31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 2603 |
| 3 | 20240422 | 184900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 4 | 20240422 | 184800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 5 | 20240422 | 184700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 6 | 20240422 | 184600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 7 | 20240422 | 184500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 8 | 20240422 | 184400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 9 | 20240422 | 184300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 10 | 20240422 | 184200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 11 | 20240422 | 184100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 12 | 20240422 | 184000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 13 | 20240422 | 183900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 14 | 20240422 | 183800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 15 | 20240422 | 183700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 16 | 20240422 | 183600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 17 | 20240422 | 183500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 18 | 20240422 | 183400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 19 | 20240422 | 183300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 20 | 20240422 | 183200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 21 | 20240422 | 183100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 22 | 20240422 | 183000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 23 | 20240422 | 182900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 24 | 20240422 | 182800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 25 | 20240422 | 182700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 26 | 20240422 | 182600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 27 | 20240422 | 182500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 28 | 20240422 | 182400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 29 | 20240422 | 182300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 30 | 20240422 | 182200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 31 | 20240422 | 182100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 32 | 20240422 | 182000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 2603 |
| 33 | 20240422 | 181900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 34 | 20240422 | 181800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 35 | 20240422 | 181700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 36 | 20240422 | 181600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 37 | 20240422 | 181500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 38 | 20240422 | 181400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 39 | 20240422 | 181300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 40 | 20240422 | 181200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 41 | 20240422 | 181100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 42 | 20240422 | 181000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 43 | 20240422 | 180900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 44 | 20240422 | 180800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 45 | 20240422 | 180700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 46 | 20240422 | 180600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 47 | 20240422 | 180500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 48 | 20240422 | 180400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 49 | 20240422 | 180300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 50 | 20240422 | 180200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 51 | 20240422 | 180100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 52 | 20240422 | 180000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 53 | 20240422 | 175900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 54 | 20240422 | 175800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 55 | 20240422 | 175700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 56 | 20240422 | 175600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 57 | 20240422 | 175500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 58 | 20240422 | 175400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 59 | 20240422 | 175300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 60 | 20240422 | 175200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 61 | 20240422 | 175100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 62 | 20240422 | 175000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 2603 |
| 63 | 20240422 | 174900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 64 | 20240422 | 174800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 65 | 20240422 | 174700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 66 | 20240422 | 174600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 67 | 20240422 | 174500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 68 | 20240422 | 174400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 69 | 20240422 | 174300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 70 | 20240422 | 174200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 71 | 20240422 | 174100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 72 | 20240422 | 174000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 73 | 20240422 | 173900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 74 | 20240422 | 173800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 75 | 20240422 | 173700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 76 | 20240422 | 173600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 77 | 20240422 | 173500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 