32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 6340 |
| 3 | 20240422 | 185400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 4 | 20240422 | 185300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 5 | 20240422 | 185200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 6 | 20240422 | 185100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 7 | 20240422 | 185000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 8 | 20240422 | 184900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 9 | 20240422 | 184800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 10 | 20240422 | 184700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 11 | 20240422 | 184600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 12 | 20240422 | 184500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 13 | 20240422 | 184400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 14 | 20240422 | 184300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 15 | 20240422 | 184200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 16 | 20240422 | 184100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 17 | 20240422 | 184000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 18 | 20240422 | 183900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 19 | 20240422 | 183800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 20 | 20240422 | 183700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 21 | 20240422 | 183600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 22 | 20240422 | 183500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 23 | 20240422 | 183400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 24 | 20240422 | 183300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 25 | 20240422 | 183200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 26 | 20240422 | 183100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 27 | 20240422 | 183000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 28 | 20240422 | 182900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 29 | 20240422 | 182800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 30 | 20240422 | 182700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 31 | 20240422 | 182600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 32 | 20240422 | 182500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 6340 |
| 33 | 20240422 | 182400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 34 | 20240422 | 182300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 35 | 20240422 | 182200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 36 | 20240422 | 182100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 37 | 20240422 | 182000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 38 | 20240422 | 181900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 39 | 20240422 | 181800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 40 | 20240422 | 181700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 41 | 20240422 | 181600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 42 | 20240422 | 181500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 43 | 20240422 | 181400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 44 | 20240422 | 181300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 45 | 20240422 | 181200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 46 | 20240422 | 181100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 47 | 20240422 | 181000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 48 | 20240422 | 180900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 49 | 20240422 | 180800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 50 | 20240422 | 180700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 51 | 20240422 | 180600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 52 | 20240422 | 180500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 53 | 20240422 | 180400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 54 | 20240422 | 180300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 55 | 20240422 | 180200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 56 | 20240422 | 180100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 57 | 20240422 | 180000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 58 | 20240422 | 175900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 59 | 20240422 | 175800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 60 | 20240422 | 175700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 61 | 20240422 | 175600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 62 | 20240422 | 175500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 6340 |
