31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 185000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 1144 |
| 3 | 20240424 | 184900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 4 | 20240424 | 184800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 5 | 20240424 | 184700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 6 | 20240424 | 184600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 7 | 20240424 | 184500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 8 | 20240424 | 184400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 9 | 20240424 | 184300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 10 | 20240424 | 184200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 11 | 20240424 | 184100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 12 | 20240424 | 184000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 13 | 20240424 | 183900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 14 | 20240424 | 183800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 15 | 20240424 | 183700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 16 | 20240424 | 183600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 17 | 20240424 | 183500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 18 | 20240424 | 183400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 19 | 20240424 | 183300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 20 | 20240424 | 183200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 21 | 20240424 | 183100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 22 | 20240424 | 183000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 23 | 20240424 | 182900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 24 | 20240424 | 182800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 25 | 20240424 | 182700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 26 | 20240424 | 182600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 27 | 20240424 | 182500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 28 | 20240424 | 182400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 29 | 20240424 | 182300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 30 | 20240424 | 182200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 31 | 20240424 | 182100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 32 | 20240424 | 182000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 1144 |
| 33 | 20240424 | 181900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 34 | 20240424 | 181800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 35 | 20240424 | 181700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 36 | 20240424 | 181600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 37 | 20240424 | 181500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 38 | 20240424 | 181400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 39 | 20240424 | 181300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 40 | 20240424 | 181200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 41 | 20240424 | 181100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 42 | 20240424 | 181000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 43 | 20240424 | 180900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 44 | 20240424 | 180800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 45 | 20240424 | 180700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 46 | 20240424 | 180600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 47 | 20240424 | 180500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 48 | 20240424 | 180400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 49 | 20240424 | 180300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 50 | 20240424 | 180200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 51 | 20240424 | 180100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 52 | 20240424 | 180000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 53 | 20240424 | 175900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 54 | 20240424 | 175800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 55 | 20240424 | 175700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 56 | 20240424 | 175600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 57 | 20240424 | 175500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 58 | 20240424 | 175400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 59 | 20240424 | 175300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 60 | 20240424 | 175200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 61 | 20240424 | 175100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 62 | 20240424 | 175000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 1144 |
| 63 | 20240424 | 174900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 64 | 20240424 | 174800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 65 | 20240424 | 174700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 66 | 20240424 | 174600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 67 | 20240424 | 174500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 68 | 20240424 | 174400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 69 | 20240424 | 174300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 70 | 20240424 | 174200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 71 | 20240424 | 174100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 72 | 20240424 | 174000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 73 | 20240424 | 173900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 74 | 20240424 | 173800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 75 | 20240424 | 173700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 76 | 20240424 | 173600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 