33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 2954 |
| 3 | 20240415 | 191900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 4 | 20240415 | 191800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 5 | 20240415 | 191700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 6 | 20240415 | 191600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 7 | 20240415 | 191500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 8 | 20240415 | 191400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 9 | 20240415 | 191300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 10 | 20240415 | 191200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 11 | 20240415 | 191100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 12 | 20240415 | 191000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 13 | 20240415 | 190900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 14 | 20240415 | 190800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 15 | 20240415 | 190700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 16 | 20240415 | 190600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 17 | 20240415 | 190500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 18 | 20240415 | 190400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 19 | 20240415 | 190300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 20 | 20240415 | 190200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 21 | 20240415 | 190100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 22 | 20240415 | 190000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 23 | 20240415 | 185900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 24 | 20240415 | 185800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 25 | 20240415 | 185700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 26 | 20240415 | 185600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 27 | 20240415 | 185500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 28 | 20240415 | 185400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 29 | 20240415 | 185300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 30 | 20240415 | 185200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 31 | 20240415 | 185100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 32 | 20240415 | 185000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 2954 |
| 33 | 20240415 | 184900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 34 | 20240415 | 184800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 35 | 20240415 | 184700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 36 | 20240415 | 184600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 37 | 20240415 | 184500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 38 | 20240415 | 184400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 39 | 20240415 | 184300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 40 | 20240415 | 184200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 41 | 20240415 | 184100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 42 | 20240415 | 184000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 43 | 20240415 | 183900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 44 | 20240415 | 183800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 45 | 20240415 | 183700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 46 | 20240415 | 183600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 47 | 20240415 | 183500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 48 | 20240415 | 183400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 49 | 20240415 | 183300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 50 | 20240415 | 183200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 51 | 20240415 | 183100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 52 | 20240415 | 183000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 53 | 20240415 | 182900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 54 | 20240415 | 182800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 55 | 20240415 | 182700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 56 | 20240415 | 182600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 57 | 20240415 | 182500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 58 | 20240415 | 182400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 59 | 20240415 | 182300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 60 | 20240415 | 182200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 61 | 20240415 | 182100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 62 | 20240415 | 182000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 2954 |
| 63 | 20240415 | 181900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 64 | 20240415 | 181800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 65 | 20240415 | 181700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 66 | 20240415 | 181600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 67 | 20240415 | 181500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 68 | 20240415 | 181400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 69 | 20240415 | 181300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 70 | 20240415 | 181200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 71 | 20240415 | 181100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 72 | 20240415 | 181000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 73 | 20240415 | 180900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 74 | 20240415 | 180800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 75 | 20240415 | 180700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 76 | 20240415 | 180600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 77 | 20240415 | 180500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 78 | 20240415 | 180400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 79 | 20240415 | 180300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 80 | 20240415 | 180200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 81 | 20240415 | 180100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 82 | 20240415 | 180000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 83 | 20240415 | 175900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 84 | 20240415 | 175800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 85 | 20240415 | 175700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 86 | 20240415 | 175600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 87 | 20240415 | 175500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 88 | 20240415 | 175400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 89 | 20240415 | 175300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 90 | 20240415 | 175200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 91 | 20240415 | 175100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 92 | 20240415 | 175000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 2954 |