| 63 | 20240422 | 175400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 64 | 20240422 | 175300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 65 | 20240422 | 175200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 66 | 20240422 | 175100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 67 | 20240422 | 175000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 68 | 20240422 | 174900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 69 | 20240422 | 174800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 70 | 20240422 | 174700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 71 | 20240422 | 174600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 72 | 20240422 | 174500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 73 | 20240422 | 174400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 74 | 20240422 | 174300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 75 | 20240422 | 174200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 76 | 20240422 | 174100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 77 | 20240422 | 174000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 78 | 20240422 | 173900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 79 | 20240422 | 173800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 80 | 20240422 | 173700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 81 | 20240422 | 173600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 82 | 20240422 | 173500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 83 | 20240422 | 173400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 84 | 20240422 | 173300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 85 | 20240422 | 173200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 86 | 20240422 | 173100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 87 | 20240422 | 173000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 88 | 20240422 | 172900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 89 | 20240422 | 172800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 90 | 20240422 | 172700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 91 | 20240422 | 172600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 92 | 20240422 | 172500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 6340 |
| 93 | 20240422 | 172400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 94 | 20240422 | 172300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 95 | 20240422 | 172200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 96 | 20240422 | 172100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 97 | 20240422 | 172000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 98 | 20240422 | 171900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 99 | 20240422 | 171800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 100 | 20240422 | 171700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 101 | 20240422 | 171600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 102 | 20240422 | 171500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 103 | 20240422 | 171400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 104 | 20240422 | 171300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 105 | 20240422 | 171200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 106 | 20240422 | 171100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 107 | 20240422 | 171000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 108 | 20240422 | 170900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 109 | 20240422 | 170800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 110 | 20240422 | 170700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 111 | 20240422 | 170600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 112 | 20240422 | 170500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 113 | 20240422 | 170400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 114 | 20240422 | 170300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 115 | 20240422 | 170200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 116 | 20240422 | 170100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 117 | 20240422 | 170000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 118 | 20240422 | 165900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 119 | 20240422 | 165800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 120 | 20240422 | 165700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 121 | 20240422 | 165600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 122 | 20240422 | 165500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 6340 |