78 | 20240422 | 173400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 79 | 20240422 | 173300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 80 | 20240422 | 173200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 81 | 20240422 | 173100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 82 | 20240422 | 173000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 83 | 20240422 | 172900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 84 | 20240422 | 172800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 85 | 20240422 | 172700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 86 | 20240422 | 172600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 87 | 20240422 | 172500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 88 | 20240422 | 172400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 89 | 20240422 | 172300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 90 | 20240422 | 172200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 91 | 20240422 | 172100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 92 | 20240422 | 172000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 2603 |
| 93 | 20240422 | 171900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 94 | 20240422 | 171800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 95 | 20240422 | 171700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 96 | 20240422 | 171600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 97 | 20240422 | 171500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 98 | 20240422 | 171400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 99 | 20240422 | 171300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 100 | 20240422 | 171200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 101 | 20240422 | 171100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 102 | 20240422 | 171000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 103 | 20240422 | 170900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 104 | 20240422 | 170800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 105 | 20240422 | 170700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 106 | 20240422 | 170600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 107 | 20240422 | 170500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 108 | 20240422 | 170400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 109 | 20240422 | 170300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 110 | 20240422 | 170200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 111 | 20240422 | 170100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 112 | 20240422 | 170000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 113 | 20240422 | 165900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 114 | 20240422 | 165800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 115 | 20240422 | 165700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 116 | 20240422 | 165600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 117 | 20240422 | 165500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 118 | 20240422 | 165400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 119 | 20240422 | 165300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 120 | 20240422 | 165200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 121 | 20240422 | 165100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 122 | 20240422 | 165000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 2603 |
| 123 | 20240422 | 164900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 124 | 20240422 | 164800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 125 | 20240422 | 164700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 126 | 20240422 | 164600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 127 | 20240422 | 164500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 128 | 20240422 | 164400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 129 | 20240422 | 164300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 130 | 20240422 | 164200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 131 | 20240422 | 164100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 132 | 20240422 | 164000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 133 | 20240422 | 163900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 134 | 20240422 | 163800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 135 | 20240422 | 163700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 136 | 20240422 | 163600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 137 | 20240422 | 163500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 138 | 20240422 | 163400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 139 | 20240422 | 163300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 140 | 20240422 | 163200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 141 | 20240422 | 163100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 142 | 20240422 | 163000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 143 | 20240422 | 162900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 144 | 20240422 | 162800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 145 | 20240422 | 162700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 146 | 20240422 | 162600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 147 | 20240422 | 162500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 148 | 20240422 | 162400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 149 | 20240422 | 162300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 150 | 20240422 | 162200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 151 | 20240422 | 162100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 152 | 20240422 | 162000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 2603 |