| 93 | 20240415 | 174900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 94 | 20240415 | 174800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 95 | 20240415 | 174700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 96 | 20240415 | 174600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 97 | 20240415 | 174500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 98 | 20240415 | 174400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 99 | 20240415 | 174300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 100 | 20240415 | 174200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 101 | 20240415 | 174100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 102 | 20240415 | 174000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 103 | 20240415 | 173900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 104 | 20240415 | 173800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 105 | 20240415 | 173700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 106 | 20240415 | 173600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 107 | 20240415 | 173500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 108 | 20240415 | 173400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 109 | 20240415 | 173300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 110 | 20240415 | 173200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 111 | 20240415 | 173100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 112 | 20240415 | 173000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 113 | 20240415 | 172900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 114 | 20240415 | 172800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 115 | 20240415 | 172700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 116 | 20240415 | 172600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 117 | 20240415 | 172500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 118 | 20240415 | 172400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 119 | 20240415 | 172300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 120 | 20240415 | 172200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 121 | 20240415 | 172100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 122 | 20240415 | 172000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 2954 |
| 123 | 20240415 | 171900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 124 | 20240415 | 171800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 125 | 20240415 | 171700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 126 | 20240415 | 171600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 127 | 20240415 | 171500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 128 | 20240415 | 171400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 129 | 20240415 | 171300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 130 | 20240415 | 171200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 131 | 20240415 | 171100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 132 | 20240415 | 171000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 133 | 20240415 | 170900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 134 | 20240415 | 170800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 135 | 20240415 | 170700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 136 | 20240415 | 170600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 137 | 20240415 | 170500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 138 | 20240415 | 170400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 139 | 20240415 | 170300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 140 | 20240415 | 170200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 141 | 20240415 | 170100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 142 | 20240415 | 170000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 143 | 20240415 | 165900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 144 | 20240415 | 165800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 145 | 20240415 | 165700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 146 | 20240415 | 165600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 147 | 20240415 | 165500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 148 | 20240415 | 165400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 149 | 20240415 | 165300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 150 | 20240415 | 165200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 151 | 20240415 | 165100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 152 | 20240415 | 165000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 2954 |