77 | 20240424 | 173500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 78 | 20240424 | 173400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 79 | 20240424 | 173300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 80 | 20240424 | 173200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 81 | 20240424 | 173100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 82 | 20240424 | 173000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 83 | 20240424 | 172900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 84 | 20240424 | 172800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 85 | 20240424 | 172700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 86 | 20240424 | 172600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 87 | 20240424 | 172500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 88 | 20240424 | 172400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 89 | 20240424 | 172300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 90 | 20240424 | 172200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 91 | 20240424 | 172100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 92 | 20240424 | 172000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 1144 |
| 93 | 20240424 | 171900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 94 | 20240424 | 171800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 95 | 20240424 | 171700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 96 | 20240424 | 171600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 97 | 20240424 | 171500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 98 | 20240424 | 171400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 99 | 20240424 | 171300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 100 | 20240424 | 171200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 101 | 20240424 | 171100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 102 | 20240424 | 171000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 103 | 20240424 | 170900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 104 | 20240424 | 170800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 105 | 20240424 | 170700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 106 | 20240424 | 170600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 107 | 20240424 | 170500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 108 | 20240424 | 170400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 109 | 20240424 | 170300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 110 | 20240424 | 170200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 111 | 20240424 | 170100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 112 | 20240424 | 170000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 113 | 20240424 | 165900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 114 | 20240424 | 165800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 115 | 20240424 | 165700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 116 | 20240424 | 165600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 117 | 20240424 | 165500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 118 | 20240424 | 165400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 119 | 20240424 | 165300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 120 | 20240424 | 165200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 121 | 20240424 | 165100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 122 | 20240424 | 165000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 1144 |
| 123 | 20240424 | 164900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 124 | 20240424 | 164800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 125 | 20240424 | 164700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 126 | 20240424 | 164600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 127 | 20240424 | 164500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 128 | 20240424 | 164400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 129 | 20240424 | 164300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 130 | 20240424 | 164200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 131 | 20240424 | 164100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 132 | 20240424 | 164000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 133 | 20240424 | 163900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 134 | 20240424 | 163800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 135 | 20240424 | 163700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 136 | 20240424 | 163600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 137 | 20240424 | 163500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 138 | 20240424 | 163400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 139 | 20240424 | 163300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 140 | 20240424 | 163200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 141 | 20240424 | 163100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 142 | 20240424 | 163000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 143 | 20240424 | 162900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 144 | 20240424 | 162800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 145 | 20240424 | 162700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 146 | 20240424 | 162600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 147 | 20240424 | 162500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 148 | 20240424 | 162400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 149 | 20240424 | 162300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 150 | 20240424 | 162200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 151 | 20240424 | 162100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 152 | 20240424 | 162000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 1144 |