| 153 | 20240422 | 161900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 154 | 20240422 | 161800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 155 | 20240422 | 161700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 156 | 20240422 | 161600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 157 | 20240422 | 161500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 158 | 20240422 | 161400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 159 | 20240422 | 161300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 160 | 20240422 | 161200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 161 | 20240422 | 161100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 162 | 20240422 | 161000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 163 | 20240422 | 160900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 164 | 20240422 | 160800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 165 | 20240422 | 160700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 166 | 20240422 | 160600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 167 | 20240422 | 160500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 168 | 20240422 | 160400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 169 | 20240422 | 160300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 170 | 20240422 | 160200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 171 | 20240422 | 160100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 172 | 20240422 | 160000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 173 | 20240422 | 155900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 174 | 20240422 | 155800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 175 | 20240422 | 155700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 176 | 20240422 | 155600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 177 | 20240422 | 155500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 178 | 20240422 | 155400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 179 | 20240422 | 155300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 180 | 20240422 | 155200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 181 | 20240422 | 155100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 182 | 20240422 | 155000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 2603 |
| 183 | 20240422 | 154900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 184 | 20240422 | 154800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 185 | 20240422 | 154700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 186 | 20240422 | 154600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 187 | 20240422 | 154500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 188 | 20240422 | 154400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 189 | 20240422 | 154300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 190 | 20240422 | 154200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 191 | 20240422 | 154100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 192 | 20240422 | 154000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 193 | 20240422 | 153900 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 194 | 20240422 | 153800 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 195 | 20240422 | 153700 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 196 | 20240422 | 153600 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 197 | 20240422 | 153500 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 198 | 20240422 | 153400 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 199 | 20240422 | 153300 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 200 | 20240422 | 153200 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 201 | 20240422 | 153100 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 0 |
| 202 | 20240422 | 153000 | 2338686590 | 15470 | 15470 | 15470 | 15470 | 2603 |
| 203 | 20240422 | 152900 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 204 | 20240422 | 152800 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 205 | 20240422 | 152700 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 206 | 20240422 | 152600 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 207 | 20240422 | 152500 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 208 | 20240422 | 152400 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 209 | 20240422 | 152300 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 210 | 20240422 | 152200 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 211 | 20240422 | 152100 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 212 | 20240422 | 152000 | 2298418180 | 15480 | 15480 | 15480 | 15480 | 0 |
| 213 | 20240422 | 151900 | 2298418180 | 15480 | 15480 | 15490 | 15480 | 406 |
| 214 | 20240422 | 151800 | 2292132360 | 15470 | 15460 | 15480 | 15460 | 45 |
| 215 | 20240422 | 151700 | 2291436190 | 15450 | 15450 | 15450 | 15440 | 212 |
| 216 | 20240422 | 151600 | 2288162030 | 15450 | 15450 | 15450 | 15440 | 127 |
| 217 | 20240422 | 151500 | 2286200730 | 15440 | 15450 | 15460 | 15440 | 405 |
| 218 | 20240422 | 151400 | 2279945170 | 15450 | 15450 | 15460 | 15450 | 468 |
| 219 | 20240422 | 151300 | 2272714560 | 15450 | 15440 | 15450 | 15440 | 150 |
| 220 | 20240422 | 151200 | 2270397920 | 15430 | 15430 | 15440 | 15430 | 224 |
| 221 | 20240422 | 151100 | 2266941330 | 15440 | 15440 | 15440 | 15430 | 119 |
| 222 | 20240422 | 151000 | 2265104810 | 15450 | 15440 | 15450 | 15430 | 303 |
| 223 | 20240422 | 150900 | 2260428830 | 15430 | 15420 | 15430 | 15420 | 199 |
| 224 | 20240422 | 150800 | 2257358560 | 15430 | 15420 | 15430 | 15410 | 351 |
| 225 | 20240422 | 150700 | 2251945090 | 15420 | 15420 | 15420 | 15410 | 639 |