| 153 | 20240415 | 164900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 154 | 20240415 | 164800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 155 | 20240415 | 164700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 156 | 20240415 | 164600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 157 | 20240415 | 164500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 158 | 20240415 | 164400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 159 | 20240415 | 164300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 160 | 20240415 | 164200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 161 | 20240415 | 164100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 162 | 20240415 | 164000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 163 | 20240415 | 163900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 164 | 20240415 | 163800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 165 | 20240415 | 163700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 166 | 20240415 | 163600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 167 | 20240415 | 163500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 168 | 20240415 | 163400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 169 | 20240415 | 163300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 170 | 20240415 | 163200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 171 | 20240415 | 163100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 172 | 20240415 | 163000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 173 | 20240415 | 162900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 174 | 20240415 | 162800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 175 | 20240415 | 162700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 176 | 20240415 | 162600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 177 | 20240415 | 162500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 178 | 20240415 | 162400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 179 | 20240415 | 162300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 180 | 20240415 | 162200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 181 | 20240415 | 162100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 182 | 20240415 | 162000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 2954 |
| 183 | 20240415 | 161900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 184 | 20240415 | 161800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 185 | 20240415 | 161700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 186 | 20240415 | 161600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 187 | 20240415 | 161500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 188 | 20240415 | 161400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 189 | 20240415 | 161300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 190 | 20240415 | 161200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 191 | 20240415 | 161100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 192 | 20240415 | 161000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 193 | 20240415 | 160900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 194 | 20240415 | 160800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 195 | 20240415 | 160700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 196 | 20240415 | 160600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 197 | 20240415 | 160500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 198 | 20240415 | 160400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 199 | 20240415 | 160300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 200 | 20240415 | 160200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 201 | 20240415 | 160100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 202 | 20240415 | 160000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 203 | 20240415 | 155900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 204 | 20240415 | 155800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 205 | 20240415 | 155700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 206 | 20240415 | 155600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 207 | 20240415 | 155500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 208 | 20240415 | 155400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 209 | 20240415 | 155300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 210 | 20240415 | 155200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 211 | 20240415 | 155100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 212 | 20240415 | 155000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 2954 |
| 213 | 20240415 | 154900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 214 | 20240415 | 154800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 215 | 20240415 | 154700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 216 | 20240415 | 154600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 217 | 20240415 | 154500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 218 | 20240415 | 154400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 219 | 20240415 | 154300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 220 | 20240415 | 154200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 221 | 20240415 | 154100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 222 | 20240415 | 154000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 223 | 20240415 | 153900 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 224 | 20240415 | 153800 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 225 | 20240415 | 153700 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 226 | 20240415 | 153600 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 227 | 20240415 | 153500 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 228 | 20240415 | 153400 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 229 | 20240415 | 153300 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 230 | 20240415 | 153200 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 231 | 20240415 | 153100 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 0 |
| 232 | 20240415 | 153000 | 5481138670 | 19230 | 19230 | 19230 | 19230 | 2954 |
| 233 | 20240415 | 152900 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 234 | 20240415 | 152800 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 235 | 20240415 | 152700 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 236 | 20240415 | 152600 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 237 | 20240415 | 152500 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 238 | 20240415 | 152400 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 239 | 20240415 | 152300 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 240 | 20240415 | 152200 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 241 | 20240415 | 152100 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 242 | 20240415 | 152000 | 5424333250 | 19230 | 19230 | 19230 | 19230 | 0 |