| 153 | 20240424 | 161900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 154 | 20240424 | 161800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 155 | 20240424 | 161700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 156 | 20240424 | 161600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 157 | 20240424 | 161500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 158 | 20240424 | 161400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 159 | 20240424 | 161300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 160 | 20240424 | 161200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 161 | 20240424 | 161100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 162 | 20240424 | 161000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 163 | 20240424 | 160900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 164 | 20240424 | 160800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 165 | 20240424 | 160700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 166 | 20240424 | 160600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 167 | 20240424 | 160500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 168 | 20240424 | 160400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 169 | 20240424 | 160300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 170 | 20240424 | 160200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 171 | 20240424 | 160100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 172 | 20240424 | 160000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 173 | 20240424 | 155900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 174 | 20240424 | 155800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 175 | 20240424 | 155700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 176 | 20240424 | 155600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 177 | 20240424 | 155500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 178 | 20240424 | 155400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 179 | 20240424 | 155300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 180 | 20240424 | 155200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 181 | 20240424 | 155100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 182 | 20240424 | 155000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 1144 |
| 183 | 20240424 | 154900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 184 | 20240424 | 154800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 185 | 20240424 | 154700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 186 | 20240424 | 154600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 187 | 20240424 | 154500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 188 | 20240424 | 154400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 189 | 20240424 | 154300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 190 | 20240424 | 154200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 191 | 20240424 | 154100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 192 | 20240424 | 154000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 193 | 20240424 | 153900 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 194 | 20240424 | 153800 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 195 | 20240424 | 153700 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 196 | 20240424 | 153600 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 197 | 20240424 | 153500 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 198 | 20240424 | 153400 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 199 | 20240424 | 153300 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 200 | 20240424 | 153200 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 201 | 20240424 | 153100 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 0 |
| 202 | 20240424 | 153000 | 1689109980 | 15880 | 15880 | 15880 | 15880 | 1144 |
| 203 | 20240424 | 152900 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 204 | 20240424 | 152800 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 205 | 20240424 | 152700 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 206 | 20240424 | 152600 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 207 | 20240424 | 152500 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 208 | 20240424 | 152400 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 209 | 20240424 | 152300 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 210 | 20240424 | 152200 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 211 | 20240424 | 152100 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 212 | 20240424 | 152000 | 1670943260 | 15850 | 15850 | 15850 | 15850 | 0 |
| 213 | 20240424 | 151900 | 1670943260 | 15850 | 15830 | 15850 | 15820 | 477 |
| 214 | 20240424 | 151800 | 1663390570 | 15830 | 15830 | 15840 | 15830 | 420 |
| 215 | 20240424 | 151700 | 1656738780 | 15840 | 15830 | 15840 | 15830 | 154 |
| 216 | 20240424 | 151600 | 1654299430 | 15830 | 15810 | 15830 | 15810 | 200 |
| 217 | 20240424 | 151500 | 1651135690 | 15820 | 15830 | 15830 | 15810 | 154 |
| 218 | 20240424 | 151400 | 1648699900 | 15830 | 15810 | 15830 | 15810 | 301 |
| 219 | 20240424 | 151300 | 1643940350 | 15830 | 15820 | 15830 | 15820 | 6 |
| 220 | 20240424 | 151200 | 1643845390 | 15810 | 15820 | 15820 | 15810 | 914 |
| 221 | 20240424 | 151100 | 1629393990 | 15820 | 15820 | 15820 | 15820 | 5 |
| 222 | 20240424 | 151000 | 1629314890 | 15830 | 15830 | 15830 | 15830 | 96 |
| 223 | 20240424 | 150900 | 1627795210 | 15820 | 15810 | 15820 | 15810 | 129 |
| 224 | 20240424 | 150800 | 1625754670 | 15820 | 15810 | 15820 | 15810 | 23 |