| 226 | 20240422 | 150600 | 2242093710 | 15430 | 15430 | 15430 | 15430 | 93 |
| 227 | 20240422 | 150500 | 2240658720 | 15420 | 15420 | 15420 | 15420 | 360 |
| 228 | 20240422 | 150400 | 2235107520 | 15420 | 15410 | 15430 | 15410 | 172 |
| 229 | 20240422 | 150300 | 2232455270 | 15420 | 15420 | 15420 | 15420 | 105 |
| 230 | 20240422 | 150200 | 2230836170 | 15410 | 15410 | 15410 | 15400 | 246 |
| 231 | 20240422 | 150100 | 2227046080 | 15420 | 15410 | 15420 | 15410 | 173 |
| 232 | 20240422 | 150000 | 2224380070 | 15400 | 15410 | 15410 | 15380 | 296 |
| 233 | 20240422 | 145900 | 2219824200 | 15370 | 15400 | 15400 | 15370 | 196 |
| 234 | 20240422 | 145800 | 2216807390 | 15410 | 15410 | 15410 | 15410 | 40 |
| 235 | 20240422 | 145700 | 2216190990 | 15400 | 15370 | 15400 | 15370 | 402 |
| 236 | 20240422 | 145600 | 2210003190 | 15370 | 15360 | 15370 | 15360 | 448 |
| 237 | 20240422 | 145500 | 2203121130 | 15350 | 15360 | 15360 | 15350 | 272 |
| 238 | 20240422 | 145400 | 2198945150 | 15370 | 15370 | 15380 | 15350 | 618 |
| 239 | 20240422 | 145300 | 2189452970 | 15370 | 15380 | 15380 | 15370 | 150 |
| 240 | 20240422 | 145200 | 2187147420 | 15400 | 15400 | 15400 | 15400 | 132 |
| 241 | 20240422 | 145100 | 2185114620 | 15400 | 15410 | 15410 | 15400 | 216 |
| 242 | 20240422 | 145000 | 2181788120 | 15430 | 15360 | 15430 | 15350 | 1355 |
| 243 | 20240422 | 144900 | 2160965610 | 15360 | 15360 | 15360 | 15350 | 350 |
| 244 | 20240422 | 144800 | 2155591130 | 15360 | 15360 | 15360 | 15350 | 212 |
| 245 | 20240422 | 144700 | 2152336650 | 15350 | 15360 | 15370 | 15340 | 2511 |
| 246 | 20240422 | 144600 | 2113764070 | 15350 | 15350 | 15360 | 15350 | 241 |
| 247 | 20240422 | 144500 | 2110064710 | 15350 | 15360 | 15360 | 15350 | 181 |
| 248 | 20240422 | 144400 | 2107286320 | 15350 | 15360 | 15360 | 15350 | 486 |
| 249 | 20240422 | 144300 | 2099825260 | 15350 | 15350 | 15360 | 15350 | 291 |
| 250 | 20240422 | 144200 | 2095358390 | 15350 | 15360 | 15360 | 15350 | 172 |
| 251 | 20240422 | 144100 | 2092717420 | 15350 | 15350 | 15360 | 15350 | 213 |
| 252 | 20240422 | 144000 | 2089447830 | 15350 | 15350 | 15360 | 15350 | 197 |
| 253 | 20240422 | 143900 | 2086423800 | 15350 | 15360 | 15360 | 15350 | 109 |
| 254 | 20240422 | 143800 | 2084750540 | 15350 | 15350 | 15360 | 15350 | 545 |
| 255 | 20240422 | 143700 | 2076384780 | 15350 | 15350 | 15360 | 15350 | 305 |
| 256 | 20240422 | 143600 | 2071701090 | 15350 | 15350 | 15360 | 15350 | 280 |
| 257 | 20240422 | 143500 | 2067402950 | 15360 | 15360 | 15360 | 15350 | 478 |
| 258 | 20240422 | 143400 | 2060064320 | 15350 | 15350 | 15360 | 15340 | 1275 |
| 259 | 20240422 | 143300 | 2040493460 | 15360 | 15360 | 15360 | 15350 | 285 |
| 260 | 20240422 | 143200 | 2036117920 | 15360 | 15350 | 15360 | 15350 | 113 |
| 261 | 20240422 | 143100 | 2034383090 | 15360 | 15360 | 15360 | 15350 | 386 |
| 262 | 20240422 | 143000 | 2028455610 | 15350 | 15360 | 15360 | 15350 | 202 |
| 263 | 20240422 | 142900 | 2025354580 | 15360 | 15370 | 15380 | 15350 | 238 |
| 264 | 20240422 | 142800 | 2021696620 | 15370 | 15360 | 15370 | 15350 | 461 |
| 265 | 20240422 | 142700 | 2014615050 | 15370 | 15360 | 15370 | 15360 | 42 |
| 266 | 20240422 | 142600 | 2013969630 | 15380 | 15390 | 15390 | 15350 | 1842 |
| 267 | 20240422 | 142500 | 1985654140 | 15400 | 15410 | 15410 | 15380 | 12201 |
| 268 | 20240422 | 142400 | 1797695680 | 15420 | 15420 | 15420 | 15410 | 2277 |
| 269 | 20240422 | 142300 | 1762606540 | 15420 | 15430 | 15430 | 15410 | 178 |
| 270 | 20240422 | 142200 | 1759861830 | 15420 | 15410 | 15420 | 15410 | 1056 |
| 271 | 20240422 | 142100 | 1743586660 | 15420 | 15410 | 15420 | 15410 | 253 |
| 272 | 20240422 | 142000 | 1739687900 | 15420 | 15410 | 15420 | 15410 | 213 |
| 273 | 20240422 | 141900 | 1736404280 | 15420 | 15410 | 15420 | 15410 | 190 |
| 274 | 20240422 | 141800 | 1733476330 | 15420 | 15420 | 15420 | 15410 | 419 |
| 275 | 20240422 | 141700 | 1727019280 | 15420 | 15420 | 15420 | 15410 | 161 |
| 276 | 20240422 | 141600 | 1724537500 | 15420 | 15420 | 15430 | 15410 | 325 |
| 277 | 20240422 | 141500 | 1719528050 | 15420 | 15450 | 15450 | 15420 | 2860 |
| 278 | 20240422 | 141400 | 1675391480 | 15440 | 15440 | 15450 | 15440 | 386 |
| 279 | 20240422 | 141300 | 1669431580 | 15440 | 15460 | 15460 | 15440 | 1490 |
| 280 | 20240422 | 141200 | 1646411280 | 15450 | 15450 | 15450 | 15450 | 85 |
| 281 | 20240422 | 141100 | 1645098030 | 15460 | 15450 | 15460 | 15450 | 267 |
| 282 | 20240422 | 141000 | 1640972400 | 15450 | 15460 | 15460 | 15450 | 95 |
| 283 | 20240422 | 140900 | 1639504590 | 15450 | 15450 | 15450 | 15450 | 169 |
| 284 | 20240422 | 140800 | 1636893540 | 15450 | 15450 | 15450 | 15450 | 601 |
| 285 | 20240422 | 140700 | 1627608090 | 15450 | 15460 | 15460 | 15450 | 95 |
| 286 | 20240422 | 140600 | 1626140230 | 15450 | 15450 | 15460 | 15450 | 629 |
| 287 | 20240422 | 140500 | 1616422160 | 15450 | 15450 | 15460 | 15450 | 387 |
| 288 | 20240422 | 140400 | 1610443000 | 15450 | 15450 | 15460 | 15450 | 534 |
| 289 | 20240422 | 140300 | 1602192300 | 15460 | 15460 | 15460 | 15450 | 61 |
| 290 | 20240422 | 140200 | 1601249520 | 15460 | 15460 | 15460 | 15450 | 200 |
| 291 | 20240422 | 140100 | 1598159100 | 15460 | 15470 | 15470 | 15450 | 229 |
| 292 | 20240422 | 140000 | 1594618750 | 15460 | 15460 | 15470 | 15460 | 107 |
| 293 | 20240422 | 135900 | 1592964510 | 15460 | 15460 | 15460 | 15460 | 1476 |
| 294 | 20240422 | 135800 | 1570145550 | 15470 | 15460 | 15480 | 15460 | 150 |
| 295 | 20240422 | 135700 | 1567825900 | 15460 | 15470 | 15480 | 15460 | 1186 |
| 296 | 20240422 | 135600 | 1549478060 | 15470 | 15470 | 15470 | 15470 | 94 |
| 297 | 20240422 | 135500 | 1548023880 | 15470 | 15480 | 15480 | 15470 | 138 |
| 298 | 20240422 | 135400 | 1545888910 | 15470 | 15480 | 15480 | 15470 | 96 |