| 243 | 20240415 | 151900 | 5424333250 | 19230 | 19200 | 19230 | 19200 | 3991 |
| 244 | 20240415 | 151800 | 5347700530 | 19210 | 19250 | 19250 | 19200 | 5473 |
| 245 | 20240415 | 151700 | 5242539520 | 19240 | 19240 | 19260 | 19240 | 806 |
| 246 | 20240415 | 151600 | 5227031920 | 19240 | 19270 | 19270 | 19230 | 802 |
| 247 | 20240415 | 151500 | 5211602050 | 19280 | 19220 | 19280 | 19220 | 475 |
| 248 | 20240415 | 151400 | 5202452480 | 19270 | 19270 | 19270 | 19220 | 1069 |
| 249 | 20240415 | 151300 | 5181888990 | 19270 | 19280 | 19280 | 19220 | 762 |
| 250 | 20240415 | 151200 | 5167235010 | 19260 | 19290 | 19290 | 19220 | 8720 |
| 251 | 20240415 | 151100 | 4999321490 | 19280 | 19320 | 19320 | 19280 | 3464 |
| 252 | 20240415 | 151000 | 4932510660 | 19300 | 19340 | 19340 | 19300 | 133 |
| 253 | 20240415 | 150900 | 4929942480 | 19340 | 19280 | 19340 | 19280 | 371 |
| 254 | 20240415 | 150800 | 4922787160 | 19280 | 19280 | 19280 | 19270 | 766 |
| 255 | 20240415 | 150700 | 4908021700 | 19270 | 19300 | 19330 | 19270 | 3442 |
| 256 | 20240415 | 150600 | 4841638940 | 19300 | 19310 | 19310 | 19290 | 1686 |
| 257 | 20240415 | 150500 | 4809100620 | 19300 | 19330 | 19330 | 19300 | 2610 |
| 258 | 20240415 | 150400 | 4758687500 | 19340 | 19340 | 19340 | 19330 | 1258 |
| 259 | 20240415 | 150300 | 4734358840 | 19350 | 19340 | 19350 | 19340 | 679 |
| 260 | 20240415 | 150200 | 4721223970 | 19350 | 19340 | 19350 | 19340 | 9 |
| 261 | 20240415 | 150100 | 4721049880 | 19320 | 19320 | 19320 | 19320 | 267 |
| 262 | 20240415 | 150000 | 4715891440 | 19320 | 19340 | 19340 | 19320 | 1220 |
| 263 | 20240415 | 145900 | 4692302810 | 19360 | 19360 | 19360 | 19340 | 1121 |
| 264 | 20240415 | 145800 | 4670607540 | 19390 | 19380 | 19390 | 19380 | 27 |
| 265 | 20240415 | 145700 | 4670084110 | 19390 | 19390 | 19390 | 19350 | 336 |
| 266 | 20240415 | 145600 | 4663576670 | 19390 | 19360 | 19390 | 19360 | 104 |
| 267 | 20240415 | 145500 | 4661563170 | 19390 | 19340 | 19390 | 19340 | 5 |
| 268 | 20240415 | 145400 | 4661466350 | 19350 | 19340 | 19350 | 19340 | 296 |
| 269 | 20240415 | 145300 | 4655741230 | 19330 | 19330 | 19330 | 19330 | 0 |
| 270 | 20240415 | 145200 | 4655741230 | 19330 | 19330 | 19340 | 19330 | 822 |
| 271 | 20240415 | 145100 | 4639851570 | 19320 | 19310 | 19320 | 19310 | 503 |
| 272 | 20240415 | 145000 | 4630133640 | 19310 | 19300 | 19310 | 19300 | 11 |
| 273 | 20240415 | 144900 | 4629921240 | 19300 | 19290 | 19310 | 19290 | 272 |
| 274 | 20240415 | 144800 | 4624670990 | 19290 | 19290 | 19290 | 19290 | 116 |
| 275 | 20240415 | 144700 | 4622433350 | 19290 | 19310 | 19310 | 19290 | 185 |
| 276 | 20240415 | 144600 | 4618864630 | 19310 | 19320 | 19320 | 19290 | 64 |
| 277 | 20240415 | 144500 | 4617629160 | 19280 | 19300 | 19320 | 19280 | 1648 |
| 278 | 20240415 | 144400 | 4585842060 | 19320 | 19310 | 19320 | 19310 | 176 |
| 279 | 20240415 | 144300 | 4582443490 | 19320 | 19320 | 19320 | 19320 | 186 |
| 280 | 20240415 | 144200 | 4578849970 | 19320 | 19290 | 19320 | 19280 | 904 |
| 281 | 20240415 | 144100 | 4561413720 | 19290 | 19290 | 19290 | 19290 | 63 |
| 282 | 20240415 | 144000 | 4560198450 | 19290 | 19290 | 19290 | 19290 | 475 |
| 283 | 20240415 | 143900 | 4551035700 | 19290 | 19300 | 19300 | 19290 | 454 |
| 284 | 20240415 | 143800 | 4542278030 | 19290 | 19290 | 19320 | 19280 | 750 |
| 285 | 20240415 | 143700 | 4527814960 | 19280 | 19330 | 19330 | 19280 | 14046 |
| 286 | 20240415 | 143600 | 4256701830 | 19310 | 19330 | 19330 | 19310 | 2452 |
| 287 | 20240415 | 143500 | 4209329120 | 19330 | 19330 | 19330 | 19320 | 466 |
| 288 | 20240415 | 143400 | 4200324930 | 19330 | 19340 | 19340 | 19330 | 166 |
| 289 | 20240415 | 143300 | 4197116040 | 19340 | 19340 | 19340 | 19330 | 431 |
| 290 | 20240415 | 143200 | 4188780780 | 19340 | 19340 | 19340 | 19330 | 378 |
| 291 | 20240415 | 143100 | 4181473420 | 19340 | 19340 | 19340 | 19340 | 103 |
| 292 | 20240415 | 143000 | 4179481400 | 19340 | 19330 | 19340 | 19330 | 101 |
| 293 | 20240415 | 142900 | 4177529060 | 19330 | 19340 | 19340 | 19330 | 556 |
| 294 | 20240415 | 142800 | 4166781480 | 19330 | 19330 | 19330 | 19330 | 0 |
| 295 | 20240415 | 142700 | 4166781480 | 19330 | 19330 | 19330 | 19330 | 205 |
| 296 | 20240415 | 142600 | 4162818830 | 19330 | 19330 | 19330 | 19320 | 583 |
| 297 | 20240415 | 142500 | 4151549900 | 19330 | 19390 | 19390 | 19330 | 4332 |
| 298 | 20240415 | 142400 | 4067738470 | 19390 | 19400 | 19400 | 19390 | 695 |
| 299 | 20240415 | 142300 | 4054255500 | 19400 | 19400 | 19400 | 19400 | 5 |
| 300 | 20240415 | 142200 | 4054158500 | 19400 | 19400 | 19400 | 19400 | 1 |
| 301 | 20240415 | 142100 | 4054139100 | 19380 | 19400 | 19400 | 19380 | 536 |
| 302 | 20240415 | 142000 | 4043750420 | 19400 | 19400 | 19400 | 19400 | 1 |
| 303 | 20240415 | 141900 | 4043731020 | 19380 | 19380 | 19380 | 19380 | 263 |
| 304 | 20240415 | 141800 | 4038634080 | 19400 | 19400 | 19400 | 19400 | 11 |
| 305 | 20240415 | 141700 | 4038420680 | 19380 | 19380 | 19380 | 19380 | 50 |
| 306 | 20240415 | 141600 | 4037451680 | 19370 | 19370 | 19370 | 19370 | 36 |
| 307 | 20240415 | 141500 | 4036754360 | 19370 | 19370 | 19370 | 19370 | 120 |
| 308 | 20240415 | 141400 | 4034429960 | 19370 | 19370 | 19370 | 19370 | 100 |
| 309 | 20240415 | 141300 | 4032492960 | 19370 | 19370 | 19370 | 19370 | 133 |
| 310 | 20240415 | 141200 | 4029916750 | 19370 | 19380 | 19380 | 19370 | 1222 |
| 311 | 20240415 | 141100 | 4006245700 | 19390 | 19410 | 19410 | 19390 | 788 |
| 312 | 20240415 | 141000 | 3990950940 | 19410 | 19410 | 19410 | 19410 | 1 |
| 313 | 20240415 | 140900 | 3990931530 | 19410 | 19410 | 19410 | 19410 | 2 |
| 314 | 20240415 | 140800 | 3990892710 | 19380 | 19380 | 19380 | 19370 | 11 |