| 123 | 20240422 | 165400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 124 | 20240422 | 165300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 125 | 20240422 | 165200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 126 | 20240422 | 165100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 127 | 20240422 | 165000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 128 | 20240422 | 164900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 129 | 20240422 | 164800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 130 | 20240422 | 164700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 131 | 20240422 | 164600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 132 | 20240422 | 164500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 133 | 20240422 | 164400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 134 | 20240422 | 164300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 135 | 20240422 | 164200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 136 | 20240422 | 164100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 137 | 20240422 | 164000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 138 | 20240422 | 163900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 139 | 20240422 | 163800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 140 | 20240422 | 163700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 141 | 20240422 | 163600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 142 | 20240422 | 163500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 143 | 20240422 | 163400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 144 | 20240422 | 163300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 145 | 20240422 | 163200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 146 | 20240422 | 163100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 147 | 20240422 | 163000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 148 | 20240422 | 162900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 149 | 20240422 | 162800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 150 | 20240422 | 162700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 151 | 20240422 | 162600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 152 | 20240422 | 162500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 6340 |
| 153 | 20240422 | 162400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 154 | 20240422 | 162300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 155 | 20240422 | 162200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 156 | 20240422 | 162100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 157 | 20240422 | 162000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 158 | 20240422 | 161900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 159 | 20240422 | 161800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 160 | 20240422 | 161700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 161 | 20240422 | 161600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 162 | 20240422 | 161500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 163 | 20240422 | 161400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 164 | 20240422 | 161300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 165 | 20240422 | 161200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 166 | 20240422 | 161100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 167 | 20240422 | 161000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 168 | 20240422 | 160900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 169 | 20240422 | 160800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 170 | 20240422 | 160700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 171 | 20240422 | 160600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 172 | 20240422 | 160500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 173 | 20240422 | 