| 299 | 20240422 | 135300 | 1544403670 | 15480 | 15490 | 15490 | 15480 | 137 |
| 300 | 20240422 | 135200 | 1542282380 | 15480 | 15470 | 15480 | 15470 | 267 |
| 301 | 20240422 | 135100 | 1538150290 | 15480 | 15470 | 15480 | 15470 | 86 |
| 302 | 20240422 | 135000 | 1536819860 | 15470 | 15480 | 15480 | 15470 | 273 |
| 303 | 20240422 | 134900 | 1532595660 | 15470 | 15460 | 15470 | 15460 | 528 |
| 304 | 20240422 | 134800 | 1524430830 | 15460 | 15460 | 15460 | 15460 | 300 |
| 305 | 20240422 | 134700 | 1519792830 | 15460 | 15470 | 15470 | 15460 | 260 |
| 306 | 20240422 | 134600 | 1515772700 | 15470 | 15470 | 15470 | 15470 | 60 |
| 307 | 20240422 | 134500 | 1514844500 | 15470 | 15470 | 15470 | 15470 | 524 |
| 308 | 20240422 | 134400 | 1506738220 | 15470 | 15470 | 15470 | 15470 | 169 |
| 309 | 20240422 | 134300 | 1504123790 | 15470 | 15470 | 15470 | 15470 | 315 |
| 310 | 20240422 | 134200 | 1499250740 | 15470 | 15480 | 15480 | 15470 | 131 |
| 311 | 20240422 | 134100 | 1497223710 | 15500 | 15500 | 15500 | 15500 | 0 |
| 312 | 20240422 | 134000 | 1497223710 | 15500 | 15500 | 15500 | 15500 | 216 |
| 313 | 20240422 | 133900 | 1493875710 | 15500 | 15470 | 15500 | 15460 | 551 |
| 314 | 20240422 | 133800 | 1485345100 | 15470 | 15470 | 15470 | 15460 | 133 |
| 315 | 20240422 | 133700 | 1483288440 | 15470 | 15460 | 15480 | 15460 | 231 |
| 316 | 20240422 | 133600 | 1479715630 | 15470 | 15470 | 15470 | 15470 | 367 |
| 317 | 20240422 | 133500 | 1474038140 | 15470 | 15470 | 15470 | 15470 | 1299 |
| 318 | 20240422 | 133400 | 1453942610 | 15480 | 15480 | 15480 | 15480 | 922 |
| 319 | 20240422 | 133300 | 1439670050 | 15480 | 15490 | 15490 | 15480 | 87 |
| 320 | 20240422 | 133200 | 1438323260 | 15500 | 15500 | 15500 | 15480 | 153 |
| 321 | 20240422 | 133100 | 1435952620 | 15500 | 15490 | 15500 | 15490 | 110 |
| 322 | 20240422 | 133000 | 1434247780 | 15480 | 15480 | 15480 | 15480 | 3463 |
| 323 | 20240422 | 132900 | 1380640540 | 15490 | 15490 | 15490 | 15480 | 119 |
| 324 | 20240422 | 132800 | 1378798070 | 15480 | 15490 | 15490 | 15480 | 92 |
| 325 | 20240422 | 132700 | 1377373840 | 15480 | 15490 | 15490 | 15480 | 283 |
| 326 | 20240422 | 132600 | 1372991530 | 15490 | 15490 | 15490 | 15490 | 1084 |
| 327 | 20240422 | 132500 | 1356200370 | 15500 | 15500 | 15500 | 15500 | 218 |
| 328 | 20240422 | 132400 | 1352821370 | 15510 | 15510 | 15510 | 15500 | 173 |
| 329 | 20240422 | 132300 | 1350139610 | 15500 | 15520 | 15520 | 15500 | 99 |
| 330 | 20240422 | 132200 | 1348604880 | 15510 | 15510 | 15510 | 15500 | 105 |
| 331 | 20240422 | 132100 | 1346977180 | 15500 | 15510 | 15510 | 15500 | 104 |
| 332 | 20240422 | 132000 | 1345364990 | 15500 | 15510 | 15510 | 15500 | 130 |
| 333 | 20240422 | 131900 | 1343349530 | 15520 | 15520 | 15520 | 15520 | 14 |
| 334 | 20240422 | 131800 | 1343132250 | 15500 | 15490 | 15500 | 15490 | 601 |
| 335 | 20240422 | 131700 | 1333819060 | 15500 | 15490 | 15500 | 15490 | 116 |
| 336 | 20240422 | 131600 | 1332022030 | 15490 | 15490 | 15500 | 15490 | 168 |
| 337 | 20240422 | 131500 | 1329419040 | 15490 | 15490 | 15490 | 15480 | 227 |
| 338 | 20240422 | 131400 | 1325903650 | 15490 | 15490 | 15490 | 15490 | 74 |
| 339 | 20240422 | 131300 | 1324757390 | 15490 | 15490 | 15490 | 15490 | 106 |
| 340 | 20240422 | 131200 | 1323115450 | 15490 | 15490 | 15490 | 15480 | 170 |
| 341 | 20240422 | 131100 | 1320482990 | 15490 | 15490 | 15500 | 15480 | 20 |
| 342 | 20240422 | 131000 | 1320173170 | 15490 | 15490 | 15490 | 15490 | 301 |
| 343 | 20240422 | 130900 | 1315510680 | 15480 | 15480 | 15490 | 15480 | 462 |
| 344 | 20240422 | 130800 | 1308358770 | 15480 | 15480 | 15480 | 15480 | 176 |
| 345 | 20240422 | 130700 | 1305634290 | 15490 | 15480 | 15490 | 15480 | 131 |
| 346 | 20240422 | 130600 | 1303606260 | 15480 | 15500 | 15500 | 15480 | 178 |
| 347 | 20240422 | 130500 | 1300849810 | 15500 | 15490 | 15500 | 15480 | 168 |
| 348 | 20240422 | 130400 | 1298248920 | 15500 | 15500 | 15500 | 15490 | 223 |
| 349 | 20240422 | 130300 | 1294793900 | 15500 | 15480 | 15500 | 15480 | 234 |
| 350 | 20240422 | 130200 | 1291169990 | 15490 | 15500 | 15500 | 15490 | 55 |
| 351 | 20240422 | 130100 | 1290317960 | 15480 | 15480 | 15480 | 15480 | 308 |
| 352 | 20240422 | 130000 | 1285550120 | 15480 | 15520 | 15520 | 15480 | 3872 |
| 353 | 20240422 | 125900 | 1225573740 | 15520 | 15520 | 15530 | 15520 | 100 |
| 354 | 20240422 | 125800 | 1224021700 | 15530 | 15520 | 15530 | 15520 | 92 |
| 355 | 20240422 | 125700 | 1222593780 | 15530 | 15520 | 15550 | 15520 | 109 |
| 356 | 20240422 | 125600 | 1220901710 | 15530 | 15520 | 15530 | 15520 | 91 |
| 357 | 20240422 | 125500 | 1219489330 | 15530 | 15540 | 15540 | 15520 | 145 |
| 358 | 20240422 | 125400 | 1217237300 | 15550 | 15560 | 15560 | 15550 | 177 |
| 359 | 20240422 | 125300 | 1214484880 | 15560 | 15570 | 15570 | 15560 | 15 |
| 360 | 20240422 | 125200 | 1214251400 | 15560 | 15570 | 15570 | 15560 | 81 |
| 361 | 20240422 | 125100 | 1212990730 | 15570 | 15570 | 15570 | 15570 | 4 |
| 362 | 20240422 | 125000 | 1212928450 | 15570 | 15560 | 15570 | 15560 | 28 |
| 363 | 20240422 | 124900 | 1212492510 | 15560 | 15560 | 15560 | 15560 | 38 |
| 364 | 20240422 | 124800 | 1211901230 | 15570 | 15570 | 15570 | 15570 | 18 |
| 365 | 20240422 | 124700 | 1211620970 | 15560 | 15560 | 15560 | 15560 | 125 |
| 366 | 20240422 | 124600 | 1209675970 | 15560 | 15560 | 15560 | 15560 | 18 |
| 367 | 20240422 | 124500 | 1209395890 | 15570 | 15570 | 15570 | 15570 | 15 |
| 368 | 20240422 | 124400 | 1209162340 | 15580 | 15580 | 15580 | 15520 | 5 |
| 369 | 20240422 | 124300 | 1209084500 | 15550 | 15550 | 15550 | 15520 | 380 |
| 370 | 20240422 | 124200 | 1203181160 | 15550 | 15550 | 15550 | 15540 | 54 |
| 371 | 20240422 | 124100 | 1202341820 | 15550 | 15550 | 15550 | 15540 | 127 |