| 315 | 20240415 | 140700 | 3990679540 | 19400 | 19400 | 19400 | 19400 | 535 |
| 316 | 20240415 | 140600 | 3980300540 | 19400 | 19390 | 19400 | 19370 | 1150 |
| 317 | 20240415 | 140500 | 3958009250 | 19380 | 19380 | 19380 | 19380 | 510 |
| 318 | 20240415 | 140400 | 3948125450 | 19380 | 19370 | 19380 | 19370 | 193 |
| 319 | 20240415 | 140300 | 3944385210 | 19350 | 19350 | 19350 | 19350 | 1 |
| 320 | 20240415 | 140200 | 3944365860 | 19350 | 19360 | 19360 | 19350 | 222 |
| 321 | 20240415 | 140100 | 3940069680 | 19350 | 19360 | 19370 | 19350 | 531 |
| 322 | 20240415 | 140000 | 3929793940 | 19340 | 19340 | 19340 | 19340 | 0 |
| 323 | 20240415 | 135900 | 3929793940 | 19340 | 19350 | 19350 | 19340 | 796 |
| 324 | 20240415 | 135800 | 3914399180 | 19380 | 19380 | 19380 | 19380 | 50 |
| 325 | 20240415 | 135700 | 3913430180 | 19340 | 19380 | 19380 | 19340 | 34 |
| 326 | 20240415 | 135600 | 3912771900 | 19350 | 19350 | 19350 | 19340 | 249 |
| 327 | 20240415 | 135500 | 3907954440 | 19350 | 19350 | 19350 | 19340 | 686 |
| 328 | 20240415 | 135400 | 3894685870 | 19350 | 19350 | 19350 | 19350 | 266 |
| 329 | 20240415 | 135300 | 3889538770 | 19350 | 19350 | 19360 | 19340 | 204 |
| 330 | 20240415 | 135200 | 3885591430 | 19360 | 19370 | 19370 | 19350 | 123 |
| 331 | 20240415 | 135100 | 3883211270 | 19390 | 19390 | 19390 | 19350 | 171 |
| 332 | 20240415 | 135000 | 3879899480 | 19390 | 19390 | 19390 | 19390 | 4 |
| 333 | 20240415 | 134900 | 3879821920 | 19390 | 19340 | 19390 | 19340 | 257 |
| 334 | 20240415 | 134800 | 3874851490 | 19340 | 19340 | 19340 | 19340 | 105 |
| 335 | 20240415 | 134700 | 3872820790 | 19340 | 19380 | 19380 | 19340 | 1000 |
| 336 | 20240415 | 134600 | 3853459350 | 19380 | 19390 | 19390 | 19380 | 65 |
| 337 | 20240415 | 134500 | 3852199010 | 19390 | 19390 | 19390 | 19380 | 319 |
| 338 | 20240415 | 134400 | 3846016590 | 19380 | 19380 | 19400 | 19380 | 176 |
| 339 | 20240415 | 134300 | 3842604390 | 19380 | 19380 | 19380 | 19380 | 2 |
| 340 | 20240415 | 134200 | 3842565630 | 19370 | 19360 | 19370 | 19360 | 334 |
| 341 | 20240415 | 134100 | 3836097950 | 19360 | 19360 | 19360 | 19360 | 4 |
| 342 | 20240415 | 134000 | 3836020510 | 19360 | 19360 | 19360 | 19360 | 62 |
| 343 | 20240415 | 133900 | 3834820190 | 19360 | 19360 | 19360 | 19360 | 577 |
| 344 | 20240415 | 133800 | 3823649470 | 19360 | 19360 | 19360 | 19360 | 315 |
| 345 | 20240415 | 133700 | 3817551070 | 19360 | 19350 | 19360 | 19350 | 301 |
| 346 | 20240415 | 133600 | 3811723720 | 19350 | 19360 | 19360 | 19350 | 486 |
| 347 | 20240415 | 133500 | 3802318310 | 19360 | 19350 | 19360 | 19340 | 499 |
| 348 | 20240415 | 133400 | 3792659660 | 19340 | 19340 | 19340 | 19340 | 52 |
| 349 | 20240415 | 133300 | 3791653980 | 19340 | 19340 | 19340 | 19340 | 718 |
| 350 | 20240415 | 133200 | 3777767860 | 19340 | 19340 | 19340 | 19340 | 1 |
| 351 | 20240415 | 133100 | 3777748520 | 19340 | 19360 | 19360 | 19340 | 538 |
| 352 | 20240415 | 133000 | 3767340580 | 19360 | 19360 | 19360 | 19360 | 1 |
| 353 | 20240415 | 132900 | 3767321220 | 19360 | 19360 | 19360 | 19340 | 61 |
| 354 | 20240415 | 132800 | 3766141260 | 19360 | 19360 | 19360 | 19360 | 8 |
| 355 | 20240415 | 132700 | 3765986380 | 19360 | 19330 | 19360 | 19330 | 600 |
| 356 | 20240415 | 132600 | 3754385380 | 19330 | 19330 | 19330 | 19330 | 444 |
| 357 | 20240415 | 132500 | 3745802860 | 19370 | 19370 | 19370 | 19370 | 1 |
| 358 | 20240415 | 132400 | 3745783490 | 19330 | 19330 | 19330 | 19330 | 115 |
| 359 | 20240415 | 132300 | 3743560540 | 19330 | 19330 | 19330 | 19330 | 239 |
| 360 | 20240415 | 132200 | 3738940670 | 19330 | 19360 | 19360 | 19330 | 1275 |
| 361 | 20240415 | 132100 | 3714262390 | 19360 | 19340 | 19360 | 19340 | 289 |
| 362 | 20240415 | 132000 | 3708673070 | 19340 | 19360 | 19360 | 19340 | 114 |
| 363 | 20240415 | 131900 | 3706468270 | 19340 | 19370 | 19370 | 19340 | 756 |
| 364 | 20240415 | 131800 | 3691830160 | 19330 | 19330 | 19330 | 19330 | 0 |
| 365 | 20240415 | 131700 | 3691830160 | 19330 | 19340 | 19340 | 19330 | 9 |
| 366 | 20240415 | 131600 | 3691656180 | 19330 | 19350 | 19350 | 19330 | 1579 |
| 367 | 20240415 | 131500 | 3661118040 | 19340 | 19340 | 19340 | 19340 | 0 |
| 368 | 20240415 | 131400 | 3661118040 | 19340 | 19340 | 19340 | 19340 | 0 |
| 369 | 20240415 | 131300 | 3661118040 | 19340 | 19330 | 19340 | 19330 | 150 |
| 370 | 20240415 | 131200 | 3658217540 | 19340 | 19330 | 19340 | 19330 | 196 |
| 371 | 20240415 | 131100 | 3654428850 | 19330 | 19340 | 19340 | 19320 | 1523 |
| 372 | 20240415 | 131000 | 3624999150 | 19400 | 19350 | 19400 | 19340 | 413 |
| 373 | 20240415 | 130900 | 3617011660 | 19400 | 19340 | 19400 | 19340 | 12 |
| 374 | 20240415 | 130800 | 3616779520 | 19340 | 19340 | 19400 | 19340 | 29 |
| 375 | 20240415 | 130700 | 3616218600 | 19330 | 19390 | 19400 | 19330 | 1504 |
| 376 | 20240415 | 130600 | 3587126860 | 19370 | 19360 | 19370 | 19360 | 314 |
| 377 | 20240415 | 130500 | 3581044940 | 19370 | 19350 | 19370 | 19350 | 221 |
| 378 | 20240415 | 130400 | 3576768510 | 19350 | 19370 | 19370 | 19350 | 550 |
| 379 | 20240415 | 130300 | 3566119870 | 19370 | 19360 | 19370 | 19350 | 287 |
| 380 | 20240415 | 130200 | 3560564070 | 19370 | 19370 | 19370 | 19370 | 0 |
| 381 | 20240415 | 130100 | 3560564070 | 19370 | 19370 | 19370 | 19370 | 0 |
| 382 | 20240415 | 130000 | 3560564070 | 19370 | 19350 | 19400 | 19350 | 219 |
| 383 | 20240415 | 125900 | 3556322890 | 19400 | 19350 | 19400 | 19340 | 556 |
| 384 | 20240415 | 125800 | 3545566550 | 19350 | 19360 | 19360 | 19350 | 6 |
| 385 | 20240415 | 125700 | 3545450440 | 19350 | 19350 | 19350 | 19350 | 1208 |
| 386 | 20240415 | 125600 | 3522075640 | 19350 | 19350 | 19350 | 19340 | 1182 |
| 387 | 20240415 | 125500 | 3499214090 | 19350 | 19350 | 19350 | 19340 | 332 |
| 388 | 20240415 | 125400 | 3492790670 | 19340 | 19340 | 19340 | 19340 | 149 |
| 389 | 20240415 | 125300 | 3489909010 | 19340 | 19330 | 19340 | 19330 | 285 |
| 390 | 20240415 | 125200 | 3484397640 | 19340 | 19350 | 19350 | 19340 | 1459 |
| 391 | 20240415 | 125100 | 3456178880 | 19340 | 19350 | 19380 | 19340 | 1231 |