| 225 | 20240424 | 150700 | 1625391030 | 15810 | 15810 | 15810 | 15810 | 91 |
| 226 | 20240424 | 150600 | 1623952320 | 15810 | 15810 | 15810 | 15810 | 175 |
| 227 | 20240424 | 150500 | 1621185570 | 15810 | 15820 | 15820 | 15810 | 294 |
| 228 | 20240424 | 150400 | 1616536730 | 15820 | 15810 | 15820 | 15810 | 208 |
| 229 | 20240424 | 150300 | 1613246520 | 15810 | 15810 | 15810 | 15810 | 173 |
| 230 | 20240424 | 150200 | 1610511390 | 15810 | 15820 | 15820 | 15800 | 1181 |
| 231 | 20240424 | 150100 | 1591841730 | 15820 | 15810 | 15820 | 15810 | 85 |
| 232 | 20240424 | 150000 | 1590497780 | 15810 | 15820 | 15820 | 15810 | 66 |
| 233 | 20240424 | 145900 | 1589453760 | 15830 | 15810 | 15830 | 15810 | 6 |
| 234 | 20240424 | 145800 | 1589358880 | 15820 | 15820 | 15830 | 15820 | 610 |
| 235 | 20240424 | 145700 | 1579708670 | 15830 | 15830 | 15840 | 15820 | 242 |
| 236 | 20240424 | 145600 | 1575878160 | 15830 | 15820 | 15830 | 15810 | 379 |
| 237 | 20240424 | 145500 | 1569881950 | 15810 | 15840 | 15840 | 15810 | 399 |
| 238 | 20240424 | 145400 | 1563569720 | 15840 | 15830 | 15840 | 15830 | 352 |
| 239 | 20240424 | 145300 | 1557996230 | 15830 | 15830 | 15830 | 15830 | 3 |
| 240 | 20240424 | 145200 | 1557948740 | 15840 | 15830 | 15840 | 15830 | 20 |
| 241 | 20240424 | 145100 | 1557631970 | 15840 | 15840 | 15840 | 15840 | 1 |
| 242 | 20240424 | 145000 | 1557616130 | 15830 | 15830 | 15830 | 15820 | 553 |
| 243 | 20240424 | 144900 | 1548867530 | 15820 | 15840 | 15840 | 15820 | 651 |
| 244 | 20240424 | 144800 | 1538563810 | 15840 | 15840 | 15840 | 15840 | 215 |
| 245 | 20240424 | 144700 | 1535158210 | 15840 | 15850 | 15850 | 15840 | 7 |
| 246 | 20240424 | 144600 | 1535047310 | 15850 | 15850 | 15850 | 15850 | 20 |
| 247 | 20240424 | 144500 | 1534730310 | 15850 | 15860 | 15870 | 15850 | 2692 |
| 248 | 20240424 | 144400 | 1492060080 | 15860 | 15850 | 15860 | 15850 | 6 |
| 249 | 20240424 | 144300 | 1491964970 | 15860 | 15860 | 15860 | 15860 | 20 |
| 250 | 20240424 | 144200 | 1491647770 | 15870 | 15870 | 15870 | 15860 | 148 |
| 251 | 20240424 | 144100 | 1489300270 | 15870 | 15870 | 15870 | 15870 | 31 |
| 252 | 20240424 | 144000 | 1488808300 | 15860 | 15870 | 15870 | 15860 | 332 |
| 253 | 20240424 | 143900 | 1483542750 | 15880 | 15860 | 15880 | 15860 | 21 |
| 254 | 20240424 | 143800 | 1483209670 | 15880 | 15870 | 15880 | 15860 | 165 |
| 255 | 20240424 | 143700 | 1480591210 | 15880 | 15870 | 15880 | 15870 | 21 |
| 256 | 20240424 | 143600 | 1480257880 | 15880 | 15880 | 15880 | 15880 | 31 |
| 257 | 20240424 | 143500 | 1479765600 | 15880 | 15870 | 15880 | 15870 | 218 |
| 258 | 20240424 | 143400 | 1476305890 | 15880 | 15870 | 15880 | 15870 | 33 |
| 259 | 20240424 | 143300 | 1475782170 | 15880 | 15880 | 15880 | 15880 | 5 |
| 260 | 20240424 | 143200 | 1475702770 | 15880 | 15880 | 15890 | 15870 | 533 |
| 261 | 20240424 | 143100 | 1467238910 | 15880 | 15880 | 15880 | 15880 | 2 |
| 262 | 20240424 | 143000 | 1467207150 | 15870 | 15870 | 15880 | 15870 | 27 |
| 263 | 20240424 | 142900 | 1466778640 | 15880 | 15870 | 15880 | 15870 | 23 |
| 264 | 20240424 | 142800 | 1466413600 | 15870 | 15880 | 15880 | 15870 | 535 |
| 265 | 20240424 | 142700 | 1457921000 | 15890 | 15890 | 15890 | 15880 | 68 |
| 266 | 20240424 | 142600 | 1456840610 | 15890 | 15880 | 15890 | 15880 | 6 |
| 267 | 20240424 | 142500 | 1456745320 | 15890 | 15880 | 15890 | 15870 | 79 |
| 268 | 20240424 | 142400 | 1455491540 | 15880 | 15880 | 15890 | 15880 | 127 |
| 269 | 20240424 | 142300 | 1453474760 | 15890 | 15890 | 15890 | 15870 | 452 |
| 270 | 20240424 | 142200 | 1446301480 | 15890 | 15890 | 15890 | 15860 | 107 |
| 271 | 20240424 | 142100 | 1444604250 | 15860 | 15880 | 15890 | 15860 | 405 |
| 272 | 20240424 | 142000 | 1438171960 | 15890 | 15870 | 15890 | 15870 | 1612 |
| 273 | 20240424 | 141900 | 1412571510 | 15870 | 15850 | 15870 | 15850 | 391 |
| 274 | 20240424 | 141800 | 1406367180 | 15850 | 15860 | 15860 | 15840 | 418 |
| 275 | 20240424 | 141700 | 1399744860 | 15850 | 15870 | 15870 | 15850 | 47 |
| 276 | 20240424 | 141600 | 1398999840 | 15870 | 15870 | 15870 | 15870 | 548 |
| 277 | 20240424 | 141500 | 1390303080 | 15870 | 15850 | 15870 | 15850 | 441 |
| 278 | 20240424 | 141400 | 1383309960 | 15850 | 15850 | 15850 | 15850 | 57 |
| 279 | 20240424 | 141300 | 1382406510 | 15840 | 15840 | 15840 | 15840 | 6 |
| 280 | 20240424 | 141200 | 1382311470 | 15840 | 15840 | 15840 | 15840 | 0 |
| 281 | 20240424 | 141100 | 1382311470 | 15840 | 15840 | 15840 | 15840 | 4 |
| 282 | 20240424 | 141000 | 1382248110 | 15850 | 15840 | 15850 | 15840 | 133 |
| 283 | 20240424 | 140900 | 1380141060 | 15850 | 15850 | 15850 | 15850 | 20 |
| 284 | 20240424 | 140800 | 1379824060 | 15850 | 15870 | 15870 | 15850 | 184 |
| 285 | 20240424 | 140700 | 1376907600 | 15850 | 15850 | 15850 | 15850 | 4 |
| 286 | 20240424 | 140600 | 1376844200 | 15850 | 15850 | 15850 | 15850 | 0 |
| 287 | 20240424 | 140500 | 1376844200 | 15850 | 15850 | 15850 | 15850 | 116 |
| 288 | 20240424 | 140400 | 1375005600 | 15850 | 15850 | 15860 | 15850 | 960 |
| 289 | 20240424 | 140300 | 1359788850 | 15860 | 15850 | 15860 | 15850 | 622 |
| 290 | 20240424 | 140200 | 1349925930 | 15850 | 15850 | 15850 | 15850 | 180 |
| 291 | 20240424 | 140100 | 1347072930 | 15850 | 15850 | 15850 | 15850 | 403 |
| 292 | 20240424 | 140000 | 1340685380 | 15830 | 15830 | 15830 | 15830 | 0 |
| 293 | 20240424 | 135900 | 1340685380 | 15830 | 15830 | 15830 | 15830 | 0 |
| 294 | 20240424 | 135800 | 1340685380 | 15830 | 15840 | 15840 | 15830 | 334 |
| 295 | 20240424 | 135700 | 1335395870 | 15840 | 15840 | 15840 | 15830 | 135 |
| 296 | 20240424 | 135600 | 1333257520 | 15830 | 15840 | 15840 | 15830 | 2 |
| 297 | 20240424 | 135500 | 1333225850 | 15840 | 15840 | 15840 | 15840 | 0 |