160400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 174 | 20240422 | 160300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 175 | 20240422 | 160200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 176 | 20240422 | 160100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 177 | 20240422 | 160000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 178 | 20240422 | 155900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 179 | 20240422 | 155800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 180 | 20240422 | 155700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 181 | 20240422 | 155600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 182 | 20240422 | 155500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 6340 |
| 183 | 20240422 | 155400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 184 | 20240422 | 155300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 185 | 20240422 | 155200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 186 | 20240422 | 155100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 187 | 20240422 | 155000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 188 | 20240422 | 154900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 189 | 20240422 | 154800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 190 | 20240422 | 154700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 191 | 20240422 | 154600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 192 | 20240422 | 154500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 193 | 20240422 | 154400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 194 | 20240422 | 154300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 195 | 20240422 | 154200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 196 | 20240422 | 154100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 197 | 20240422 | 154000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 198 | 20240422 | 153900 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 199 | 20240422 | 153800 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 200 | 20240422 | 153700 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 201 | 20240422 | 153600 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 202 | 20240422 | 153500 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 203 | 20240422 | 153400 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 204 | 20240422 | 153300 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 205 | 20240422 | 153200 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 206 | 20240422 | 153100 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 0 |
| 207 | 20240422 | 153000 | 2022526800 | 10520 | 10520 | 10520 | 10520 | 6340 |
| 208 | 20240422 | 152900 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 209 | 20240422 | 152800 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 210 | 20240422 | 152700 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 211 | 20240422 | 152600 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 212 | 20240422 | 152500 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 213 | 20240422 | 152400 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 214 | 20240422 | 152300 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 215 | 20240422 | 152200 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 216 | 20240422 | 152100 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 217 | 20240422 | 152000 | 1955830000 | 10550 | 10550 | 10550 | 10550 | 0 |
| 218 | 20240422 | 151900 | 1955830000 | 10550 | 10560 | 10560 | 10550 | 1519 |
| 219 | 20240422 | 151800 | 1939792500 | 10580 | 10550 | 10580 | 10550 | 840 |
| 220 | 20240422 | 151700 | 1930922130 | 10550 | 10550 | 10560 | 10550 | 192 |
| 221 | 20240422 | 151600 | 1928896520 | 10550 | 10550 | 10560 | 10550 | 963 |
| 222 | 20240422 | 151500 | 1918736850 | 10550 | 10540 | 10550 | 10540 | 919 |
| 223 | 20240422 | 151400 | 1909041750 | 10550 | 10550 | 10550 | 10550 | 2670 |
| 224 | 20240422 | 151300 | 1880873250 | 10540 | 10550 | 10560 | 10540 | 3680 |
| 225 | 20240422 | 151200 | 1842040120 | 10550 | 10550 | 10550 | 10540 | 2456 |
| 226 | 20240422 | 151100 | 1816130720 | 10550 | 10540 | 10550 | 10540 | 1492 |
| 227 | 20240422 | 151000 | 1800390550 | 10550 | 10550 | 10550 | 10550 | 198 |
| 228 | 20240422 | 150900 | 1798301650 | 10550 | 10550 | 10550 | 10550 | 164 |
