | 123500 | 1346568410 | 18810 | 18800 | 18810 | 18800 | 19 |
| 406 | 20240415 | 123400 | 1346211060 | 18800 | 18800 | 18800 | 18800 | 0 |
| 407 | 20240415 | 123300 | 1346211060 | 18800 | 18790 | 18800 | 18790 | 374 |
| 408 | 20240415 | 123200 | 1339180210 | 18780 | 18780 | 18780 | 18780 | 0 |
| 409 | 20240415 | 123100 | 1339180210 | 18780 | 18780 | 18780 | 18780 | 0 |
| 410 | 20240415 | 123000 | 1339180210 | 18780 | 18760 | 18780 | 18760 | 600 |
| 411 | 20240415 | 122900 | 1327913860 | 18750 | 18750 | 18750 | 18750 | 30 |
| 412 | 20240415 | 122800 | 1327351360 | 18720 | 18720 | 18720 | 18720 | 0 |
| 413 | 20240415 | 122700 | 1327351360 | 18720 | 18720 | 18720 | 18720 | 5 |
| 414 | 20240415 | 122600 | 1327257760 | 18710 | 18710 | 18710 | 18710 | 0 |
| 415 | 20240415 | 122500 | 1327257760 | 18710 | 18710 | 18740 | 18710 | 189 |
| 416 | 20240415 | 122400 | 1323718380 | 18700 | 18700 | 18700 | 18700 | 0 |
| 417 | 20240415 | 122300 | 1323718380 | 18700 | 18700 | 18700 | 18700 | 0 |
| 418 | 20240415 | 122200 | 1323718380 | 18700 | 18700 | 18700 | 18700 | 0 |
| 419 | 20240415 | 122100 | 1323718380 | 18700 | 18700 | 18700 | 18700 | 0 |
| 420 | 20240415 | 122000 | 1323718380 | 18700 | 18700 | 18700 | 18700 | 300 |
| 421 | 20240415 | 121900 | 1318108380 | 18720 | 18720 | 18720 | 18720 | 10 |
| 422 | 20240415 | 121800 | 1317921180 | 18710 | 18710 | 18710 | 18710 | 105 |
| 423 | 20240415 | 121700 | 1315956630 | 18710 | 18710 | 18710 | 18710 | 328 |
| 424 | 20240415 | 121600 | 1309819750 | 18710 | 18710 | 18710 | 18710 | 0 |
| 425 | 20240415 | 121500 | 1309819750 | 18710 | 18720 | 18720 | 18710 | 159 |
| 426 | 20240415 | 121400 | 1306844580 | 18710 | 18710 | 18710 | 18710 | 176 |
| 427 | 20240415 | 121300 | 1303551620 | 18710 | 18710 | 18710 | 18710 | 0 |
| 428 | 20240415 | 121200 | 1303551620 | 18710 | 18710 | 18710 | 18710 | 0 |
| 429 | 20240415 | 121100 | 1303551620 | 18710 | 18710 | 18710 | 18710 | 0 |
| 430 | 20240415 | 121000 | 1303551620 | 18710 | 18710 | 18710 | 18710 | 0 |
| 431 | 20240415 | 120900 | 1303551620 | 18710 | 18720 | 18720 | 18710 | 1112 |
| 432 | 20240415 | 120800 | 1282739850 | 18720 | 18720 | 18720 | 18720 | 600 |
| 433 | 20240415 | 120700 | 1271507850 | 18720 | 18720 | 18720 | 18720 | 0 |
| 434 | 20240415 | 120600 | 1271507850 | 18720 | 18720 | 18720 | 18720 | 29 |
| 435 | 20240415 | 120500 | 1270964970 | 18720 | 18720 | 18720 | 18720 | 1 |
| 436 | 20240415 | 120400 | 1270946250 | 18730 | 18730 | 18730 | 18730 | 41 |
| 437 | 20240415 | 120300 | 1270178320 | 18730 | 18730 | 18730 | 18730 | 0 |
| 438 | 20240415 | 120200 | 1270178320 | 18730 | 18730 | 18730 | 18730 | 2 |
| 439 | 20240415 | 120100 | 1270140860 | 18720 | 18720 | 18730 | 18720 | 97 |
| 440 | 20240415 | 120000 | 1268324510 | 18730 | 18730 | 18730 | 18730 | 373 |