| 392 | 20240415 | 125000 | 3432359860 | 19360 | 19400 | 19400 | 19360 | 2285 |
| 393 | 20240415 | 124900 | 3388082140 | 19400 | 19390 | 19400 | 19390 | 512 |
| 394 | 20240415 | 124800 | 3378153640 | 19390 | 19390 | 19390 | 19380 | 220 |
| 395 | 20240415 | 124700 | 3373887940 | 19390 | 19380 | 19390 | 19380 | 91 |
| 396 | 20240415 | 124600 | 3372123850 | 19380 | 19380 | 19380 | 19370 | 557 |
| 397 | 20240415 | 124500 | 3361334660 | 19380 | 19380 | 19380 | 19370 | 1010 |
| 398 | 20240415 | 124400 | 3341767460 | 19380 | 19390 | 19390 | 19380 | 48 |
| 399 | 20240415 | 124300 | 3340836990 | 19390 | 19390 | 19390 | 19360 | 54 |
| 400 | 20240415 | 124200 | 3339790680 | 19380 | 19390 | 19390 | 19360 | 24 |
| 401 | 20240415 | 124100 | 3339325700 | 19390 | 19360 | 19390 | 19360 | 76 |
| 402 | 20240415 | 124000 | 3337854130 | 19360 | 19370 | 19370 | 19360 | 20 |
| 403 | 20240415 | 123900 | 3337466880 | 19360 | 19360 | 19360 | 19360 | 760 |
| 404 | 20240415 | 123800 | 3322753280 | 19360 | 19360 | 19380 | 19360 | 377 |
| 405 | 20240415 | 123700 | 3315453560 | 19390 | 19370 | 19390 | 19360 | 322 |
| 406 | 20240415 | 123600 | 3309219400 | 19390 | 19390 | 19390 | 19370 | 118 |
| 407 | 20240415 | 123500 | 3306932620 | 19390 | 19390 | 19390 | 19390 | 1 |
| 408 | 20240415 | 123400 | 3306913230 | 19390 | 19390 | 19390 | 19390 | 121 |
| 409 | 20240415 | 123300 | 3304567040 | 19400 | 19400 | 19410 | 19400 | 70 |
| 410 | 20240415 | 123200 | 3303208850 | 19400 | 19400 | 19400 | 19400 | 1 |
| 411 | 20240415 | 123100 | 3303189450 | 19400 | 19400 | 19400 | 19400 | 1000 |
| 412 | 20240415 | 123000 | 3283789450 | 19360 | 19350 | 19360 | 19350 | 807 |
| 413 | 20240415 | 122900 | 3268167010 | 19360 | 19350 | 19360 | 19340 | 732 |
| 414 | 20240415 | 122800 | 3254002500 | 19350 | 19350 | 19360 | 19340 | 866 |
| 415 | 20240415 | 122700 | 3237245460 | 19350 | 19360 | 19390 | 19350 | 1240 |
| 416 | 20240415 | 122600 | 3213247100 | 19360 | 19410 | 19410 | 19360 | 4001 |
| 417 | 20240415 | 122500 | 3135731420 | 19410 | 19420 | 19430 | 19410 | 335 |
| 418 | 20240415 | 122400 | 3129227520 | 19420 | 19420 | 19420 | 19410 | 176 |
| 419 | 20240415 | 122300 | 3125811000 | 19410 | 19400 | 19410 | 19390 | 548 |
| 420 | 20240415 | 122200 | 3115183120 | 19400 | 19410 | 19410 | 19390 | 746 |
| 421 | 20240415 | 122100 | 3100711230 | 19400 | 19400 | 19400 | 19400 | 38 |
| 422 | 20240415 | 122000 | 3099974030 | 19410 | 19420 | 19420 | 19400 | 417 |
| 423 | 20240415 | 121900 | 3091878700 | 19420 | 19430 | 19430 | 19420 | 456 |
| 424 | 20240415 | 121800 | 3083020620 | 19430 | 19430 | 19430 | 19430 | 45 |
| 425 | 20240415 | 121700 | 3082146270 | 19430 | 19430 | 19430 | 19430 | 115 |
| 426 | 20240415 | 121600 | 3079911820 | 19430 | 19400 | 19430 | 19400 | 850 |
| 427 | 20240415 | 121500 | 3063416180 | 19390 | 19390 | 19390 | 19390 | 7 |
| 428 | 20240415 | 121400 | 3063280450 | 19390 | 19400 | 19400 | 19390 | 446 |
| 429 | 20240415 | 121300 | 3054628550 | 19400 | 19420 | 19420 | 19390 | 2397 |
| 430 | 20240415 | 121200 | 3008121540 | 19420 | 19430 | 19430 | 19420 | 1446 |
| 431 | 20240415 | 121100 | 2980034370 | 19430 | 19430 | 19430 | 19430 | 507 |
| 432 | 20240415 | 121000 | 2970183360 | 19430 | 19440 | 19440 | 19430 | 90 |
| 433 | 20240415 | 120900 | 2968433780 | 19430 | 19430 | 19430 | 19430 | 76 |
| 434 | 20240415 | 120800 | 2966957100 | 19530 | 19530 | 19540 | 19530 | 518 |
| 435 | 20240415 | 120700 | 2956839810 | 19450 | 19420 | 19450 | 19420 | 195 |
| 436 | 20240415 | 120600 | 2953050420 | 19430 | 19450 | 19450 | 19430 | 77 |
| 437 | 20240415 | 120500 | 2951553650 | 19460 | 19480 | 19480 | 19460 | 157 |
| 438 | 20240415 | 120400 | 2948496670 | 19480 | 19500 | 19500 | 19480 | 123 |
| 439 | 20240415 | 120300 | 2946100610 | 19500 | 19530 | 19530 | 19500 | 1632 |
| 440 | 20240415 | 120200 | 2914273260 | 19530 | 19530 | 19530 | 19530 | 10 |
| 441 | 20240415 | 120100 | 2914077960 | 19550 | 19550 | 19550 | 19550 | 50 |
| 442 | 20240415 | 120000 | 2913100460 | 19550 | 19560 | 19560 | 19550 | 110 |
| 443 | 20240415 | 115900 | 2910948960 | 19570 | 19530 | 19570 | 19530 | 15 |
| 444 | 20240415 | 115800 | 2910655810 | 19570 | 19570 | 19570 | 19570 | 50 |
| 445 | 20240415 | 115700 | 2909677310 | 19570 | 19570 | 19570 | 19570 | 10 |
| 446 | 20240415 | 115600 | 2909481610 | 19570 | 19570 | 19570 | 19570 | 7 |
| 447 | 20240415 | 115500 | 2909344620 | 19570 | 19570 | 19570 | 19570 | 96 |
| 448 | 20240415 | 115400 | 2907465900 | 19500 | 19500 | 19500 | 19500 | 0 |
| 449 | 20240415 | 115300 | 2907465900 | 19500 | 19480 | 19500 | 19480 | 251 |
| 450 | 20240415 | 115200 | 2902572200 | 19480 | 19480 | 19480 | 19480 | 15 |
| 451 | 20240415 | 115100 | 2902280000 | 19480 | 19480 | 19480 | 19480 | 44 |
| 452 | 20240415 | 115000 | 2901422880 | 19480 | 19400 | 19480 | 19400 | 77 |
| 453 | 20240415 | 114900 | 2899929000 | 19390 | 19400 | 19420 | 19390 | 477 |
| 454 | 20240415 | 114800 | 2890673870 | 19400 | 19410 | 19410 | 19400 | 1468 |
| 455 | 20240415 | 114700 | 2862191920 | 19410 | 19460 | 19460 | 19410 | 778 |
| 456 | 20240415 | 114600 | 2847083030 | 19480 | 19480 | 19480 | 19470 | 63 |
| 457 | 20240415 | 114500 | 2845856370 | 19500 | 19500 | 19500 | 19480 | 182 |
| 458 | 20240415 | 114400 | 2842307670 | 19500 | 19490 | 19500 | 19490 | 380 |
| 459 | 20240415 | 114300 | 2834901460 | 19490 | 19490 | 19490 | 19490 | 1 |
| 460 | 20240415 | 114200 | 2834881970 | 19420 | 19440 | 19440 | 19420 | 510 |
| 461 | 20240415 | 114100 | 2824972840 | 19440 | 19450 | 19450 | 19440 | 235 |
| 462 | 20240415 | 114000 | 2820402670 | 19460 | 19490 | 19490 | 19450 | 1445 |
| 463 | 20240415 | 113900 | 2792268960 | 19490 | 19510 | 19510 | 19490 | 827 |
| 464 | 20240415 | 113800 | 2776142420 | 19500 | 19510 | 19510 | 19500 | 156 |
| 465 | 20240415 | 113700 | 2773099610 | 19510 | 19510 | 19510 | 19510 | 0 |
| 466 | 20240415 | 113600 | 2773099610 | 19510 | 19510 | 19510 | 19510 | 112 |
| 467 | 20240415 | 113500 | 2770914490 | 19500 | 19510 | 19510 | 19500 | 638 |
| 468 | 20240415 | 113400 | 2758473220 | 19520 | 19560 | 19560 | 19510 | 2383 |