| 229 | 20240422 | 150800 | 1796571450 | 10550 | 10550 | 10560 | 10550 | 1248 |
| 230 | 20240422 | 150700 | 1783405010 | 10550 | 10550 | 10550 | 10550 | 212 |
| 231 | 20240422 | 150600 | 1781168410 | 10560 | 10570 | 10570 | 10560 | 12 |
| 232 | 20240422 | 150500 | 1781041680 | 10570 | 10570 | 10570 | 10570 | 8 |
| 233 | 20240422 | 150400 | 1780957120 | 10550 | 10570 | 10570 | 10550 | 144 |
| 234 | 20240422 | 150300 | 1779437020 | 10570 | 10560 | 10570 | 10560 | 286 |
| 235 | 20240422 | 150200 | 1776414380 | 10560 | 10550 | 10570 | 10550 | 2130 |
| 236 | 20240422 | 150100 | 1753919840 | 10550 | 10560 | 10560 | 10550 | 568 |
| 237 | 20240422 | 150000 | 1747927410 | 10550 | 10540 | 10550 | 10540 | 276 |
| 238 | 20240422 | 145900 | 1745015880 | 10550 | 10550 | 10550 | 10550 | 1 |
| 239 | 20240422 | 145800 | 1745005330 | 10550 | 10540 | 10550 | 10540 | 116 |
| 240 | 20240422 | 145700 | 1743782600 | 10530 | 10530 | 10530 | 10530 | 100 |
| 241 | 20240422 | 145600 | 1742729600 | 10500 | 10500 | 10500 | 10500 | 120 |
| 242 | 20240422 | 145500 | 1741469600 | 10520 | 10510 | 10520 | 10510 | 1084 |
| 243 | 20240422 | 145400 | 1730071090 | 10510 | 10510 | 10510 | 10490 | 155 |
| 244 | 20240422 | 145300 | 1728444440 | 10510 | 10490 | 10510 | 10490 | 638 |
| 245 | 20240422 | 145200 | 1721739870 | 10500 | 10500 | 10500 | 10500 | 2 |
| 246 | 20240422 | 145100 | 1721718870 | 10490 | 10490 | 10490 | 10490 | 66 |
| 247 | 20240422 | 145000 | 1721026530 | 10490 | 10490 | 10490 | 10490 | 200 |
| 248 | 20240422 | 144900 | 1718928530 | 10490 | 10490 | 10490 | 10490 | 10 |
| 249 | 20240422 | 144800 | 1718823630 | 10510 | 10500 | 10510 | 10500 | 1152 |
| 250 | 20240422 | 144700 | 1706717110 | 10490 | 10510 | 10510 | 10490 | 32 |
| 251 | 20240422 | 144600 | 1706381390 | 10500 | 10500 | 10500 | 10500 | 0 |
| 252 | 20240422 | 144500 | 1706381390 | 10500 | 10500 | 10500 | 10490 | 598 |
| 253 | 20240422 | 144400 | 1700107480 | 10490 | 10490 | 10490 | 10490 | 60 |
| 254 | 20240422 | 144300 | 1699478080 | 10490 | 10490 | 10490 | 10490 | 1 |
| 255 | 20240422 | 144200 | 1699467590 | 10480 | 10480 | 10480 | 10480 | 14 |
| 256 | 20240422 | 144100 | 1699320870 | 10480 | 10480 | 10480 | 10480 | 500 |
| 257 | 20240422 | 144000 | 1694080870 | 10510 | 10500 | 10510 | 10500 | 16 |
| 258 | 20240422 | 143900 | 1693912760 | 10500 | 10480 | 10500 | 10480 | 67 |
| 259 | 20240422 | 143800 | 1693210580 | 10490 | 10490 | 10490 | 10490 | 67 |
| 260 | 20240422 | 143700 | 1692507750 | 10500 | 10500 | 10500 | 10500 | 0 |
| 261 | 20240422 | 143600 | 1692507750 | 10500 | 10500 | 10500 | 10500 | 205 |
| 262 | 20240422 | 143500 | 1690355250 | 10480 | 10480 | 10480 | 10480 | 43 |
| 263 | 20240422 | 143400 | 1689904610 | 10460 | 10460 | 10470 | 10460 | 378 |
| 264 | 20240422 | 143300 | 1685950720 | 10460 | 10460 | 10460 | 10460 | 0 |
| 265 | 20240422 | 143200 | 1685950720 | 10460 | 10460 | 10460 | 10460 | 20 |
| 266 | 20240422 | 143100 | 1685741520 | 10460 | 10470 | 10470 | 10460 | 100 |
| 267 | 20240422 | 143000 | 1684694600 | 10460 | 10460 | 10460 | 10460 | 13 |
| 268 | 20240422 | 142900 | 1684558620 | 10460 | 10460 | 10460 | 10460 | 48 |
| 269 | 20240422 | 142800 | 1684056540 | 10460 | 10460 | 10460 | 10460 | 0 |
| 270 | 20240422 | 142700 | 1684056540 | 10460 | 10460 | 10460 | 10460 | 76 |
| 271 | 20240422 | 142600 | 1683261580 | 10460 | 10460 | 10460 | 10460 | 217 |
| 272 | 20240422 | 142500 | 1680991760 | 10460 | 10460 | 10460 | 10460 | 10 |
| 273 | 20240422 | 142400 | 1680887160 | 10460 | 10460 | 10460 | 10460 | 0 |
| 274 | 20240422 | 142300 | 1680887160 | 10460 | 10460 | 10460 | 10460 | 1 |
| 275 | 20240422 | 142200 | 1680876700 | 10460 | 10460 | 10460 | 10460 | 155 |
| 276 | 20240422 | 142100 | 1679255400 | 10460 | 10460 | 10460 | 10460 | 30 |
| 277 | 20240422 | 142000 | 1678941600 | 10460 | 10480 | 10480 | 10460 | 19 |
| 278 | 20240422 | 141900 | 1678742840 | 10480 | 10480 | 10480 | 10480 | 153 |
| 279 | 20240422 | 141800 | 1677139400 | 10480 | 10480 | 10480 | 10480 | 882 |
| 280 | 20240422 | 141700 | 1667896040 | 10480 | 10480 | 10480 | 10480 | 3 |
| 281 | 20240422 | 141600 | 1667864600 | 10480 | 10480 | 10480 | 10480 | 0 |
| 282 | 20240422 | 141500 | 1667864600 | 10480 | 10480 | 10480 | 10480 | 74 |
| 283 | 20240422 | 141400 | 1667089080 | 10480 | 10480 | 10480 | 10480 | 0 |
| 284 | 20240422 | 141300 | 1667089080 | 10480 | 10460 | 10480 | 10460 | 558 |