| 441 | 20240415 | 115900 | 1261338220 | 18730 | 18730 | 18730 | 18730 | 0 |
| 442 | 20240415 | 115800 | 1261338220 | 18730 | 18730 | 18730 | 18730 | 3 |
| 443 | 20240415 | 115700 | 1261282030 | 18740 | 18730 | 18740 | 18730 | 5 |
| 444 | 20240415 | 115600 | 1261188370 | 18740 | 18740 | 18740 | 18740 | 0 |
| 445 | 20240415 | 115500 | 1261188370 | 18740 | 18740 | 18740 | 18740 | 0 |
| 446 | 20240415 | 115400 | 1261188370 | 18740 | 18740 | 18740 | 18740 | 0 |
| 447 | 20240415 | 115300 | 1261188370 | 18740 | 18740 | 18740 | 18740 | 0 |
| 448 | 20240415 | 115200 | 1261188370 | 18740 | 18740 | 18740 | 18740 | 1 |
| 449 | 20240415 | 115100 | 1261169630 | 18740 | 18740 | 18740 | 18740 | 2 |
| 450 | 20240415 | 115000 | 1261132150 | 18740 | 18740 | 18740 | 18740 | 0 |
| 451 | 20240415 | 114900 | 1261132150 | 18740 | 18740 | 18740 | 18740 | 1 |
| 452 | 20240415 | 114800 | 1261113410 | 18740 | 18740 | 18740 | 18740 | 21 |
| 453 | 20240415 | 114700 | 1260719870 | 18740 | 18740 | 18740 | 18740 | 0 |
| 454 | 20240415 | 114600 | 1260719870 | 18740 | 18740 | 18740 | 18740 | 1 |
| 455 | 20240415 | 114500 | 1260701130 | 18740 | 18740 | 18740 | 18740 | 3 |
| 456 | 20240415 | 114400 | 1260644910 | 18740 | 18740 | 18740 | 18740 | 20 |
| 457 | 20240415 | 114300 | 1260270110 | 18740 | 18730 | 18740 | 18730 | 56 |
| 458 | 20240415 | 114200 | 1259221220 | 18740 | 18740 | 18740 | 18740 | 0 |
| 459 | 20240415 | 114100 | 1259221220 | 18740 | 18740 | 18740 | 18740 | 43 |
| 460 | 20240415 | 114000 | 1258415400 | 18730 | 18730 | 18730 | 18730 | 0 |
| 461 | 20240415 | 113900 | 1258415400 | 18730 | 18730 | 18730 | 18730 | 0 |
| 462 | 20240415 | 113800 | 1258415400 | 18730 | 18730 | 18730 | 18730 | 8 |
| 463 | 20240415 | 113700 | 1258265560 | 18730 | 18730 | 18730 | 18730 | 15 |
| 464 | 20240415 | 113600 | 1257984610 | 18720 | 18720 | 18720 | 18720 | 0 |
| 465 | 20240415 | 113500 | 1257984610 | 18720 | 18720 | 18720 | 18720 | 0 |
| 466 | 20240415 | 113400 | 1257984610 | 18720 | 18720 | 18720 | 18720 | 63 |
| 467 | 20240415 | 113300 | 1256805250 | 18730 | 18730 | 18730 | 18730 | 184 |
| 468 | 20240415 | 113200 | 1253358930 | 18740 | 18740 | 18740 | 18740 | 10 |
| 469 | 20240415 | 113100 | 1253171530 | 18740 | 18740 | 18740 | 18740 | 18 |
| 470 | 20240415 | 113000 | 1252834210 | 18730 | 18730 | 18730 | 18730 | 100 |
| 471 | 20240415 | 112900 | 1250961210 | 18730 | 18740 | 18740 | 18730 | 106 |
| 472 | 20240415 | 112800 | 1248975300 | 18740 | 18740 | 18740 | 18740 | 10 |
| 473 | 20240415 | 112700 | 1248787900 | 18740 | 18740 | 18740 | 18740 | 5 |
| 474 | 20240415 | 112600 | 1248694200 | 18730 | 18730 | 18730 | 18730 | 0 |
| 475 | 20240415 | 112500 | 1248694200 | 18730 | 18730 | 18730 | 18730 | 147 |
| 476 | 20240415 | 112400 | 1245940890 | 18740 | 18730 | 18740 | 18730 | 34 |