| 469 | 20240415 | 113300 | 2711890550 | 19560 | 19560 | 19560 | 19560 | 162 |
| 470 | 20240415 | 113200 | 2708721830 | 19570 | 19580 | 19580 | 19570 | 17 |
| 471 | 20240415 | 113100 | 2708389120 | 19560 | 19580 | 19580 | 19560 | 317 |
| 472 | 20240415 | 113000 | 2702187960 | 19580 | 19580 | 19580 | 19570 | 427 |
| 473 | 20240415 | 112900 | 2693828250 | 19580 | 19580 | 19580 | 19580 | 10 |
| 474 | 20240415 | 112800 | 2693632450 | 19570 | 19580 | 19580 | 19570 | 78 |
| 475 | 20240415 | 112700 | 2692105940 | 19580 | 19580 | 19580 | 19580 | 2 |
| 476 | 20240415 | 112600 | 2692066780 | 19570 | 19570 | 19570 | 19570 | 286 |
| 477 | 20240415 | 112500 | 2686469760 | 19570 | 19590 | 19590 | 19570 | 52 |
| 478 | 20240415 | 112400 | 2685452080 | 19570 | 19580 | 19580 | 19570 | 985 |
| 479 | 20240415 | 112300 | 2666167990 | 19580 | 19570 | 19580 | 19570 | 177 |
| 480 | 20240415 | 112200 | 2662703830 | 19570 | 19580 | 19580 | 19570 | 384 |
| 481 | 20240415 | 112100 | 2655188910 | 19580 | 19580 | 19580 | 19580 | 7 |
| 482 | 20240415 | 112000 | 2655051850 | 19570 | 19580 | 19580 | 19570 | 594 |
| 483 | 20240415 | 111900 | 2643426230 | 19580 | 19590 | 19590 | 19580 | 213 |
| 484 | 20240415 | 111800 | 2639255680 | 19590 | 19590 | 19590 | 19590 | 30 |
| 485 | 20240415 | 111700 | 2638667980 | 19590 | 19590 | 19590 | 19590 | 26 |
| 486 | 20240415 | 111600 | 2638158640 | 19560 | 19560 | 19560 | 19560 | 53 |
| 487 | 20240415 | 111500 | 2637121960 | 19560 | 19560 | 19560 | 19560 | 5 |
| 488 | 20240415 | 111400 | 2637024160 | 19560 | 19590 | 19590 | 19560 | 93 |
| 489 | 20240415 | 111300 | 2635204610 | 19590 | 19590 | 19590 | 19590 | 17 |
| 490 | 20240415 | 111200 | 2634871580 | 19590 | 19560 | 19590 | 19560 | 247 |
| 491 | 20240415 | 111100 | 2630034340 | 19570 | 19570 | 19570 | 19570 | 5 |
| 492 | 20240415 | 111000 | 2629936490 | 19560 | 19550 | 19560 | 19550 | 229 |
| 493 | 20240415 | 110900 | 2625459020 | 19550 | 19550 | 19550 | 19550 | 35 |
| 494 | 20240415 | 110800 | 2624774770 | 19550 | 19530 | 19550 | 19520 | 273 |
| 495 | 20240415 | 110700 | 2619444010 | 19550 | 19550 | 19550 | 19550 | 10 |
| 496 | 20240415 | 110600 | 2619248510 | 19520 | 19520 | 19520 | 19520 | 0 |
| 497 | 20240415 | 110500 | 2619248510 | 19520 | 19530 | 19530 | 19520 | 301 |
| 498 | 20240415 | 110400 | 2613372280 | 19540 | 19580 | 19580 | 19540 | 47 |
| 499 | 20240415 | 110300 | 2612453290 | 19520 | 19560 | 19560 | 19520 | 560 |
| 500 | 20240415 | 110200 | 2601515670 | 19590 | 19600 | 19600 | 19590 | 53 |
| 501 | 20240415 | 110100 | 2600477390 | 19530 | 19560 | 19630 | 19530 | 625 |
| 502 | 20240415 | 110000 | 2588264990 | 19630 | 19590 | 19630 | 19540 | 1767 |
| 503 | 20240415 | 105900 | 2553631890 | 19590 | 19590 | 19590 | 19590 | 109 |
| 504 | 20240415 | 105800 | 2551496580 | 19590 | 19590 | 19590 | 19590 | 53 |
| 505 | 20240415 | 105700 | 2550458310 | 19590 | 19590 | 19600 | 19500 | 114 |
| 506 | 20240415 | 105600 | 2548233660 | 19510 | 19510 | 19510 | 19510 | 160 |
| 507 | 20240415 | 105500 | 2545112060 | 19510 | 19500 | 19510 | 19500 | 12 |
| 508 | 20240415 | 105400 | 2544878040 | 19500 | 19500 | 19500 | 19500 | 31 |
| 509 | 20240415 | 105300 | 2544273540 | 19500 | 19500 | 19500 | 19500 | 1119 |
| 510 | 20240415 | 105200 | 2522453040 | 19490 | 19490 | 19500 | 19490 | 86 |
| 511 | 20240415 | 105100 | 2520776640 | 19490 | 19510 | 19510 | 19490 | 1753 |
| 512 | 20240415 | 105000 | 2486588820 | 19510 | 19510 | 19510 | 19510 | 32 |
| 513 | 20240415 | 104900 | 2485964500 | 19520 | 19520 | 19520 | 19510 | 829 |
| 514 | 20240415 | 104800 | 2469785960 | 19520 | 19530 | 19530 | 19520 | 174 |
| 515 | 20240415 | 104700 | 2466389470 | 19520 | 19530 | 19600 | 19510 | 391 |
| 516 | 20240415 | 104600 | 2458758540 | 19600 | 19600 | 19600 | 19600 | 25 |
| 517 | 20240415 | 104500 | 2458268540 | 19510 | 19600 | 19600 | 19510 | 385 |
| 518 | 20240415 | 104400 | 2450744970 | 19530 | 19530 | 19530 | 19530 | 74 |
| 519 | 20240415 | 104300 | 2449299750 | 19530 | 19520 | 19530 | 19500 | 1361 |
| 520 | 20240415 | 104200 | 2422745970 | 19520 | 19530 | 19530 | 19520 | 25 |
| 521 | 20240415 | 104100 | 2422257920 | 19540 | 19540 | 19540 | 19510 | 779 |
| 522 | 20240415 | 104000 | 2407051650 | 19540 | 19570 | 19640 | 19540 | 953 |
| 523 | 20240415 | 103900 | 2388382240 | 19540 | 19480 | 19710 | 19470 | 2879 |
| 524 | 20240415 | 103800 | 2331882850 | 19480 | 19530 | 19560 | 19480 | 592 |
| 525 | 20240415 | 103700 | 2320319720 | 19570 | 19480 | 19570 | 19480 | 251 |
| 526 | 20240415 | 103600 | 2315424210 | 19480 | 19480 | 19480 | 19480 | 5 |
| 527 | 20240415 | 103500 | 2315326810 | 19500 | 19510 | 19510 | 19480 | 937 |
| 528 | 20240415 | 103400 | 2297061090 | 19510 | 19550 | 19580 | 19510 | 859 |
| 529 | 20240415 | 103300 | 2280289310 | 19550 | 19580 | 19580 | 19550 | 445 |
| 530 | 20240415 | 103200 | 2271576800 | 19570 | 19550 | 19660 | 19510 | 987 |
| 531 | 20240415 | 103100 | 2252300460 | 19560 | 19570 | 19570 | 19560 | 168 |
| 532 | 20240415 | 103000 | 2249014070 | 19670 | 19680 | 19680 | 19670 | 11 |
| 533 | 20240415 | 102900 | 2248797620 | 19680 | 19690 | 19690 | 19570 | 81 |
| 534 | 20240415 | 102800 | 2247211130 | 19690 | 19610 | 19690 | 19530 | 643 |
| 535 | 20240415 | 102700 | 2234637590 | 19610 | 19700 | 19700 | 19610 | 712 |
| 536 | 20240415 | 102600 | 2220664560 | 19710 | 19620 | 19710 | 19620 | 119 |
| 537 | 20240415 | 102500 | 2218319250 | 19630 | 19730 | 19730 | 19630 | 1368 |
| 538 | 20240415 | 102400 | 2191412190 | 19730 | 19660 | 19730 | 19610 | 843 |
| 539 | 20240415 | 102300 | 2174796290 | 19660 | 19620 | 19740 | 19620 | 602 |
| 540 | 20240415 | 102200 | 2162952240 | 19620 | 19760 | 19760 | 19620 | 1427 |
| 541 | 20240415 | 102100 | 2134813220 | 19760 | 19770 | 19770 | 19660 | 1192 |
| 542 | 20240415 | 102000 | 2111280880 | 19770 | 19540 | 19770 | 19540 | 3793 |
| 543 | 20240415 | 101900 | 2036543820 | 19540 | 19600 | 19600 | 19540 | 323 |
| 544 | 20240415 | 101800 | 2030222350 | 19530 | 19410 | 19580 | 19410 | 3494 |
| 545 | 20240415 | 101700 | 1962080240 | 19410 | 19410 | 19420 | 19400 | 560 |