| 298 | 20240424 | 135400 | 1333225850 | 15840 | 15830 | 15840 | 15830 | 59 |
| 299 | 20240424 | 135300 | 1332291470 | 15820 | 15820 | 15820 | 15820 | 0 |
| 300 | 20240424 | 135200 | 1332291470 | 15820 | 15820 | 15820 | 15820 | 0 |
| 301 | 20240424 | 135100 | 1332291470 | 15820 | 15820 | 15820 | 15820 | 24 |
| 302 | 20240424 | 135000 | 1331911790 | 15840 | 15840 | 15840 | 15840 | 51 |
| 303 | 20240424 | 134900 | 1331103950 | 15850 | 15850 | 15850 | 15850 | 0 |
| 304 | 20240424 | 134800 | 1331103950 | 15850 | 15850 | 15850 | 15850 | 2 |
| 305 | 20240424 | 134700 | 1331072250 | 15850 | 15850 | 15850 | 15850 | 0 |
| 306 | 20240424 | 134600 | 1331072250 | 15850 | 15840 | 15850 | 15820 | 349 |
| 307 | 20240424 | 134500 | 1325544970 | 15840 | 15840 | 15840 | 15840 | 355 |
| 308 | 20240424 | 134400 | 1319921770 | 15840 | 15830 | 15840 | 15820 | 1049 |
| 309 | 20240424 | 134300 | 1303316940 | 15820 | 15820 | 15820 | 15820 | 5 |
| 310 | 20240424 | 134200 | 1303237840 | 15830 | 15830 | 15830 | 15830 | 0 |
| 311 | 20240424 | 134100 | 1303237840 | 15830 | 15830 | 15830 | 15830 | 50 |
| 312 | 20240424 | 134000 | 1302446340 | 15830 | 15830 | 15830 | 15830 | 80 |
| 313 | 20240424 | 133900 | 1301179940 | 15830 | 15830 | 15830 | 15830 | 135 |
| 314 | 20240424 | 133800 | 1299042890 | 15830 | 15830 | 15830 | 15830 | 0 |
| 315 | 20240424 | 133700 | 1299042890 | 15830 | 15830 | 15830 | 15830 | 1 |
| 316 | 20240424 | 133600 | 1299027060 | 15820 | 15820 | 15820 | 15820 | 5 |
| 317 | 20240424 | 133500 | 1298947960 | 15820 | 15820 | 15820 | 15820 | 100 |
| 318 | 20240424 | 133400 | 1297365960 | 15820 | 15820 | 15820 | 15820 | 3 |
| 319 | 20240424 | 133300 | 1297318500 | 15820 | 15830 | 15830 | 15820 | 71 |
| 320 | 20240424 | 133200 | 1296195130 | 15830 | 15830 | 15830 | 15820 | 65 |
| 321 | 20240424 | 133100 | 1295166230 | 15830 | 15830 | 15830 | 15830 | 2 |
| 322 | 20240424 | 133000 | 1295134570 | 15820 | 15820 | 15820 | 15820 | 10 |
| 323 | 20240424 | 132900 | 1294976370 | 15820 | 15820 | 15820 | 15820 | 61 |
| 324 | 20240424 | 132800 | 1294011350 | 15820 | 15820 | 15820 | 15820 | 788 |
| 325 | 20240424 | 132700 | 1281545190 | 15820 | 15840 | 15840 | 15820 | 369 |
| 326 | 20240424 | 132600 | 1275704660 | 15830 | 15830 | 15830 | 15830 | 5 |
| 327 | 20240424 | 132500 | 1275625510 | 15840 | 15840 | 15840 | 15840 | 50 |
| 328 | 20240424 | 132400 | 1274833510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 329 | 20240424 | 132300 | 1274833510 | 15840 | 15840 | 15840 | 15840 | 0 |
| 330 | 20240424 | 132200 | 1274833510 | 15840 | 15840 | 15840 | 15840 | 6 |
| 331 | 20240424 | 132100 | 1274738470 | 15840 | 15850 | 15850 | 15840 | 102 |
| 332 | 20240424 | 132000 | 1273122710 | 15850 | 15850 | 15850 | 15850 | 101 |
| 333 | 20240424 | 131900 | 1271521860 | 15850 | 15850 | 15850 | 15850 | 0 |
| 334 | 20240424 | 131800 | 1271521860 | 15850 | 15850 | 15850 | 15850 | 24 |
| 335 | 20240424 | 131700 | 1271141460 | 15840 | 15840 | 15840 | 15840 | 0 |
| 336 | 20240424 | 131600 | 1271141460 | 15840 | 15840 | 15840 | 15840 | 52 |
| 337 | 20240424 | 131500 | 1270317780 | 15850 | 15850 | 15850 | 15850 | 0 |
| 338 | 20240424 | 131400 | 1270317780 | 15850 | 15850 | 15850 | 15850 | 216 |
| 339 | 20240424 | 131300 | 1266894180 | 15830 | 15850 | 15850 | 15830 | 222 |
| 340 | 20240424 | 131200 | 1263375540 | 15850 | 15830 | 15850 | 15830 | 120 |
| 341 | 20240424 | 131100 | 1261474880 | 15830 | 15830 | 15830 | 15830 | 0 |
| 342 | 20240424 | 131000 | 1261474880 | 15830 | 15840 | 15840 | 15830 | 33 |
| 343 | 20240424 | 130900 | 1260952440 | 15830 | 15830 | 15830 | 15830 | 5 |
| 344 | 20240424 | 130800 | 1260873290 | 15840 | 15840 | 15840 | 15840 | 1 |
| 345 | 20240424 | 130700 | 1260857450 | 15840 | 15850 | 15850 | 15840 | 150 |
| 346 | 20240424 | 130600 | 1258481310 | 15860 | 15860 | 15860 | 15860 | 50 |
| 347 | 20240424 | 130500 | 1257688310 | 15860 | 15850 | 15860 | 15850 | 300 |
| 348 | 20240424 | 130400 | 1252933250 | 15830 | 15840 | 15840 | 15830 | 25 |
| 349 | 20240424 | 130300 | 1252537470 | 15820 | 15820 | 15820 | 15820 | 0 |
| 350 | 20240424 | 130200 | 1252537470 | 15820 | 15820 | 15820 | 15820 | 0 |
| 351 | 20240424 | 130100 | 1252537470 | 15820 | 15820 | 15820 | 15820 | 0 |
| 352 | 20240424 | 130000 | 1252537470 | 15820 | 15820 | 15820 | 15820 | 0 |
| 353 | 20240424 | 125900 | 1252537470 | 15820 | 15830 | 15850 | 15820 | 68 |
| 354 | 20240424 | 125800 | 1251460700 | 15830 | 15830 | 15830 | 15830 | 0 |
| 355 | 20240424 | 125700 | 1251460700 | 15830 | 15830 | 15830 | 15830 | 0 |
| 356 | 20240424 | 125600 | 1251460700 | 15830 | 15840 | 15840 | 15830 | 445 |
| 357 | 20240424 | 125500 | 1244414910 | 15850 | 15850 | 15850 | 15850 | 13 |
| 358 | 20240424 | 125400 | 1244208860 | 15850 | 15850 | 15850 | 15850 | 5 |
| 359 | 20240424 | 125300 | 1244129610 | 15850 | 15850 | 15850 | 15850 | 0 |
| 360 | 20240424 | 125200 | 1244129610 | 15850 | 15850 | 15850 | 15850 | 1 |
| 361 | 20240424 | 125100 | 1244113760 | 15840 | 15840 | 15840 | 15840 | 0 |
| 362 | 20240424 | 125000 | 1244113760 | 15840 | 15860 | 15860 | 15840 | 18 |
| 363 | 20240424 | 124900 | 1243828340 | 15860 | 15860 | 15860 | 15860 | 100 |
| 364 | 20240424 | 124800 | 1242242340 | 15860 | 15860 | 15860 | 15860 | 8 |
| 365 | 20240424 | 124700 | 1242115460 | 15850 | 15850 | 15850 | 15850 | 100 |
| 366 | 20240424 | 124600 | 1240530460 | 15860 | 15860 | 15860 | 15860 | 100 |
| 367 | 20240424 | 124500 | 1238944460 | 15860 | 15860 | 15860 | 15860 | 31 |
| 368 | 20240424 | 124400 | 1238452800 | 15860 | 15860 | 15860 | 15860 | 314 |
| 369 | 20240424 | 124300 | 1233472760 | 15850 | 15850 | 15850 | 15850 | 97 |
| 370 | 20240424 | 124200 | 1231935310 | 15840 | 15840 | 15840 | 15840 | 0 |
| 371 | 20240424 | 124100 | 1231935310 | 15840 | 15840 | 15840 | 15840 | 56 |