| 477 | 20240415 | 112300 | 1245304060 | 18730 | 18730 | 18730 | 18730 | 83 |
| 478 | 20240415 | 112200 | 1243749470 | 18740 | 18750 | 18750 | 18740 | 423 |
| 479 | 20240415 | 112100 | 1235819690 | 18750 | 18750 | 18750 | 18750 | 151 |
| 480 | 20240415 | 112000 | 1232988440 | 18760 | 18760 | 18760 | 18760 | 0 |
| 481 | 20240415 | 111900 | 1232988440 | 18760 | 18760 | 18760 | 18760 | 30 |
| 482 | 20240415 | 111800 | 1232425640 | 18770 | 18770 | 18770 | 18770 | 224 |
| 483 | 20240415 | 111700 | 1228221160 | 18780 | 18780 | 18780 | 18780 | 5 |
| 484 | 20240415 | 111600 | 1228127260 | 18770 | 18770 | 18770 | 18770 | 2 |
| 485 | 20240415 | 111500 | 1228089720 | 18770 | 18770 | 18770 | 18770 | 10 |
| 486 | 20240415 | 111400 | 1227902020 | 18770 | 18770 | 18770 | 18770 | 0 |
| 487 | 20240415 | 111300 | 1227902020 | 18770 | 18770 | 18770 | 18770 | 1 |
| 488 | 20240415 | 111200 | 1227883250 | 18750 | 18730 | 18750 | 18730 | 100 |
| 489 | 20240415 | 111100 | 1226009250 | 18730 | 18750 | 18750 | 18730 | 11 |
| 490 | 20240415 | 111000 | 1225803020 | 18760 | 18760 | 18760 | 18760 | 0 |
| 491 | 20240415 | 110900 | 1225803020 | 18760 | 18760 | 18760 | 18760 | 254 |
| 492 | 20240415 | 110800 | 1221037980 | 18760 | 18760 | 18770 | 18760 | 318 |
| 493 | 20240415 | 110700 | 1215072280 | 18770 | 18750 | 18770 | 18750 | 662 |
| 494 | 20240415 | 110600 | 1202650880 | 18750 | 18740 | 18750 | 18740 | 49 |
| 495 | 20240415 | 110500 | 1201732550 | 18740 | 18740 | 18740 | 18740 | 60 |
| 496 | 20240415 | 110400 | 1200608150 | 18730 | 18730 | 18730 | 18730 | 13 |
| 497 | 20240415 | 110300 | 1200364660 | 18730 | 18710 | 18730 | 18710 | 71 |
| 498 | 20240415 | 110200 | 1199035830 | 18710 | 18710 | 18710 | 18710 | 0 |
| 499 | 20240415 | 110100 | 1199035830 | 18710 | 18710 | 18710 | 18710 | 109 |
| 500 | 20240415 | 110000 | 1196996440 | 18710 | 18710 | 18710 | 18710 | 265 |
| 501 | 20240415 | 105900 | 1192038290 | 18710 | 18710 | 18710 | 18710 | 249 |
| 502 | 20240415 | 105800 | 1187379500 | 18710 | 18700 | 18710 | 18700 | 452 |
| 503 | 20240415 | 105700 | 1178924180 | 18700 | 18710 | 18710 | 18700 | 77 |
| 504 | 20240415 | 105600 | 1177484030 | 18710 | 18700 | 18710 | 18700 | 12 |
| 505 | 20240415 | 105500 | 1177259540 | 18710 | 18710 | 18710 | 18710 | 534 |
| 506 | 20240415 | 105400 | 1167268400 | 18710 | 18710 | 18710 | 18710 | 300 |
| 507 | 20240415 | 105300 | 1161655400 | 18710 | 18700 | 18710 | 18700 | 13 |
| 508 | 20240415 | 105200 | 1161412180 | 18700 | 18700 | 18700 | 18700 | 212 |
| 509 | 20240415 | 105100 | 1157447780 | 18700 | 18700 | 18700 | 18700 | 232 |
| 510 | 20240415 | 105000 | 1153109380 | 18700 | 18700 | 18700 | 18700 | 272 |
| 511 | 20240415 | 104900 | 1148022980 | 18710 | 18710 | 18710 | 18710 | 0 |
| 512 | 20240415 | 104800 | 1148022980 | 18710 | 18710 | 18710 | 18700 | 701 |