| 546 | 20240415 | 101600 | 1951205490 | 19410 | 19420 | 19420 | 19410 | 103 |
| 547 | 20240415 | 101500 | 1949205330 | 19420 | 19380 | 19420 | 19370 | 1220 |
| 548 | 20240415 | 101400 | 1925548250 | 19400 | 19400 | 19400 | 19390 | 514 |
| 549 | 20240415 | 101300 | 1915580520 | 19400 | 19410 | 19410 | 19400 | 509 |
| 550 | 20240415 | 101200 | 1905705150 | 19400 | 19400 | 19410 | 19400 | 565 |
| 551 | 20240415 | 101100 | 1894743800 | 19400 | 19450 | 19450 | 19400 | 991 |
| 552 | 20240415 | 101000 | 1875506990 | 19450 | 19450 | 19450 | 19450 | 40 |
| 553 | 20240415 | 100900 | 1874728990 | 19450 | 19440 | 19450 | 19440 | 401 |
| 554 | 20240415 | 100800 | 1866932620 | 19440 | 19440 | 19440 | 19430 | 107 |
| 555 | 20240415 | 100700 | 1864852580 | 19440 | 19410 | 19440 | 19410 | 56 |
| 556 | 20240415 | 100600 | 1863765500 | 19400 | 19430 | 19430 | 19400 | 524 |
| 557 | 20240415 | 100500 | 1853586710 | 19430 | 19420 | 19430 | 19410 | 653 |
| 558 | 20240415 | 100400 | 1840904880 | 19430 | 19440 | 19440 | 19430 | 231 |
| 559 | 20240415 | 100300 | 1836416540 | 19440 | 19400 | 19440 | 19400 | 102 |
| 560 | 20240415 | 100200 | 1834434970 | 19400 | 19400 | 19400 | 19400 | 416 |
| 561 | 20240415 | 100100 | 1826364570 | 19400 | 19400 | 19400 | 19390 | 255 |
| 562 | 20240415 | 100000 | 1821417910 | 19400 | 19400 | 19400 | 19400 | 15 |
| 563 | 20240415 | 095900 | 1821126910 | 19400 | 19400 | 19400 | 19400 | 11 |
| 564 | 20240415 | 095800 | 1820913510 | 19400 | 19400 | 19400 | 19400 | 38 |
| 565 | 20240415 | 095700 | 1820176310 | 19400 | 19380 | 19400 | 19360 | 892 |
| 566 | 20240415 | 095600 | 1802894020 | 19380 | 19390 | 19400 | 19380 | 951 |
| 567 | 20240415 | 095500 | 1784451590 | 19380 | 19380 | 19380 | 19370 | 311 |
| 568 | 20240415 | 095400 | 1778424440 | 19380 | 19400 | 19400 | 19380 | 279 |
| 569 | 20240415 | 095300 | 1773016920 | 19400 | 19400 | 19400 | 19400 | 34 |
| 570 | 20240415 | 095200 | 1772357320 | 19390 | 19390 | 19400 | 19390 | 578 |
| 571 | 20240415 | 095100 | 1761149320 | 19390 | 19390 | 19390 | 19380 | 112 |
| 572 | 20240415 | 095000 | 1758978200 | 19390 | 19390 | 19400 | 19390 | 821 |
| 573 | 20240415 | 094900 | 1743055850 | 19400 | 19420 | 19420 | 19400 | 954 |
| 574 | 20240415 | 094800 | 1724543250 | 19420 | 19440 | 19440 | 19420 | 645 |
| 575 | 20240415 | 094700 | 1712012500 | 19440 | 19440 | 19440 | 19440 | 63 |
| 576 | 20240415 | 094600 | 1710787780 | 19440 | 19450 | 19450 | 19430 | 113 |
| 577 | 20240415 | 094500 | 1708591240 | 19450 | 19470 | 19470 | 19450 | 172 |
| 578 | 20240415 | 094400 | 1705245080 | 19480 | 19520 | 19530 | 19480 | 34 |
| 579 | 20240415 | 094300 | 1704581700 | 19530 | 19550 | 19550 | 19530 | 85 |
| 580 | 20240415 | 094200 | 1702920990 | 19550 | 19550 | 19550 | 19550 | 7 |
| 581 | 20240415 | 094100 | 1702784140 | 19570 | 19540 | 19570 | 19430 | 1380 |
| 582 | 20240415 | 094000 | 1675899490 | 19490 | 19510 | 19550 | 19490 | 843 |
| 583 | 20240415 | 093900 | 1659449420 | 19510 | 19520 | 19520 | 19480 | 371 |
| 584 | 20240415 | 093800 | 1652218400 | 19530 | 19540 | 19550 | 19500 | 870 |
| 585 | 20240415 | 093700 | 1635233960 | 19540 | 19500 | 19540 | 19490 | 592 |
| 586 | 20240415 | 093600 | 1623691070 | 19500 | 19450 | 19500 | 19450 | 335 |
| 587 | 20240415 | 093500 | 1617171510 | 19440 | 19430 | 19450 | 19430 | 2536 |
| 588 | 20240415 | 093400 | 1567876630 | 19380 | 19370 | 19380 | 19370 | 241 |
| 589 | 20240415 | 093300 | 1563208410 | 19440 | 19360 | 19440 | 19360 | 2465 |
| 590 | 20240415 | 093200 | 1515438370 | 19360 | 19350 | 19360 | 19350 | 536 |
| 591 | 20240415 | 093100 | 1505065660 | 19340 | 19350 | 19350 | 19340 | 22 |
| 592 | 20240415 | 093000 | 1504640060 | 19340 | 19300 | 19340 | 19300 | 342 |
| 593 | 20240415 | 092900 | 1498036740 | 19300 | 19290 | 19350 | 19290 | 404 |
| 594 | 20240415 | 092800 | 1490239120 | 19270 | 19290 | 19300 | 19270 | 4210 |
| 595 | 20240415 | 092700 | 1409018930 | 19290 | 19300 | 19300 | 19280 | 969 |
| 596 | 20240415 | 092600 | 1390331050 | 19300 | 19270 | 19300 | 19260 | 316 |
| 597 | 20240415 | 092500 | 1384239530 | 19260 | 19270 | 19270 | 19250 | 586 |
| 598 | 20240415 | 092400 | 1372953470 | 19250 | 19270 | 19270 | 19250 | 1945 |
| 599 | 20240415 | 092300 | 1335503340 | 19270 | 19360 | 19370 | 19270 | 6244 |
| 600 | 20240415 | 092200 | 1214920380 | 19370 | 19380 | 19380 | 19370 | 685 |
| 601 | 20240415 | 092100 | 1201645950 | 19380 | 19400 | 19400 | 19380 | 3043 |
| 602 | 20240415 | 092000 | 1142633150 | 19400 | 19390 | 19400 | 19360 | 1489 |
| 603 | 20240415 | 091900 | 1113760310 | 19390 | 19390 | 19390 | 19350 | 358 |
| 604 | 20240415 | 091800 | 1106821170 | 19390 | 19310 | 19400 | 19310 | 548 |
| 605 | 20240415 | 091700 | 1096210990 | 19300 | 19360 | 19360 | 19300 | 3858 |
| 606 | 20240415 | 091600 | 1021678070 | 19360 | 19390 | 19390 | 19340 | 3737 |
| 607 | 20240415 | 091500 | 949306550 | 19390 | 19390 | 19390 | 19380 | 699 |
| 608 | 20240415 | 091400 | 935754650 | 19380 | 19420 | 19420 | 19380 | 3793 |
| 609 | 20240415 | 091300 | 862185160 | 19450 | 19440 | 19450 | 19400 | 572 |
| 610 | 20240415 | 091200 | 851078750 | 19450 | 19400 | 19460 | 19400 | 96 |
| 611 | 20240415 | 091100 | 849211330 | 19390 | 19460 | 19470 | 19390 | 5703 |
| 612 | 20240415 | 091000 | 738501440 | 19450 | 19490 | 19500 | 19450 | 2047 |
| 613 | 20240415 | 090900 | 698599130 | 19500 | 19620 | 19620 | 19450 | 1776 |
| 614 | 20240415 | 090800 | 663937790 | 19620 | 19570 | 19620 | 19500 | 4015 |
| 615 | 20240415 | 090700 | 585606120 | 19570 | 19530 | 19620 | 19520 | 1364 |
| 616 | 20240415 | 090600 | 558940590 | 19530 | 19480 | 19570 | 19480 | 4014 |
| 617 | 20240415 | 090500 | 480596090 | 19470 | 19480 | 19480 | 19420 | 1626 |
| 618 | 20240415 | 090400 | 449003760 | 19490 | 19500 | 19510 | 19490 | 346 |
| 619 | 20240415 | 090300 | 442257900 | 19500 | 19650 | 19650 | 19440 | 6141 |
| 620 | 20240415 | 090200 | 322312320 | 19650 | 19580 | 19650 | 19580 | 4744 |
| 621 | 20240415 | 090100 | 229302510 | 19580 | 19690 | 19700 | 19550 | 2786 |
| 622 | 20240415 | 090000 | 174651770 | 19700 | 19680 | 19700 | 19600 | 6117 |