| 372 | 20240424 | 124000 | 1231048270 | 15840 | 15840 | 15840 | 15840 | 22 |
| 373 | 20240424 | 123900 | 1230699790 | 15850 | 15830 | 15850 | 15830 | 360 |
| 374 | 20240424 | 123800 | 1224997950 | 15830 | 15830 | 15830 | 15830 | 1 |
| 375 | 20240424 | 123700 | 1224982120 | 15810 | 15810 | 15810 | 15810 | 5 |
| 376 | 20240424 | 123600 | 1224903070 | 15830 | 15830 | 15830 | 15830 | 2 |
| 377 | 20240424 | 123500 | 1224871410 | 15830 | 15830 | 15830 | 15830 | 0 |
| 378 | 20240424 | 123400 | 1224871410 | 15830 | 15830 | 15830 | 15830 | 0 |
| 379 | 20240424 | 123300 | 1224871410 | 15830 | 15840 | 15840 | 15830 | 13 |
| 380 | 20240424 | 123200 | 1224665520 | 15840 | 15840 | 15840 | 15840 | 3 |
| 381 | 20240424 | 123100 | 1224618000 | 15830 | 15830 | 15830 | 15830 | 0 |
| 382 | 20240424 | 123000 | 1224618000 | 15830 | 15830 | 15830 | 15830 | 0 |
| 383 | 20240424 | 122900 | 1224618000 | 15830 | 15830 | 15830 | 15830 | 0 |
| 384 | 20240424 | 122800 | 1224618000 | 15830 | 15830 | 15830 | 15830 | 0 |
| 385 | 20240424 | 122700 | 1224618000 | 15830 | 15830 | 15830 | 15830 | 48 |
| 386 | 20240424 | 122600 | 1223858160 | 15830 | 15800 | 15830 | 15800 | 152 |
| 387 | 20240424 | 122500 | 1221453920 | 15830 | 15830 | 15830 | 15830 | 2 |
| 388 | 20240424 | 122400 | 1221422260 | 15830 | 15830 | 15830 | 15830 | 0 |
| 389 | 20240424 | 122300 | 1221422260 | 15830 | 15830 | 15830 | 15830 | 14 |
| 390 | 20240424 | 122200 | 1221200640 | 15830 | 15830 | 15830 | 15830 | 1 |
| 391 | 20240424 | 122100 | 1221184810 | 15800 | 15800 | 15800 | 15800 | 0 |
| 392 | 20240424 | 122000 | 1221184810 | 15800 | 15790 | 15800 | 15790 | 6 |
| 393 | 20240424 | 121900 | 1221090060 | 15840 | 15840 | 15840 | 15840 | 30 |
| 394 | 20240424 | 121800 | 1220614860 | 15840 | 15840 | 15840 | 15840 | 2 |
| 395 | 20240424 | 121700 | 1220583180 | 15850 | 15810 | 15850 | 15810 | 170 |
| 396 | 20240424 | 121600 | 1217893660 | 15820 | 15790 | 15820 | 15790 | 20 |
| 397 | 20240424 | 121500 | 1217577290 | 15790 | 15790 | 15790 | 15790 | 0 |
| 398 | 20240424 | 121400 | 1217577290 | 15790 | 15790 | 15790 | 15790 | 0 |
| 399 | 20240424 | 121300 | 1217577290 | 15790 | 15830 | 15830 | 15790 | 57 |
| 400 | 20240424 | 121200 | 1216675020 | 15820 | 15810 | 15820 | 15810 | 606 |
| 401 | 20240424 | 121100 | 1207089600 | 15790 | 15810 | 15810 | 15790 | 9 |
| 402 | 20240424 | 121000 | 1206947410 | 15810 | 15810 | 15810 | 15810 | 0 |
| 403 | 20240424 | 120900 | 1206947410 | 15810 | 15810 | 15810 | 15810 | 0 |
| 404 | 20240424 | 120800 | 1206947410 | 15810 | 15800 | 15810 | 15800 | 201 |
| 405 | 20240424 | 120700 | 1203771020 | 15800 | 15800 | 15800 | 15800 | 0 |
| 406 | 20240424 | 120600 | 1203771020 | 15800 | 15800 | 15800 | 15800 | 0 |
| 407 | 20240424 | 120500 | 1203771020 | 15800 | 15800 | 15800 | 15800 | 0 |
| 408 | 20240424 | 120400 | 1203771020 | 15800 | 15800 | 15800 | 15800 | 3 |
| 409 | 20240424 | 120300 | 1203723620 | 15780 | 15780 | 15780 | 15780 | 5 |
| 410 | 20240424 | 120200 | 1203644720 | 15790 | 15790 | 15790 | 15790 | 97 |
| 411 | 20240424 | 120100 | 1202113090 | 15790 | 15790 | 15790 | 15790 | 3 |
| 412 | 20240424 | 120000 | 1202065720 | 15790 | 15790 | 15790 | 15790 | 0 |
| 413 | 20240424 | 115900 | 1202065720 | 15790 | 15790 | 15790 | 15790 | 0 |
| 414 | 20240424 | 115800 | 1202065720 | 15790 | 15790 | 15790 | 15790 | 65 |
| 415 | 20240424 | 115700 | 1201039370 | 15800 | 15800 | 15800 | 15800 | 6 |
| 416 | 20240424 | 115600 | 1200944570 | 15790 | 15790 | 15790 | 15790 | 0 |
| 417 | 20240424 | 115500 | 1200944570 | 15790 | 15790 | 15790 | 15790 | 1 |
| 418 | 20240424 | 115400 | 1200928780 | 15780 | 15780 | 15780 | 15780 | 0 |
| 419 | 20240424 | 115300 | 1200928780 | 15780 | 15780 | 15780 | 15780 | 105 |
| 420 | 20240424 | 115200 | 1199271880 | 15780 | 15780 | 15780 | 15780 | 0 |
| 421 | 20240424 | 115100 | 1199271880 | 15780 | 15780 | 15780 | 15780 | 0 |
| 422 | 20240424 | 115000 | 1199271880 | 15780 | 15800 | 15800 | 15780 | 418 |
| 423 | 20240424 | 114900 | 1192671480 | 15800 | 15800 | 15800 | 15800 | 5 |
| 424 | 20240424 | 114800 | 1192592480 | 15810 | 15810 | 15810 | 15810 | 32 |
| 425 | 20240424 | 114700 | 1192086560 | 15810 | 15810 | 15810 | 15810 | 10 |
| 426 | 20240424 | 114600 | 1191928460 | 15810 | 15810 | 15810 | 15810 | 9 |
| 427 | 20240424 | 114500 | 1191786170 | 15800 | 15800 | 15800 | 15800 | 5 |
| 428 | 20240424 | 114400 | 1191707170 | 15810 | 15810 | 15810 | 15810 | 0 |
| 429 | 20240424 | 114300 | 1191707170 | 15810 | 15810 | 15810 | 15810 | 93 |
| 430 | 20240424 | 114200 | 1190236840 | 15800 | 15800 | 15800 | 15800 | 55 |
| 431 | 20240424 | 114100 | 1189367840 | 15800 | 15790 | 15800 | 15790 | 176 |
| 432 | 20240424 | 114000 | 1186588650 | 15790 | 15790 | 15790 | 15790 | 11 |
| 433 | 20240424 | 113900 | 1186414960 | 15790 | 15800 | 15800 | 15790 | 10 |
| 434 | 20240424 | 113800 | 1186257010 | 15800 | 15800 | 15800 | 15800 | 0 |
| 435 | 20240424 | 113700 | 1186257010 | 15800 | 15800 | 15800 | 15800 | 12 |
| 436 | 20240424 | 113600 | 1186067410 | 15820 | 15820 | 15820 | 15820 | 0 |
| 437 | 20240424 | 113500 | 1186067410 | 15820 | 15800 | 15820 | 15800 | 56 |
| 438 | 20240424 | 113400 | 1185182590 | 15800 | 15800 | 15800 | 15800 | 19 |
| 439 | 20240424 | 113300 | 1184882390 | 15800 | 15800 | 15800 | 15800 | 0 |
| 440 | 20240424 | 113200 | 1184882390 | 15800 | 15800 | 15800 | 15800 | 78 |
| 441 | 20240424 | 113100 | 1183649990 | 15800 | 15800 | 15800 | 15800 | 0 |
| 442 | 20240424 | 113000 | 1183649990 | 15800 | 15800 | 15800 | 15800 | 214 |
| 443 | 20240424 | 112900 | 1180268790 | 15800 | 15800 | 15800 | 15800 | 0 |
| 444 | 20240424 | 112800 | 1180268790 | 15800 | 15800 | 15800 | 15790 | 18 |
| 445 | 20240424 | 112700 | 1179984490 | 15800 | 15800 | 15800 | 15800 | 7 |