| 372 | 20240422 | 124000 | 1200367170 | 15550 | 15550 | 15550 | 15550 | 15 |
| 373 | 20240422 | 123900 | 1200133920 | 15550 | 15550 | 15550 | 15550 | 12 |
| 374 | 20240422 | 123800 | 1199947320 | 15550 | 15550 | 15550 | 15550 | 21 |
| 375 | 20240422 | 123700 | 1199620770 | 15540 | 15550 | 15550 | 15540 | 51 |
| 376 | 20240422 | 123600 | 1198828160 | 15550 | 15570 | 15570 | 15550 | 120 |
| 377 | 20240422 | 123500 | 1196961980 | 15580 | 15580 | 15580 | 15580 | 13 |
| 378 | 20240422 | 123400 | 1196759440 | 15580 | 15580 | 15580 | 15580 | 7 |
| 379 | 20240422 | 123300 | 1196650380 | 15580 | 15570 | 15580 | 15570 | 34 |
| 380 | 20240422 | 123200 | 1196120730 | 15550 | 15580 | 15580 | 15550 | 11 |
| 381 | 20240422 | 123100 | 1195949380 | 15580 | 15560 | 15580 | 15550 | 351 |
| 382 | 20240422 | 123000 | 1190491040 | 15560 | 15580 | 15580 | 15560 | 156 |
| 383 | 20240422 | 122900 | 1188062510 | 15590 | 15590 | 15590 | 15590 | 7 |
| 384 | 20240422 | 122800 | 1187953380 | 15590 | 15590 | 15590 | 15590 | 11 |
| 385 | 20240422 | 122700 | 1187781890 | 15580 | 15580 | 15580 | 15580 | 53 |
| 386 | 20240422 | 122600 | 1186956150 | 15590 | 15590 | 15590 | 15590 | 19 |
| 387 | 20240422 | 122500 | 1186659940 | 15590 | 15580 | 15590 | 15580 | 7 |
| 388 | 20240422 | 122400 | 1186550870 | 15580 | 15580 | 15580 | 15580 | 7 |
| 389 | 20240422 | 122300 | 1186441810 | 15590 | 15590 | 15590 | 15590 | 7 |
| 390 | 20240422 | 122200 | 1186332680 | 15590 | 15560 | 15590 | 15560 | 13 |
| 391 | 20240422 | 122100 | 1186130160 | 15590 | 15590 | 15590 | 15590 | 14 |
| 392 | 20240422 | 122000 | 1185911900 | 15590 | 15590 | 15590 | 15590 | 8 |
| 393 | 20240422 | 121900 | 1185787180 | 15590 | 15590 | 15590 | 15590 | 7 |
| 394 | 20240422 | 121800 | 1185678050 | 15580 | 15590 | 15590 | 15580 | 17 |
| 395 | 20240422 | 121700 | 1185413120 | 15590 | 15590 | 15590 | 15590 | 7 |
| 396 | 20240422 | 121600 | 1185303990 | 15590 | 15600 | 15600 | 15590 | 77 |
| 397 | 20240422 | 121500 | 1184102860 | 15600 | 15600 | 15600 | 15600 | 8 |
| 398 | 20240422 | 121400 | 1183978060 | 15600 | 15600 | 15600 | 15600 | 51 |
| 399 | 20240422 | 121300 | 1183182460 | 15590 | 15560 | 15590 | 15550 | 513 |
| 400 | 20240422 | 121200 | 1175190680 | 15550 | 15570 | 15570 | 15550 | 132 |
| 401 | 20240422 | 121100 | 1173137680 | 15570 | 15570 | 15570 | 15570 | 235 |
| 402 | 20240422 | 121000 | 1169478730 | 15570 | 15570 | 15570 | 15570 | 7 |
| 403 | 20240422 | 120900 | 1169369740 | 15580 | 15580 | 15580 | 15580 | 14 |
| 404 | 20240422 | 120800 | 1169151620 | 15580 | 15580 | 15580 | 15580 | 11 |
| 405 | 20240422 | 120700 | 1168980240 | 15580 | 15580 | 15580 | 15580 | 8 |
| 406 | 20240422 | 120600 | 1168855600 | 15580 | 15580 | 15580 | 15580 | 9 |
| 407 | 20240422 | 120500 | 1168715380 | 15580 | 15580 | 15580 | 15580 | 8 |
| 408 | 20240422 | 120400 | 1168590740 | 15580 | 15590 | 15590 | 15580 | 99 |
| 409 | 20240422 | 120300 | 1167048300 | 15590 | 15580 | 15590 | 15580 | 105 |
| 410 | 20240422 | 120200 | 1165411980 | 15580 | 15580 | 15580 | 15580 | 17 |
| 411 | 20240422 | 120100 | 1165147120 | 15550 | 15570 | 15580 | 15550 | 177 |
| 412 | 20240422 | 120000 | 1162392780 | 15560 | 15540 | 15560 | 15540 | 288 |
| 413 | 20240422 | 115900 | 1157913400 | 15540 | 15530 | 15540 | 15530 | 43 |
| 414 | 20240422 | 115800 | 1157245540 | 15540 | 15540 | 15540 | 15540 | 11 |
| 415 | 20240422 | 115700 | 1157074600 | 15540 | 15540 | 15540 | 15540 | 8 |
| 416 | 20240422 | 115600 | 1156950280 | 15540 | 15540 | 15540 | 15520 | 63 |
| 417 | 20240422 | 115500 | 1155971910 | 15530 | 15530 | 15540 | 15530 | 135 |
| 418 | 20240422 | 115400 | 1153875290 | 15530 | 15530 | 15530 | 15530 | 110 |
| 419 | 20240422 | 115300 | 1152166990 | 15530 | 15530 | 15530 | 15530 | 24 |
| 420 | 20240422 | 115200 | 1151794270 | 15540 | 15540 | 15540 | 15540 | 7 |
| 421 | 20240422 | 115100 | 1151685490 | 15540 | 15540 | 15540 | 15540 | 46 |
| 422 | 20240422 | 115000 | 1150970650 | 15540 | 15540 | 15540 | 15540 | 39 |
| 423 | 20240422 | 114900 | 1150364590 | 15540 | 15530 | 15540 | 15520 | 43 |
| 424 | 20240422 | 114800 | 1149696750 | 15540 | 15540 | 15540 | 15540 | 7 |
| 425 | 20240422 | 114700 | 1149587970 | 15540 | 15540 | 15540 | 15540 | 7 |
| 426 | 20240422 | 114600 | 1149479190 | 15540 | 15540 | 15540 | 15540 | 15 |
| 427 | 20240422 | 114500 | 1149246090 | 15540 | 15540 | 15540 | 15540 | 0 |
| 428 | 20240422 | 114400 | 1149246090 | 15540 | 15540 | 15540 | 15540 | 14 |
| 429 | 20240422 | 114300 | 1149028530 | 15550 | 15550 | 15550 | 15550 | 21 |
| 430 | 20240422 | 114200 | 1148701980 | 15550 | 15550 | 15550 | 15550 | 36 |
| 431 | 20240422 | 114100 | 1148142180 | 15550 | 15550 | 15550 | 15550 | 12 |
| 432 | 20240422 | 114000 | 1147955580 | 15550 | 15550 | 15550 | 15550 | 7 |
| 433 | 20240422 | 113900 | 1147846730 | 15510 | 15560 | 15560 | 15510 | 30 |
| 434 | 20240422 | 113800 | 1147380640 | 15560 | 15560 | 15560 | 15560 | 205 |
| 435 | 20240422 | 113700 | 1144190840 | 15560 | 15550 | 15560 | 15550 | 404 |
| 436 | 20240422 | 113600 | 1137908570 | 15550 | 15550 | 15550 | 15550 | 8 |
| 437 | 20240422 | 113500 | 1137784170 | 15500 | 15500 | 15500 | 15500 | 300 |
| 438 | 20240422 | 113400 | 1133134170 | 15500 | 15500 | 15500 | 15490 | 237 |
| 439 | 20240422 | 113300 | 1129462170 | 15500 | 15500 | 15500 | 15500 | 131 |
| 440 | 20240422 | 113200 | 1127431670 | 15490 | 15500 | 15500 | 15490 | 17 |
| 441 | 20240422 | 113100 | 1127168180 | 15500 | 15500 | 15500 | 15500 | 9 |
| 442 | 20240422 | 113000 | 1127028680 | 15500 | 15500 | 15500 | 15500 | 7 |
| 443 | 20240422 | 112900 | 1126920180 | 15490 | 15500 | 15500 | 15490 | 428 |
| 444 | 20240422 | 112800 | 1120290320 | 15490 | 15500 | 15500 | 15490 | 142 |
| 445 | 20240422 | 112700 | 1118090640 | 15500 | 15490 | 15500 | 15490 | 570 |