| 513 | 20240415 | 104700 | 1134913820 | 18710 | 18710 | 18710 | 18710 | 165 |
| 514 | 20240415 | 104600 | 1131826670 | 18710 | 18700 | 18710 | 18700 | 358 |
| 515 | 20240415 | 104500 | 1125131960 | 18700 | 18700 | 18700 | 18700 | 440 |
| 516 | 20240415 | 104400 | 1116903960 | 18650 | 18650 | 18650 | 18650 | 5 |
| 517 | 20240415 | 104300 | 1116810710 | 18640 | 18640 | 18640 | 18640 | 129 |
| 518 | 20240415 | 104200 | 1114406150 | 18640 | 18640 | 18640 | 18640 | 0 |
| 519 | 20240415 | 104100 | 1114406150 | 18640 | 18620 | 18640 | 18620 | 292 |
| 520 | 20240415 | 104000 | 1108967970 | 18600 | 18600 | 18600 | 18600 | 1 |
| 521 | 20240415 | 103900 | 1108949370 | 18620 | 18620 | 18620 | 18620 | 6 |
| 522 | 20240415 | 103800 | 1108837650 | 18590 | 18570 | 18590 | 18570 | 310 |
| 523 | 20240415 | 103700 | 1103078950 | 18580 | 18550 | 18580 | 18550 | 139 |
| 524 | 20240415 | 103600 | 1100496870 | 18550 | 18550 | 18550 | 18550 | 1 |
| 525 | 20240415 | 103500 | 1100478320 | 18550 | 18550 | 18550 | 18550 | 112 |
| 526 | 20240415 | 103400 | 1098400720 | 18550 | 18550 | 18550 | 18550 | 60 |
| 527 | 20240415 | 103300 | 1097287720 | 18530 | 18530 | 18530 | 18530 | 0 |
| 528 | 20240415 | 103200 | 1097287720 | 18530 | 18530 | 18530 | 18530 | 94 |
| 529 | 20240415 | 103100 | 1095545900 | 18530 | 18600 | 18600 | 18530 | 766 |
| 530 | 20240415 | 103000 | 1081333300 | 18600 | 18580 | 18600 | 18570 | 227 |
| 531 | 20240415 | 102900 | 1077114290 | 18580 | 18570 | 18580 | 18570 | 97 |
| 532 | 20240415 | 102800 | 1075312930 | 18570 | 18580 | 18580 | 18570 | 308 |
| 533 | 20240415 | 102700 | 1069592650 | 18580 | 18530 | 18580 | 18530 | 443 |
| 534 | 20240415 | 102600 | 1061375940 | 18530 | 18530 | 18530 | 18530 | 148 |
| 535 | 20240415 | 102500 | 1058633500 | 18530 | 18540 | 18540 | 18530 | 306 |
| 536 | 20240415 | 102400 | 1052962780 | 18540 | 18550 | 18550 | 18540 | 1350 |
| 537 | 20240415 | 102300 | 1027932370 | 18550 | 18550 | 18560 | 18550 | 338 |
| 538 | 20240415 | 102200 | 1021662460 | 18550 | 18600 | 18600 | 18550 | 205 |
| 539 | 20240415 | 102100 | 1017859660 | 18600 | 18540 | 18600 | 18540 | 17 |
| 540 | 20240415 | 102000 | 1017544310 | 18600 | 18540 | 18600 | 18540 | 148 |
| 541 | 20240415 | 101900 | 1014792890 | 18580 | 18580 | 18580 | 18540 | 404 |
| 542 | 20240415 | 101800 | 1007296110 | 18600 | 18600 | 18600 | 18600 | 800 |
| 543 | 20240415 | 101700 | 992416110 | 18600 | 18560 | 18600 | 18550 | 1441 |
| 544 | 20240415 | 101600 | 965671070 | 18560 | 18560 | 18560 | 18560 | 71 |
| 545 | 20240415 | 101500 | 964353310 | 18620 | 18630 | 18630 | 18620 | 11 |
| 546 | 20240415 | 101400 | 964148480 | 18630 | 18630 | 18630 | 18630 | 2 |
| 547 | 20240415 | 101300 | 964111220 | 18560 | 18560 | 18560 | 18560 | 3 |
| 548 | 20240415 | 101200 | 964055540 | 18560 | 18560 | 18560 | 18560 | 311 |