| 446 | 20240424 | 112600 | 1179873890 | 15820 | 15820 | 15820 | 15820 | 0 |
| 447 | 20240424 | 112500 | 1179873890 | 15820 | 15780 | 15820 | 15780 | 54 |
| 448 | 20240424 | 112400 | 1179021730 | 15770 | 15770 | 15770 | 15770 | 0 |
| 449 | 20240424 | 112300 | 1179021730 | 15770 | 15780 | 15780 | 15770 | 12 |
| 450 | 20240424 | 112200 | 1178832430 | 15800 | 15800 | 15800 | 15800 | 0 |
| 451 | 20240424 | 112100 | 1178832430 | 15800 | 15800 | 15800 | 15800 | 201 |
| 452 | 20240424 | 112000 | 1175656630 | 15780 | 15780 | 15780 | 15780 | 0 |
| 453 | 20240424 | 111900 | 1175656630 | 15780 | 15810 | 15810 | 15780 | 574 |
| 454 | 20240424 | 111800 | 1166587560 | 15810 | 15810 | 15810 | 15810 | 81 |
| 455 | 20240424 | 111700 | 1165306950 | 15810 | 15810 | 15810 | 15810 | 1 |
| 456 | 20240424 | 111600 | 1165291140 | 15810 | 15810 | 15810 | 15810 | 60 |
| 457 | 20240424 | 111500 | 1164342540 | 15810 | 15810 | 15810 | 15810 | 1 |
| 458 | 20240424 | 111400 | 1164326730 | 15810 | 15820 | 15820 | 15810 | 129 |
| 459 | 20240424 | 111300 | 1162286700 | 15830 | 15830 | 15830 | 15830 | 242 |
| 460 | 20240424 | 111200 | 1158455840 | 15830 | 15830 | 15830 | 15830 | 120 |
| 461 | 20240424 | 111100 | 1156556240 | 15830 | 15830 | 15830 | 15830 | 3 |
| 462 | 20240424 | 111000 | 1156508750 | 15870 | 15850 | 15870 | 15850 | 263 |
| 463 | 20240424 | 110900 | 1152335460 | 15850 | 15850 | 15850 | 15850 | 1 |
| 464 | 20240424 | 110800 | 1152319610 | 15850 | 15850 | 15850 | 15850 | 15 |
| 465 | 20240424 | 110700 | 1152081860 | 15850 | 15850 | 15850 | 15850 | 70 |
| 466 | 20240424 | 110600 | 1150972360 | 15850 | 15850 | 15850 | 15850 | 101 |
| 467 | 20240424 | 110500 | 1149371510 | 15860 | 15860 | 15860 | 15860 | 0 |
| 468 | 20240424 | 110400 | 1149371510 | 15860 | 15860 | 15860 | 15860 | 0 |
| 469 | 20240424 | 110300 | 1149371510 | 15860 | 15860 | 15860 | 15860 | 36 |
| 470 | 20240424 | 110200 | 1148800550 | 15860 | 15860 | 15860 | 15860 | 0 |
| 471 | 20240424 | 110100 | 1148800550 | 15860 | 15830 | 15860 | 15810 | 52 |
| 472 | 20240424 | 110000 | 1147977910 | 15840 | 15840 | 15840 | 15840 | 50 |
| 473 | 20240424 | 105900 | 1147185910 | 15860 | 15860 | 15860 | 15860 | 0 |
| 474 | 20240424 | 105800 | 1147185910 | 15860 | 15860 | 15860 | 15860 | 0 |
| 475 | 20240424 | 105700 | 1147185910 | 15860 | 15850 | 15870 | 15850 | 2551 |
| 476 | 20240424 | 105600 | 1106722340 | 15840 | 15820 | 15840 | 15820 | 258 |
| 477 | 20240424 | 105500 | 1102637960 | 15820 | 15820 | 15820 | 15820 | 8 |
| 478 | 20240424 | 105400 | 1102511400 | 15820 | 15820 | 15820 | 15820 | 37 |
| 479 | 20240424 | 105300 | 1101926060 | 15820 | 15820 | 15820 | 15820 | 13 |
| 480 | 20240424 | 105200 | 1101720400 | 15810 | 15810 | 15810 | 15810 | 0 |
| 481 | 20240424 | 105100 | 1101720400 | 15810 | 15810 | 15810 | 15800 | 122 |
| 482 | 20240424 | 105000 | 1099791630 | 15810 | 15810 | 15810 | 15800 | 74 |
| 483 | 20240424 | 104900 | 1098622160 | 15800 | 15790 | 15800 | 15790 | 184 |
| 484 | 20240424 | 104800 | 1095715090 | 15800 | 15800 | 15800 | 15800 | 0 |
| 485 | 20240424 | 104700 | 1095715090 | 15800 | 15800 | 15800 | 15800 | 3 |
| 486 | 20240424 | 104600 | 1095667690 | 15790 | 15770 | 15790 | 15770 | 211 |
| 487 | 20240424 | 104500 | 1092336420 | 15770 | 15760 | 15770 | 15760 | 59 |
| 488 | 20240424 | 104400 | 1091406490 | 15790 | 15790 | 15790 | 15790 | 6 |
| 489 | 20240424 | 104300 | 1091311750 | 15760 | 15760 | 15760 | 15760 | 0 |
| 490 | 20240424 | 104200 | 1091311750 | 15760 | 15760 | 15760 | 15760 | 153 |
| 491 | 20240424 | 104100 | 1088900470 | 15770 | 15780 | 15790 | 15770 | 461 |
| 492 | 20240424 | 104000 | 1081627380 | 15780 | 15770 | 15780 | 15770 | 15 |
| 493 | 20240424 | 103900 | 1081390730 | 15790 | 15790 | 15790 | 15790 | 0 |
| 494 | 20240424 | 103800 | 1081390730 | 15790 | 15780 | 15790 | 15780 | 4 |
| 495 | 20240424 | 103700 | 1081327600 | 15780 | 15780 | 15780 | 15780 | 25 |
| 496 | 20240424 | 103600 | 1080933100 | 15790 | 15790 | 15790 | 15790 | 257 |
| 497 | 20240424 | 103500 | 1076875070 | 15790 | 15790 | 15790 | 15790 | 23 |
| 498 | 20240424 | 103400 | 1076511900 | 15830 | 15780 | 15830 | 15780 | 240 |
| 499 | 20240424 | 103300 | 1072718700 | 15830 | 15790 | 15830 | 15780 | 222 |
| 500 | 20240424 | 103200 | 1069213420 | 15790 | 15800 | 15800 | 15790 | 677 |
| 501 | 20240424 | 103100 | 1058519770 | 15810 | 15840 | 15840 | 15810 | 85 |
| 502 | 20240424 | 103000 | 1057175890 | 15840 | 15840 | 15840 | 15840 | 2 |
| 503 | 20240424 | 102900 | 1057144210 | 15840 | 15830 | 15840 | 15830 | 31 |
| 504 | 20240424 | 102800 | 1056653240 | 15830 | 15830 | 15830 | 15830 | 1 |
| 505 | 20240424 | 102700 | 1056637410 | 15840 | 15800 | 15840 | 15800 | 1456 |
| 506 | 20240424 | 102600 | 1033632570 | 15810 | 15830 | 15830 | 15810 | 262 |
| 507 | 20240424 | 102500 | 1029490110 | 15820 | 15840 | 15840 | 15820 | 17 |
| 508 | 20240424 | 102400 | 1029220850 | 15840 | 15840 | 15840 | 15840 | 10 |
| 509 | 20240424 | 102300 | 1029062450 | 15840 | 15840 | 15840 | 15840 | 126 |
| 510 | 20240424 | 102200 | 1027066610 | 15840 | 15800 | 15840 | 15800 | 26 |
| 511 | 20240424 | 102100 | 1026655770 | 15800 | 15800 | 15800 | 15800 | 5 |
| 512 | 20240424 | 102000 | 1026576770 | 15800 | 15810 | 15810 | 15800 | 1045 |
| 513 | 20240424 | 101900 | 1010060180 | 15810 | 15810 | 15810 | 15810 | 295 |
| 514 | 20240424 | 101800 | 1005396230 | 15810 | 15820 | 15820 | 15810 | 239 |
| 515 | 20240424 | 101700 | 1001617440 | 15820 | 15820 | 15820 | 15820 | 21 |
| 516 | 20240424 | 101600 | 1001285220 | 15820 | 15830 | 15830 | 15820 | 558 |
| 517 | 20240424 | 101500 | 992456590 | 15830 | 15840 | 15840 | 15830 | 37 |
| 518 | 20240424 | 101400 | 991870560 | 15840 | 15850 | 15850 | 15840 | 574 |