| 285 | 20240422 | 141200 | 1661243020 | 10460 | 10460 | 10460 | 10460 | 2 |
| 286 | 20240422 | 141100 | 1661222100 | 10460 | 10460 | 10460 | 10460 | 0 |
| 287 | 20240422 | 141000 | 1661222100 | 10460 | 10470 | 10470 | 10450 | 268 |
| 288 | 20240422 | 140900 | 1658421050 | 10460 | 10460 | 10460 | 10460 | 18 |
| 289 | 20240422 | 140800 | 1658232770 | 10460 | 10460 | 10460 | 10460 | 30 |
| 290 | 20240422 | 140700 | 1657918970 | 10460 | 10470 | 10470 | 10460 | 149 |
| 291 | 20240422 | 140600 | 1656359240 | 10470 | 10470 | 10470 | 10470 | 24 |
| 292 | 20240422 | 140500 | 1656107960 | 10470 | 10490 | 10490 | 10470 | 374 |
| 293 | 20240422 | 140400 | 1652187130 | 10490 | 10490 | 10490 | 10490 | 0 |
| 294 | 20240422 | 140300 | 1652187130 | 10490 | 10500 | 10500 | 10490 | 117 |
| 295 | 20240422 | 140200 | 1650959370 | 10500 | 10500 | 10500 | 10500 | 200 |
| 296 | 20240422 | 140100 | 1648859370 | 10500 | 10500 | 10500 | 10500 | 309 |
| 297 | 20240422 | 140000 | 1645614870 | 10500 | 10500 | 10500 | 10500 | 322 |
| 298 | 20240422 | 135900 | 1642233870 | 10500 | 10500 | 10500 | 10500 | 242 |
| 299 | 20240422 | 135800 | 1639692870 | 10540 | 10500 | 10540 | 10500 | 201 |
| 300 | 20240422 | 135700 | 1637582330 | 10500 | 10500 | 10500 | 10500 | 310 |
| 301 | 20240422 | 135600 | 1634327330 | 10510 | 10510 | 10510 | 10510 | 0 |
| 302 | 20240422 | 135500 | 1634327330 | 10510 | 10510 | 10510 | 10510 | 9 |
| 303 | 20240422 | 135400 | 1634232740 | 10510 | 10510 | 10510 | 10510 | 9 |
| 304 | 20240422 | 135300 | 1634138150 | 10530 | 10530 | 10530 | 10530 | 85 |
| 305 | 20240422 | 135200 | 1633243100 | 10530 | 10530 | 10530 | 10530 | 335 |
| 306 | 20240422 | 135100 | 1629715550 | 10500 | 10520 | 10520 | 10500 | 272 |
| 307 | 20240422 | 135000 | 1626857490 | 10520 | 10530 | 10530 | 10520 | 8 |
| 308 | 20240422 | 134900 | 1626773280 | 10520 | 10520 | 10520 | 10520 | 0 |
| 309 | 20240422 | 134800 | 1626773280 | 10520 | 10520 | 10520 | 10520 | 7 |
| 310 | 20240422 | 134700 | 1626699640 | 10520 | 10530 | 10530 | 10520 | 249 |
| 311 | 20240422 | 134600 | 1624078850 | 10530 | 10520 | 10530 | 10520 | 110 |
| 312 | 20240422 | 134500 | 1622920650 | 10520 | 10520 | 10520 | 10520 | 120 |
| 313 | 20240422 | 134400 | 1621658250 | 10520 | 10520 | 10520 | 10520 | 150 |
| 314 | 20240422 | 134300 | 1620080250 | 10530 | 10520 | 10530 | 10520 | 163 |
| 315 | 20240422 | 134200 | 1618365380 | 10530 | 10530 | 10530 | 10530 | 137 |
| 316 | 20240422 | 134100 | 1616922770 | 10530 | 10530 | 10530 | 10530 | 10 |
| 317 | 20240422 | 134000 | 1616817470 | 10530 | 10530 | 10530 | 10530 | 0 |
| 318 | 20240422 | 133900 | 1616817470 | 10530 | 10540 | 10540 | 10530 | 67 |
| 319 | 20240422 | 133800 | 1616111790 | 10540 | 10540 | 10540 | 10540 | 2 |
| 320 | 20240422 | 133700 | 1616090710 | 10540 | 10540 | 10540 | 10540 | 21 |
| 321 | 20240422 | 133600 | 1615869370 | 10570 | 10570 | 10570 | 10570 | 5 |
| 322 | 20240422 | 133500 | 1615816520 | 10520 | 10570 | 10570 | 10520 | 55 |
| 323 | 20240422 | 133400 | 1615237800 | 10560 | 10560 | 10560 | 10560 | 1 |
| 324 | 20240422 | 133300 | 1615227240 | 10520 | 10520 | 10520 | 10520 | 20 |
| 325 | 20240422 | 133200 | 1615016840 | 10520 | 10530 | 10530 | 10520 | 18 |
| 326 | 20240422 | 133100 | 1614827470 | 10570 | 10530 | 10570 | 10530 | 226 |
| 327 | 20240422 | 133000 | 1612444650 | 10530 | 10550 | 10550 | 10520 | 347 |
| 328 | 20240422 | 132900 | 1608790860 | 10560 | 10560 | 10560 | 10560 | 57 |
| 329 | 20240422 | 132800 | 1608188940 | 10560 | 10560 | 10560 | 10560 | 15 |
| 330 | 20240422 | 132700 | 1608030540 | 10560 | 10570 | 10570 | 10550 | 250 |
| 331 | 20240422 | 132600 | 1605389860 | 10570 | 10570 | 10570 | 10570 | 5 |
| 332 | 20240422 | 132500 | 1605337010 | 10570 | 10550 | 10570 | 10550 | 184 |
| 333 | 20240422 | 132400 | 1603395750 | 10540 | 10550 | 10550 | 10540 | 7 |
| 334 | 20240422 | 132300 | 1603321960 | 10550 | 10540 | 10550 | 10540 | 22 |
| 335 | 20240422 | 132200 | 1603089970 | 10550 | 10540 | 10550 | 10540 | 114 |
| 336 | 20240422 | 132100 | 1601888400 | 10540 | 10540 | 10540 | 10530 | 92 |
| 337 | 20240422 | 132000 | 1600918910 | 10540 | 10540 | 10540 | 10540 | 0 |
| 338 | 20240422 | 131900 | 1600918910 | 10540 | 10540 | 10540 | 10540 | 194 |
| 339 | 20240422 | 131800 | 1598874150 | 10540 | 10540 | 10540 | 10540 | 0 |
| 340 | 20240422 | 131700 | 1598874150 | 10540 | 10540 | 10540 | 10540 | 19 |