| 549 | 20240415 | 101100 | 958283380 | 18570 | 18600 | 18600 | 18570 | 775 |
| 550 | 20240415 | 101000 | 943878830 | 18640 | 18620 | 18640 | 18620 | 173 |
| 551 | 20240415 | 100900 | 940657170 | 18640 | 18640 | 18640 | 18640 | 3 |
| 552 | 20240415 | 100800 | 940601250 | 18640 | 18640 | 18640 | 18640 | 369 |
| 553 | 20240415 | 100700 | 933723090 | 18640 | 18650 | 18650 | 18640 | 9 |
| 554 | 20240415 | 100600 | 933555270 | 18650 | 18650 | 18650 | 18650 | 0 |
| 555 | 20240415 | 100500 | 933555270 | 18650 | 18610 | 18650 | 18600 | 1083 |
| 556 | 20240415 | 100400 | 913408560 | 18610 | 18610 | 18610 | 18610 | 231 |
| 557 | 20240415 | 100300 | 909109650 | 18650 | 18600 | 18650 | 18600 | 385 |
| 558 | 20240415 | 100200 | 901948600 | 18600 | 18600 | 18600 | 18600 | 364 |
| 559 | 20240415 | 100100 | 895178200 | 18590 | 18600 | 18600 | 18590 | 1014 |
| 560 | 20240415 | 100000 | 876318030 | 18620 | 18620 | 18620 | 18620 | 122 |
| 561 | 20240415 | 095900 | 874046390 | 18600 | 18620 | 18620 | 18600 | 459 |
| 562 | 20240415 | 095800 | 865506890 | 18620 | 18650 | 18650 | 18620 | 1280 |
| 563 | 20240415 | 095700 | 841656800 | 18660 | 18680 | 18680 | 18660 | 847 |
| 564 | 20240415 | 095600 | 825837010 | 18700 | 18700 | 18700 | 18700 | 100 |
| 565 | 20240415 | 095500 | 823967010 | 18700 | 18700 | 18700 | 18700 | 10 |
| 566 | 20240415 | 095400 | 823780010 | 18680 | 18680 | 18680 | 18680 | 4 |
| 567 | 20240415 | 095300 | 823705290 | 18700 | 18700 | 18700 | 18700 | 0 |
| 568 | 20240415 | 095200 | 823705290 | 18700 | 18700 | 18700 | 18680 | 207 |
| 569 | 20240415 | 095100 | 819838330 | 18690 | 18670 | 18690 | 18670 | 38 |
| 570 | 20240415 | 095000 | 819128800 | 18670 | 18670 | 18670 | 18670 | 142 |
| 571 | 20240415 | 094900 | 816477660 | 18710 | 18710 | 18710 | 18710 | 45 |
| 572 | 20240415 | 094800 | 815635710 | 18710 | 18710 | 18710 | 18710 | 0 |
| 573 | 20240415 | 094700 | 815635710 | 18710 | 18650 | 18710 | 18650 | 10 |
| 574 | 20240415 | 094600 | 815449090 | 18650 | 18660 | 18660 | 18640 | 257 |
| 575 | 20240415 | 094500 | 810655360 | 18680 | 18700 | 18710 | 18680 | 1572 |
| 576 | 20240415 | 094400 | 781254170 | 18700 | 18670 | 18700 | 18670 | 270 |
| 577 | 20240415 | 094300 | 776212670 | 18660 | 18660 | 18660 | 18660 | 0 |
| 578 | 20240415 | 094200 | 776212670 | 18660 | 18660 | 18660 | 18660 | 0 |
| 579 | 20240415 | 094100 | 776212670 | 18660 | 18700 | 18700 | 18660 | 152 |
| 580 | 20240415 | 094000 | 773376270 | 18700 | 18700 | 18700 | 18700 | 1 |
| 581 | 20240415 | 093900 | 773357570 | 18700 | 18670 | 18700 | 18640 | 412 |
| 582 | 20240415 | 093800 | 765669360 | 18680 | 18710 | 18710 | 18680 | 565 |
| 583 | 20240415 | 093700 | 755104190 | 18700 | 18710 | 18710 | 18700 | 83 |
| 584 | 20240415 | 093600 | 753551990 | 18710 | 18710 | 18710 | 18710 | 398 |