| 519 | 20240424 | 101300 | 982775890 | 15860 | 15860 | 15860 | 15860 | 20 |
| 520 | 20240424 | 101200 | 982458690 | 15840 | 15860 | 15860 | 15840 | 596 |
| 521 | 20240424 | 101100 | 973015100 | 15860 | 15870 | 15870 | 15860 | 188 |
| 522 | 20240424 | 101000 | 970032350 | 15870 | 15870 | 15870 | 15860 | 439 |
| 523 | 20240424 | 100900 | 963066020 | 15860 | 15870 | 15870 | 15860 | 55 |
| 524 | 20240424 | 100800 | 962193220 | 15870 | 15870 | 15870 | 15870 | 101 |
| 525 | 20240424 | 100700 | 960590350 | 15870 | 15870 | 15870 | 15870 | 4 |
| 526 | 20240424 | 100600 | 960526870 | 15880 | 15890 | 15900 | 15880 | 320 |
| 527 | 20240424 | 100500 | 955441330 | 15890 | 15890 | 15890 | 15860 | 85 |
| 528 | 20240424 | 100400 | 954091160 | 15890 | 15890 | 15890 | 15890 | 84 |
| 529 | 20240424 | 100300 | 952756400 | 15890 | 15890 | 15890 | 15880 | 241 |
| 530 | 20240424 | 100200 | 948926930 | 15860 | 15870 | 15890 | 15860 | 435 |
| 531 | 20240424 | 100100 | 942019410 | 15870 | 15890 | 15910 | 15870 | 207 |
| 532 | 20240424 | 100000 | 938728500 | 15900 | 15900 | 15900 | 15900 | 320 |
| 533 | 20240424 | 095900 | 933640500 | 15890 | 15840 | 15890 | 15840 | 1320 |
| 534 | 20240424 | 095800 | 912686990 | 15840 | 15840 | 15840 | 15840 | 7 |
| 535 | 20240424 | 095700 | 912576110 | 15830 | 15850 | 15850 | 15830 | 1522 |
| 536 | 20240424 | 095600 | 888462490 | 15850 | 15830 | 15850 | 15830 | 21 |
| 537 | 20240424 | 095500 | 888129780 | 15830 | 15830 | 15830 | 15830 | 46 |
| 538 | 20240424 | 095400 | 887401600 | 15830 | 15830 | 15830 | 15830 | 451 |
| 539 | 20240424 | 095300 | 880262270 | 15850 | 15830 | 15850 | 15830 | 35 |
| 540 | 20240424 | 095200 | 879707720 | 15830 | 15820 | 15830 | 15820 | 3 |
| 541 | 20240424 | 095100 | 879660240 | 15830 | 15850 | 15860 | 15830 | 512 |
| 542 | 20240424 | 095000 | 871555160 | 15820 | 15820 | 15820 | 15820 | 20 |
| 543 | 20240424 | 094900 | 871238760 | 15830 | 15830 | 15830 | 15820 | 2520 |
| 544 | 20240424 | 094800 | 831347230 | 15830 | 15830 | 15860 | 15830 | 525 |
| 545 | 20240424 | 094700 | 823035940 | 15830 | 15850 | 15850 | 15830 | 714 |
| 546 | 20240424 | 094600 | 811728590 | 15850 | 15860 | 15860 | 15850 | 254 |
| 547 | 20240424 | 094500 | 807702660 | 15870 | 15870 | 15870 | 15870 | 56 |
| 548 | 20240424 | 094400 | 806813940 | 15860 | 15860 | 15860 | 15860 | 39 |
| 549 | 20240424 | 094300 | 806195400 | 15860 | 15850 | 15860 | 15850 | 266 |
| 550 | 20240424 | 094200 | 801977540 | 15860 | 15880 | 15880 | 15850 | 2140 |
| 551 | 20240424 | 094100 | 768022680 | 15880 | 15890 | 15890 | 15880 | 160 |
| 552 | 20240424 | 094000 | 765481570 | 15880 | 15870 | 15880 | 15870 | 359 |
| 553 | 20240424 | 093900 | 759781380 | 15880 | 15880 | 15880 | 15870 | 31 |
| 554 | 20240424 | 093800 | 759289200 | 15870 | 15890 | 15890 | 15870 | 24 |
| 555 | 20240424 | 093700 | 758908100 | 15860 | 15900 | 15900 | 15860 | 462 |
| 556 | 20240424 | 093600 | 751572490 | 15870 | 15880 | 15900 | 15870 | 1127 |
| 557 | 20240424 | 093500 | 733665520 | 15880 | 15880 | 15880 | 15880 | 541 |
| 558 | 20240424 | 093400 | 725074440 | 15880 | 15880 | 15880 | 15880 | 37 |
| 559 | 20240424 | 093300 | 724486880 | 15890 | 15880 | 15890 | 15880 | 58 |
| 560 | 20240424 | 093200 | 723565530 | 15880 | 15880 | 15890 | 15860 | 597 |
| 561 | 20240424 | 093100 | 714084770 | 15880 | 15860 | 15880 | 15860 | 383 |
| 562 | 20240424 | 093000 | 708006300 | 15860 | 15860 | 15870 | 15860 | 119 |
| 563 | 20240424 | 092900 | 706118800 | 15870 | 15870 | 15870 | 15870 | 0 |
| 564 | 20240424 | 092800 | 706118800 | 15870 | 15870 | 15870 | 15860 | 83 |
| 565 | 20240424 | 092700 | 704801740 | 15870 | 15900 | 15900 | 15850 | 472 |
| 566 | 20240424 | 092600 | 697308970 | 15890 | 15850 | 15890 | 15850 | 1048 |
| 567 | 20240424 | 092500 | 680663900 | 15850 | 15850 | 15850 | 15850 | 1 |
| 568 | 20240424 | 092400 | 680648050 | 15870 | 15840 | 15870 | 15840 | 1372 |
| 569 | 20240424 | 092300 | 658906770 | 15870 | 15880 | 15880 | 15850 | 625 |
| 570 | 20240424 | 092200 | 648985910 | 15880 | 15840 | 15880 | 15830 | 2333 |
| 571 | 20240424 | 092100 | 611980050 | 15840 | 15830 | 15850 | 15820 | 324 |
| 572 | 20240424 | 092000 | 606850800 | 15820 | 15800 | 15820 | 15790 | 690 |
| 573 | 20240424 | 091900 | 595940180 | 15810 | 15800 | 15810 | 15800 | 350 |
| 574 | 20240424 | 091800 | 590409870 | 15800 | 15810 | 15810 | 15800 | 101 |
| 575 | 20240424 | 091700 | 588813150 | 15810 | 15800 | 15810 | 15800 | 222 |
| 576 | 20240424 | 091600 | 585305410 | 15800 | 15820 | 15820 | 15800 | 401 |
| 577 | 20240424 | 091500 | 578966110 | 15820 | 15830 | 15840 | 15820 | 167 |
| 578 | 20240424 | 091400 | 576323000 | 15840 | 15850 | 15870 | 15840 | 716 |
| 579 | 20240424 | 091300 | 564971320 | 15860 | 15870 | 15870 | 15860 | 101 |
| 580 | 20240424 | 091200 | 563368610 | 15870 | 15870 | 15880 | 15870 | 372 |
| 581 | 20240424 | 091100 | 557461790 | 15870 | 15820 | 15870 | 15820 | 1877 |
| 582 | 20240424 | 091000 | 527701380 | 15820 | 15810 | 15830 | 15800 | 377 |
| 583 | 20240424 | 090900 | 521734830 | 15840 | 15830 | 15840 | 15820 | 1207 |
| 584 | 20240424 | 090800 | 502630810 | 15820 | 15840 | 15840 | 15820 | 245 |
| 585 | 20240424 | 090700 | 498751030 | 15750 | 15710 | 15820 | 15680 | 24368 |
| 586 | 20240424 | 090600 | 114973290 | 15710 | 15710 | 15710 | 15700 | 570 |
| 587 | 20240424 | 090500 | 106019690 | 15710 | 15680 | 15710 | 15680 | 250 |
| 588 | 20240424 | 090400 | 102096690 | 15730 | 15730 | 15730 | 15730 | 50 |
| 589 | 20240424 | 090300 | 101310190 | 15730 | 15730 | 15750 | 15730 | 604 |
| 590 | 20240424 | 090200 | 91809230 | 15730 | 15640 | 15760 | 15640 | 3562 |
| 591 | 20240424 | 090100 | 35869220 | 15650 | 15690 | 15690 | 15650 | 310 |
| 592 | 20240424 | 090000 | 31010900 | 15760 | 15680 | 15770 | 15680 | 1974 |