| 341 | 20240422 | 131600 | 1598673890 | 10540 | 10540 | 10540 | 10540 | 14 |
| 342 | 20240422 | 131500 | 1598526330 | 10530 | 10550 | 10550 | 10530 | 68 |
| 343 | 20240422 | 131400 | 1597810100 | 10550 | 10550 | 10550 | 10530 | 19 |
| 344 | 20240422 | 131300 | 1597609810 | 10530 | 10530 | 10530 | 10530 | 0 |
| 345 | 20240422 | 131200 | 1597609810 | 10530 | 10540 | 10540 | 10530 | 121 |
| 346 | 20240422 | 131100 | 1596335670 | 10530 | 10540 | 10540 | 10530 | 210 |
| 347 | 20240422 | 131000 | 1594122330 | 10580 | 10550 | 10580 | 10550 | 741 |
| 348 | 20240422 | 130900 | 1586291430 | 10550 | 10530 | 10550 | 10530 | 214 |
| 349 | 20240422 | 130800 | 1584037980 | 10540 | 10530 | 10540 | 10530 | 84 |
| 350 | 20240422 | 130700 | 1583152960 | 10510 | 10510 | 10510 | 10510 | 13 |
| 351 | 20240422 | 130600 | 1583016330 | 10510 | 10490 | 10510 | 10490 | 1292 |
| 352 | 20240422 | 130500 | 1569454860 | 10490 | 10490 | 10490 | 10490 | 5 |
| 353 | 20240422 | 130400 | 1569402410 | 10500 | 10500 | 10500 | 10490 | 247 |
| 354 | 20240422 | 130300 | 1566809020 | 10500 | 10510 | 10510 | 10500 | 166 |
| 355 | 20240422 | 130200 | 1565065020 | 10500 | 10500 | 10500 | 10500 | 11 |
| 356 | 20240422 | 130100 | 1564949520 | 10530 | 10490 | 10530 | 10490 | 429 |
| 357 | 20240422 | 130000 | 1560445120 | 10490 | 10490 | 10490 | 10490 | 10 |
| 358 | 20240422 | 125900 | 1560340220 | 10490 | 10460 | 10490 | 10460 | 199 |
| 359 | 20240422 | 125800 | 1558253810 | 10460 | 10460 | 10480 | 10460 | 24 |
| 360 | 20240422 | 125700 | 1558002750 | 10460 | 10460 | 10460 | 10460 | 10 |
| 361 | 20240422 | 125600 | 1557898150 | 10480 | 10480 | 10480 | 10480 | 69 |
| 362 | 20240422 | 125500 | 1557175030 | 10460 | 10450 | 10460 | 10450 | 32 |
| 363 | 20240422 | 125400 | 1556840320 | 10440 | 10440 | 10440 | 10440 | 5 |
| 364 | 20240422 | 125300 | 1556788120 | 10440 | 10440 | 10440 | 10440 | 6 |
| 365 | 20240422 | 125200 | 1556725480 | 10430 | 10430 | 10430 | 10430 | 60 |
| 366 | 20240422 | 125100 | 1556099680 | 10480 | 10440 | 10480 | 10430 | 537 |
| 367 | 20240422 | 125000 | 1550493530 | 10440 | 10480 | 10480 | 10440 | 123 |
| 368 | 20240422 | 124900 | 1549208610 | 10450 | 10450 | 10450 | 10450 | 5 |
| 369 | 20240422 | 124800 | 1549156360 | 10460 | 10470 | 10470 | 10460 | 506 |
| 370 | 20240422 | 124700 | 1543862820 | 10470 | 10480 | 10480 | 10470 | 6 |
| 371 | 20240422 | 124600 | 1543799990 | 10470 | 10470 | 10480 | 10460 | 226 |
| 372 | 20240422 | 124500 | 1541435270 | 10470 | 10480 | 10480 | 10470 | 29 |
| 373 | 20240422 | 124400 | 1541131590 | 10470 | 10470 | 10470 | 10470 | 30 |
| 374 | 20240422 | 124300 | 1540817490 | 10470 | 10470 | 10470 | 10470 | 10 |
| 375 | 20240422 | 124200 | 1540712790 | 10470 | 10470 | 10470 | 10470 | 6 |
| 376 | 20240422 | 124100 | 1540649970 | 10470 | 10460 | 10480 | 10460 | 54 |
| 377 | 20240422 | 124000 | 1540084180 | 10460 | 10460 | 10460 | 10460 | 5 |
| 378 | 20240422 | 123900 | 1540031880 | 10460 | 10460 | 10460 | 10460 | 73 |
| 379 | 20240422 | 123800 | 1539268300 | 10460 | 10460 | 10460 | 10460 | 10 |
| 380 | 20240422 | 123700 | 1539163700 | 10450 | 10450 | 10460 | 10450 | 236 |
| 381 | 20240422 | 123600 | 1536697480 | 10450 | 10460 | 10460 | 10450 | 18 |
| 382 | 20240422 | 123500 | 1536509260 | 10450 | 10450 | 10450 | 10450 | 105 |
| 383 | 20240422 | 123400 | 1535412010 | 10450 | 10450 | 10450 | 10450 | 6 |
| 384 | 20240422 | 123300 | 1535349310 | 10450 | 10460 | 10460 | 10450 | 11 |
| 385 | 20240422 | 123200 | 1535234290 | 10460 | 10460 | 10460 | 10460 | 5 |
| 386 | 20240422 | 123100 | 1535181990 | 10460 | 10460 | 10460 | 10460 | 20 |
| 387 | 20240422 | 123000 | 1534972790 | 10460 | 10460 | 10460 | 10460 | 47 |
| 388 | 20240422 | 122900 | 1534481170 | 10440 | 10450 | 10450 | 10440 | 1593 |
| 389 | 20240422 | 122800 | 1517834550 | 10450 | 10450 | 10450 | 10450 | 6 |
| 390 | 20240422 | 122700 | 1517771850 | 10450 | 10460 | 10460 | 10450 | 73 |
| 391 | 20240422 | 122600 | 1517008950 | 10450 | 10450 | 10460 | 10450 | 151 |
| 392 | 20240422 | 122500 | 1515429600 | 10450 | 10460 | 10460 | 10450 | 105 |
| 393 | 20240422 | 122400 | 1514331350 | 10460 | 10450 | 10460 | 10450 | 6 |
| 394 | 20240422 | 122300 | 1514268640 | 10450 | 10450 | 10450 | 10450 | 6 |
| 395 | 20240422 | 122200 | 1514205940 | 10450 | 10450 | 10450 | 10450 | 24 |
| 396 | 20240422 | 122100 | 1513955140 | 10450 | 10450 | 10450 | 10450 | 77 |