| 585 | 20240415 | 093500 | 746105410 | 18710 | 18710 | 18710 | 18710 | 483 |
| 586 | 20240415 | 093400 | 737068480 | 18660 | 18690 | 18700 | 18650 | 394 |
| 587 | 20240415 | 093300 | 729707650 | 18690 | 18700 | 18700 | 18690 | 95 |
| 588 | 20240415 | 093200 | 727931300 | 18710 | 18700 | 18710 | 18700 | 980 |
| 589 | 20240415 | 093100 | 709599060 | 18700 | 18660 | 18700 | 18660 | 1240 |
| 590 | 20240415 | 093000 | 686432850 | 18620 | 18680 | 18680 | 18620 | 317 |
| 591 | 20240415 | 092900 | 680515160 | 18690 | 18680 | 18690 | 18680 | 277 |
| 592 | 20240415 | 092800 | 675339790 | 18670 | 18670 | 18670 | 18630 | 635 |
| 593 | 20240415 | 092700 | 663484380 | 18670 | 18580 | 18670 | 18580 | 620 |
| 594 | 20240415 | 092600 | 651917130 | 18570 | 18550 | 18600 | 18550 | 1420 |
| 595 | 20240415 | 092500 | 625533630 | 18550 | 18550 | 18550 | 18550 | 5 |
| 596 | 20240415 | 092400 | 625440880 | 18550 | 18540 | 18550 | 18530 | 371 |
| 597 | 20240415 | 092300 | 618564790 | 18530 | 18530 | 18530 | 18530 | 169 |
| 598 | 20240415 | 092200 | 615433220 | 18530 | 18530 | 18590 | 18520 | 281 |
| 599 | 20240415 | 092100 | 610226120 | 18530 | 18530 | 18530 | 18530 | 103 |
| 600 | 20240415 | 092000 | 608317530 | 18520 | 18520 | 18520 | 18520 | 1065 |
| 601 | 20240415 | 091900 | 588593730 | 18520 | 18560 | 18570 | 18520 | 2145 |
| 602 | 20240415 | 091800 | 548813490 | 18570 | 18620 | 18620 | 18570 | 1106 |
| 603 | 20240415 | 091700 | 528248330 | 18630 | 18670 | 18670 | 18610 | 682 |
| 604 | 20240415 | 091600 | 515547780 | 18620 | 18680 | 18680 | 18610 | 4561 |
| 605 | 20240415 | 091500 | 430483370 | 18680 | 18730 | 18730 | 18680 | 2288 |
| 606 | 20240415 | 091400 | 387707200 | 18720 | 18770 | 18800 | 18720 | 2605 |
| 607 | 20240415 | 091300 | 338826810 | 18860 | 18870 | 18870 | 18860 | 61 |
| 608 | 20240415 | 091200 | 337676340 | 18770 | 18880 | 18880 | 18770 | 384 |
| 609 | 20240415 | 091100 | 330428970 | 18880 | 18880 | 18880 | 18880 | 385 |
| 610 | 20240415 | 091000 | 323160170 | 18880 | 18870 | 18900 | 18770 | 1608 |
| 611 | 20240415 | 090900 | 292815290 | 18760 | 18890 | 18890 | 18760 | 390 |
| 612 | 20240415 | 090800 | 285471820 | 18900 | 18820 | 18900 | 18750 | 1160 |
| 613 | 20240415 | 090700 | 263613290 | 18820 | 18820 | 18820 | 18690 | 203 |
| 614 | 20240415 | 090600 | 259807480 | 18690 | 18670 | 18830 | 18670 | 636 |
| 615 | 20240415 | 090500 | 247892000 | 18660 | 18680 | 18770 | 18660 | 1999 |
| 616 | 20240415 | 090400 | 210526910 | 18700 | 18720 | 18720 | 18680 | 2058 |
| 617 | 20240415 | 090300 | 172048870 | 18720 | 18760 | 18760 | 18720 | 305 |
| 618 | 20240415 | 090200 | 166335250 | 18720 | 18770 | 18770 | 18710 | 1943 |
| 619 | 20240415 | 090100 | 129911590 | 18770 | 18760 | 18800 | 18760 | 1925 |
| 620 | 20240415 | 090000 | 93776980 | 18750 | 18800 | 18800 | 18730 | 4532 |