| 446 | 20240422 | 112600 | 1109256180 | 15490 | 15500 | 15500 | 15490 | 164 |
| 447 | 20240422 | 112500 | 1106715810 | 15500 | 15490 | 15500 | 15490 | 65 |
| 448 | 20240422 | 112400 | 1105708810 | 15500 | 15500 | 15500 | 15500 | 37 |
| 449 | 20240422 | 112300 | 1105135310 | 15500 | 15500 | 15500 | 15490 | 20 |
| 450 | 20240422 | 112200 | 1104825410 | 15500 | 15490 | 15500 | 15490 | 59 |
| 451 | 20240422 | 112100 | 1103911360 | 15490 | 15500 | 15500 | 15490 | 8 |
| 452 | 20240422 | 112000 | 1103787410 | 15500 | 15550 | 15550 | 15500 | 148 |
| 453 | 20240422 | 111900 | 1101491110 | 15550 | 15550 | 15550 | 15550 | 15 |
| 454 | 20240422 | 111800 | 1101257860 | 15550 | 15490 | 15550 | 15490 | 717 |
| 455 | 20240422 | 111700 | 1090146470 | 15490 | 15490 | 15490 | 15490 | 90 |
| 456 | 20240422 | 111600 | 1088752370 | 15490 | 15490 | 15490 | 15490 | 181 |
| 457 | 20240422 | 111500 | 1085948680 | 15490 | 15480 | 15490 | 15480 | 87 |
| 458 | 20240422 | 111400 | 1084601740 | 15480 | 15480 | 15480 | 15480 | 100 |
| 459 | 20240422 | 111300 | 1083053740 | 15500 | 15500 | 15500 | 15490 | 531 |
| 460 | 20240422 | 111200 | 1074828400 | 15500 | 15490 | 15500 | 15490 | 17 |
| 461 | 20240422 | 111100 | 1074564910 | 15490 | 15510 | 15510 | 15490 | 202 |
| 462 | 20240422 | 111000 | 1071435760 | 15520 | 15500 | 15520 | 15500 | 17 |
| 463 | 20240422 | 110900 | 1071171940 | 15520 | 15520 | 15520 | 15520 | 38 |
| 464 | 20240422 | 110800 | 1070582180 | 15550 | 15490 | 15550 | 15490 | 64 |
| 465 | 20240422 | 110700 | 1069589980 | 15490 | 15490 | 15490 | 15490 | 100 |
| 466 | 20240422 | 110600 | 1068040980 | 15550 | 15490 | 15550 | 15490 | 183 |
| 467 | 20240422 | 110500 | 1065205470 | 15550 | 15530 | 15550 | 15490 | 129 |
| 468 | 20240422 | 110400 | 1063205660 | 15530 | 15530 | 15530 | 15530 | 38 |
| 469 | 20240422 | 110300 | 1062615520 | 15530 | 15550 | 15550 | 15530 | 14 |
| 470 | 20240422 | 110200 | 1062397960 | 15490 | 15490 | 15490 | 15490 | 85 |
| 471 | 20240422 | 110100 | 1061081310 | 15550 | 15550 | 15550 | 15550 | 15 |
| 472 | 20240422 | 110000 | 1060848060 | 15480 | 15490 | 15550 | 15480 | 828 |
| 473 | 20240422 | 105900 | 1048021800 | 15490 | 15490 | 15490 | 15490 | 3 |
| 474 | 20240422 | 105800 | 1047975330 | 15550 | 15550 | 15550 | 15550 | 37 |
| 475 | 20240422 | 105700 | 1047399980 | 15550 | 15550 | 15550 | 15550 | 11 |
| 476 | 20240422 | 105600 | 1047228930 | 15550 | 15550 | 15560 | 15500 | 90 |
| 477 | 20240422 | 105500 | 1045829370 | 15550 | 15490 | 15550 | 15490 | 8 |
| 478 | 20240422 | 105400 | 1045705030 | 15550 | 15480 | 15550 | 15480 | 163 |
| 479 | 20240422 | 105300 | 1043179630 | 15490 | 15500 | 15500 | 15490 | 329 |
| 480 | 20240422 | 105200 | 1038083250 | 15500 | 15550 | 15560 | 15500 | 123 |
| 481 | 20240422 | 105100 | 1036175690 | 15550 | 15550 | 15560 | 15500 | 109 |
| 482 | 20240422 | 105000 | 1034480800 | 15560 | 15550 | 15560 | 15550 | 28 |
| 483 | 20240422 | 104900 | 1034045160 | 15560 | 15540 | 15560 | 15500 | 47 |
| 484 | 20240422 | 104800 | 1033314980 | 15540 | 15540 | 15540 | 15500 | 26 |
| 485 | 20240422 | 104700 | 1032911020 | 15500 | 15500 | 15540 | 15500 | 101 |
| 486 | 20240422 | 104600 | 1031345400 | 15500 | 15500 | 15550 | 15500 | 132 |
| 487 | 20240422 | 104500 | 1029293290 | 15500 | 15490 | 15500 | 15490 | 16 |
| 488 | 20240422 | 104400 | 1029045440 | 15490 | 15500 | 15500 | 15490 | 99 |
| 489 | 20240422 | 104300 | 1027510960 | 15500 | 15550 | 15550 | 15500 | 24 |
| 490 | 20240422 | 104200 | 1027138610 | 15500 | 15490 | 15500 | 15490 | 8 |
| 491 | 20240422 | 104100 | 1027014650 | 15490 | 15550 | 15550 | 15490 | 61 |
| 492 | 20240422 | 104000 | 1026066280 | 15550 | 15550 | 15560 | 15490 | 835 |
| 493 | 20240422 | 103900 | 1013114940 | 15550 | 15500 | 15550 | 15490 | 259 |
| 494 | 20240422 | 103800 | 1009100100 | 15500 | 15500 | 15500 | 15490 | 231 |
| 495 | 20240422 | 103700 | 1005521830 | 15500 | 15490 | 15500 | 15490 | 92 |
| 496 | 20240422 | 103600 | 1004096580 | 15490 | 15500 | 15500 | 15490 | 67 |
| 497 | 20240422 | 103500 | 1003058400 | 15500 | 15500 | 15500 | 15500 | 111 |
| 498 | 20240422 | 103400 | 1001337900 | 15490 | 15560 | 15560 | 15490 | 217 |
| 499 | 20240422 | 103300 | 997975200 | 15500 | 15500 | 15500 | 15500 | 484 |
| 500 | 20240422 | 103200 | 990473200 | 15500 | 15580 | 15580 | 15490 | 2002 |
| 501 | 20240422 | 103100 | 959442870 | 15500 | 15580 | 15580 | 15500 | 98 |
| 502 | 20240422 | 103000 | 957923340 | 15510 | 15550 | 15550 | 15510 | 77 |
| 503 | 20240422 | 102900 | 956728870 | 15490 | 15500 | 15500 | 15480 | 797 |
| 504 | 20240422 | 102800 | 944384510 | 15480 | 15510 | 15510 | 15480 | 328 |
| 505 | 20240422 | 102700 | 939302330 | 15510 | 15500 | 15510 | 15500 | 101 |
| 506 | 20240422 | 102600 | 937736820 | 15510 | 15510 | 15510 | 15510 | 1 |
| 507 | 20240422 | 102500 | 937721310 | 15510 | 15540 | 15540 | 15510 | 62 |
| 508 | 20240422 | 102400 | 936758130 | 15540 | 15540 | 15540 | 15480 | 142 |
| 509 | 20240422 | 102300 | 934555570 | 15540 | 15480 | 15540 | 15480 | 4 |
| 510 | 20240422 | 102200 | 934493590 | 15540 | 15490 | 15540 | 15480 | 1345 |
| 511 | 20240422 | 102100 | 913656470 | 15480 | 15500 | 15500 | 15480 | 1139 |
| 512 | 20240422 | 102000 | 896021880 | 15500 | 15490 | 15500 | 15480 | 71 |
| 513 | 20240422 | 101900 | 894922760 | 15480 | 15510 | 15510 | 15480 | 1998 |
| 514 | 20240422 | 101800 | 863956180 | 15510 | 15510 | 15510 | 15510 | 28 |
| 515 | 20240422 | 101700 | 863521900 | 15510 | 15520 | 15520 | 15510 | 241 |
| 516 | 20240422 | 101600 | 859783580 | 15520 | 15570 | 15570 | 15520 | 622 |
| 517 | 20240422 | 101500 | 850116470 | 15570 | 15580 | 15580 | 15570 | 70 |
| 518 | 20240422 | 101400 | 849026500 | 15580 | 15590 | 15590 | 15580 | 210 |
| 519 | 20240422 | 101300 | 845752630 | 15580 | 15570 | 15580 | 15570 | 10 |
| 520 | 20240422 | 101200 | 845596860 | 15560 | 15570 | 15570 | 15560 | 3 |
| 521 | 20240422 | 101100 | 845550170 | 15560 | 15580 | 15600 | 15560 | 102 |
| 522 | 20240422 | 101000 | 843959450 | 15550 | 15550 | 15550 | 15550 | 0 |
| 523 | 20240422 | 100900 | 843959450 | 15550 | 15550 | 15560 | 15550 | 71 |
| 524 | 20240422 | 100800 | 842855390 | 15570 | 15530 | 15570 | 15530 | 87 |
| 525 | 20240422 | 100700 | 841503350 | 15530 | 15530 | 15530 | 15520 | 60 |
| 526 | 20240422 | 100600 | 840571580 | 15520 | 15530 | 15530 | 15520 | 5 |
| 527 | 20240422 | 100500 | 840493950 | 15530 | 15570 | 15570 | 15500 | 57 |
| 528 | 20240422 | 100400 | 839608530 | 15570 | 15550 | 15570 | 15500 | 126 |
| 529 | 20240422 | 100300 | 837649340 | 15550 | 15490 | 15550 | 15490 | 233 |
| 530 | 20240422 | 100200 | 834033360 | 15480 | 15490 | 15520 | 15470 | 402 |
| 531 | 20240422 | 100100 | 827801190 | 15460 | 15460 | 15460 | 15460 | 319 |
| 532 | 20240422 | 100000 | 822869450 | 15490 | 15470 | 15490 | 15450 | 824 |
| 533 | 20240422 | 095900 | 810131610 | 15470 | 15480 | 15480 | 15470 | 1570 |
| 534 | 20240422 | 095800 | 785837470 | 15490 | 15490 | 15490 | 15480 | 428 |
| 535 | 20240422 | 095700 | 779208010 | 15490 | 15520 | 15520 | 15490 | 398 |
| 536 | 20240422 | 095600 | 773041500 | 15520 | 15500 | 15520 | 15500 | 127 |
| 537 | 20240422 | 095500 | 771071550 | 15500 | 15520 | 15520 | 15500 | 159 |
| 538 | 20240422 | 095400 | 768604440 | 15520 | 15500 | 15520 | 15490 | 509 |
| 539 | 20240422 | 095300 | 760709540 | 15490 | 15490 | 15500 | 15480 | 333 |
| 540 | 20240422 | 095200 | 755551180 | 15500 | 15510 | 15520 | 15490 | 1199 |
| 541 | 20240422 | 095100 | 736961050 | 15520 | 15550 | 15550 | 15520 | 389 |
| 542 | 20240422 | 095000 | 730916840 | 15550 | 15560 | 15570 | 15550 | 122 |
| 543 | 20240422 | 094900 | 729017910 | 15500 | 15540 | 15540 | 15500 | 6075 |
| 544 | 20240422 | 094800 | 634808110 | 15530 | 15540 | 15540 | 15520 | 174 |
| 545 | 20240422 | 094700 | 632106250 | 15540 | 15560 | 15560 | 15520 | 1545 |
| 546 | 20240422 | 094600 | 608093860 | 15580 | 15560 | 15600 | 15560 | 169 |
| 547 | 20240422 | 094500 | 605464040 | 15550 | 15550 | 15550 | 15540 | 608 |
| 548 | 20240422 | 094400 | 596009810 | 15550 | 15620 | 15620 | 15550 | 6543 |
| 549 | 20240422 | 094300 | 493965770 | 15610 | 15610 | 15630 | 15610 | 1206 |
| 550 | 20240422 | 094200 | 475140050 | 15610 | 15630 | 15630 | 15610 | 1776 |
| 551 | 20240422 | 094100 | 447408790 | 15630 | 15630 | 15640 | 15630 | 326 |
| 552 | 20240422 | 094000 | 442313320 | 15640 | 15630 | 15640 | 15630 | 857 |
| 553 | 20240422 | 093900 | 428918390 | 15640 | 15650 | 15710 | 15640 | 356 |
| 554 | 20240422 | 093800 | 423348460 | 15710 | 15650 | 15710 | 15650 | 500 |
| 555 | 20240422 | 093700 | 415506820 | 15640 | 15660 | 15660 | 15640 | 161 |
| 556 | 20240422 | 093600 | 412988450 | 15650 | 15670 | 15710 | 15650 | 275 |
| 557 | 20240422 | 093500 | 408681730 | 15650 | 15650 | 15650 | 15650 | 607 |
| 558 | 20240422 | 093400 | 399182180 | 15650 | 15650 | 15650 | 15630 | 1225 |
| 559 | 20240422 | 093300 | 380013620 | 15650 | 15670 | 15680 | 15650 | 1241 |
| 560 | 20240422 | 093200 | 360580410 | 15680 | 15680 | 15680 | 15670 | 1308 |
| 561 | 20240422 | 093100 | 340072250 | 15680 | 15690 | 15690 | 15680 | 275 |
| 562 | 20240422 | 093000 | 335757870 | 15690 | 15700 | 15700 | 15690 | 2270 |
| 563 | 20240422 | 092900 | 300122710 | 15710 | 15720 | 15720 | 15700 | 1581 |
| 564 | 20240422 | 092800 | 275297710 | 15720 | 15720 | 15720 | 15710 | 507 |
| 565 | 20240422 | 092700 | 267329390 | 15720 | 15760 | 15760 | 15720 | 559 |
| 566 | 20240422 | 092600 | 258531970 | 15760 | 15780 | 15780 | 15760 | 152 |
| 567 | 20240422 | 092500 | 256136110 | 15770 | 15800 | 15800 | 15770 | 339 |
| 568 | 20240422 | 092400 | 250786320 | 15790 | 15790 | 15800 | 15790 | 113 |
| 569 | 20240422 | 092300 | 249001850 | 15790 | 15800 | 15800 | 15790 | 304 |
| 570 | 20240422 | 092200 | 244198750 | 15840 | 15820 | 15840 | 15800 | 52 |
| 571 | 20240422 | 092100 | 243376350 | 15800 | 15800 | 15800 | 15800 | 3 |
| 572 | 20240422 | 092000 | 243328950 | 15800 | 15800 | 15800 | 15800 | 29 |
| 573 | 20240422 | 091900 | 242870750 | 15770 | 15780 | 15780 | 15760 | 822 |
| 574 | 20240422 | 091800 | 229902400 | 15800 | 15820 | 15820 | 15780 | 648 |
| 575 | 20240422 | 091700 | 219663840 | 15830 | 15830 | 15830 | 15830 | 123 |
| 576 | 20240422 | 091600 | 217716750 | 15840 | 15830 | 15840 | 15810 | 1110 |
| 577 | 20240422 | 091500 | 200140950 | 15830 | 15790 | 15830 | 15790 | 761 |
| 578 | 20240422 | 091400 | 188104870 | 15790 | 15800 | 15800 | 15790 | 63 |
| 579 | 20240422 | 091300 | 187109880 | 15800 | 15710 | 15800 | 15690 | 1005 |
| 580 | 20240422 | 091200 | 171282870 | 15700 | 15700 | 15750 | 15690 | 577 |
| 581 | 20240422 | 091100 | 162222160 | 15730 | 15680 | 15730 | 15680 | 911 |
| 582 | 20240422 | 091000 | 147917090 | 15670 | 15700 | 15700 | 15670 | 201 |
| 583 | 20240422 | 090900 | 144765860 | 15700 | 15670 | 15700 | 15660 | 155 |
| 584 | 20240422 | 090800 | 142338290 | 15660 | 15670 | 15670 | 15660 | 926 |
| 585 | 20240422 | 090700 | 127834870 | 15670 | 15720 | 15720 | 15660 | 400 |
| 586 | 20240422 | 090600 | 121565640 | 15660 | 15700 | 15700 | 15660 | 851 |
| 587 | 20240422 | 090500 | 108221520 | 15730 | 15660 | 15750 | 15620 | 3004 |
| 588 | 20240422 | 090400 | 61133930 | 15620 | 15740 | 15740 | 15610 | 1062 |
| 589 | 20240422 | 090300 | 44501810 | 15700 | 15760 | 15820 | 15700 | 788 |
| 590 | 20240422 | 090200 | 32094050 | 15750 | 15790 | 15850 | 15750 | 927 |
| 591 | 20240422 | 090100 | 17473140 | 15850 | 15850 | 15850 | 15790 | 47 |
| 592 | 20240422 | 090000 | 16730050 | 15790 | 15750 | 15790 | 15750 | 1061 |