| 397 | 20240422 | 122000 | 1513150490 | 10450 | 10460 | 10460 | 10450 | 34 |
| 398 | 20240422 | 121900 | 1512794900 | 10470 | 10470 | 10470 | 10470 | 52 |
| 399 | 20240422 | 121800 | 1512250460 | 10470 | 10470 | 10470 | 10470 | 5 |
| 400 | 20240422 | 121700 | 1512198110 | 10470 | 10470 | 10470 | 10470 | 6 |
| 401 | 20240422 | 121600 | 1512135290 | 10470 | 10470 | 10470 | 10470 | 7 |
| 402 | 20240422 | 121500 | 1512062000 | 10470 | 10470 | 10470 | 10470 | 96 |
| 403 | 20240422 | 121400 | 1511056880 | 10470 | 10470 | 10470 | 10470 | 56 |
| 404 | 20240422 | 121300 | 1510470560 | 10470 | 10470 | 10480 | 10470 | 11 |
| 405 | 20240422 | 121200 | 1510355380 | 10480 | 10480 | 10480 | 10470 | 8 |
| 406 | 20240422 | 121100 | 1510271600 | 10470 | 10470 | 10470 | 10470 | 6 |
| 407 | 20240422 | 121000 | 1510208780 | 10480 | 10470 | 10480 | 10470 | 72 |
| 408 | 20240422 | 120900 | 1509454930 | 10470 | 10470 | 10470 | 10470 | 5 |
| 409 | 20240422 | 120800 | 1509402580 | 10470 | 10470 | 10470 | 10470 | 11 |
| 410 | 20240422 | 120700 | 1509287410 | 10470 | 10470 | 10470 | 10470 | 23 |
| 411 | 20240422 | 120600 | 1509046600 | 10480 | 10480 | 10480 | 10480 | 7 |
| 412 | 20240422 | 120500 | 1508973240 | 10490 | 10480 | 10490 | 10480 | 10 |
| 413 | 20240422 | 120400 | 1508868390 | 10480 | 10480 | 10490 | 10480 | 50 |
| 414 | 20240422 | 120300 | 1508343990 | 10450 | 10460 | 10460 | 10450 | 79 |
| 415 | 20240422 | 120200 | 1507518030 | 10460 | 10460 | 10460 | 10460 | 0 |
| 416 | 20240422 | 120100 | 1507518030 | 10460 | 10460 | 10460 | 10460 | 10 |
| 417 | 20240422 | 120000 | 1507413430 | 10460 | 10460 | 10460 | 10460 | 417 |
| 418 | 20240422 | 115900 | 1503051610 | 10460 | 10460 | 10460 | 10460 | 602 |
| 419 | 20240422 | 115800 | 1496754690 | 10460 | 10460 | 10460 | 10460 | 12 |
| 420 | 20240422 | 115700 | 1496629170 | 10480 | 10480 | 10480 | 10480 | 13 |
| 421 | 20240422 | 115600 | 1496492930 | 10460 | 10460 | 10460 | 10460 | 29 |
| 422 | 20240422 | 115500 | 1496189590 | 10460 | 10460 | 10460 | 10460 | 1 |
| 423 | 20240422 | 115400 | 1496179130 | 10460 | 10460 | 10460 | 10460 | 11 |
| 424 | 20240422 | 115300 | 1496064070 | 10480 | 10480 | 10480 | 10460 | 12 |
| 425 | 20240422 | 115200 | 1495938510 | 10490 | 10480 | 10490 | 10480 | 21 |
| 426 | 20240422 | 115100 | 1495718420 | 10450 | 10460 | 10460 | 10450 | 77 |
| 427 | 20240422 | 115000 | 1494913060 | 10460 | 10450 | 10460 | 10450 | 2 |
| 428 | 20240422 | 114900 | 1494892150 | 10450 | 10470 | 10470 | 10450 | 261 |
| 429 | 20240422 | 114800 | 1492162200 | 10460 | 10460 | 10460 | 10460 | 5 |
| 430 | 20240422 | 114700 | 1492109900 | 10460 | 10450 | 10460 | 10450 | 256 |
| 431 | 20240422 | 114600 | 1489434650 | 10450 | 10460 | 10460 | 10450 | 20 |
| 432 | 20240422 | 114500 | 1489225550 | 10450 | 10460 | 10460 | 10450 | 28 |
| 433 | 20240422 | 114400 | 1488932850 | 10450 | 10450 | 10450 | 10450 | 14 |
| 434 | 20240422 | 114300 | 1488786550 | 10450 | 10450 | 10450 | 10450 | 0 |
| 435 | 20240422 | 114200 | 1488786550 | 10450 | 10450 | 10450 | 10450 | 10 |
| 436 | 20240422 | 114100 | 1488682050 | 10450 | 10460 | 10460 | 10450 | 1035 |
| 437 | 20240422 | 114000 | 1477866240 | 10450 | 10450 | 10450 | 10450 | 0 |
| 438 | 20240422 | 113900 | 1477866240 | 10450 | 10460 | 10490 | 10450 | 86 |
| 439 | 20240422 | 113800 | 1476966760 | 10460 | 10470 | 10470 | 10460 | 600 |
| 440 | 20240422 | 113700 | 1470687770 | 10470 | 10490 | 10490 | 10470 | 18 |
| 441 | 20240422 | 113600 | 1470499160 | 10470 | 10470 | 10470 | 10470 | 6 |
| 442 | 20240422 | 113500 | 1470436340 | 10470 | 10480 | 10480 | 10470 | 207 |
| 443 | 20240422 | 113400 | 1468267040 | 10460 | 10460 | 10460 | 10460 | 10 |
| 444 | 20240422 | 113300 | 1468162440 | 10460 | 10460 | 10460 | 10460 | 2 |
| 445 | 20240422 | 113200 | 1468141520 | 10460 | 10460 | 10460 | 10460 | 150 |
| 446 | 20240422 | 113100 | 1466572520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 447 | 20240422 | 113000 | 1466572520 | 10460 | 10460 | 10460 | 10460 | 23 |
| 448 | 20240422 | 112900 | 1466331940 | 10460 | 10460 | 10460 | 10460 | 40 |
| 449 | 20240422 | 112800 | 1465913540 | 10460 | 10460 | 10460 | 10460 | 18 |
| 450 | 20240422 | 112700 | 1465725260 | 10460 | 10460 | 10460 | 10460 | 79 |
| 451 | 20240422 | 112600 | 1464898920 | 10460 | 10470 | 10470 | 10460 | 39 |
| 452 | 20240422 | 112500 | 1464490960 | 10460 | 10460 | 10460 | 10460 | 28 |
| 453 | 20240422 | 112400 | 1464198080 | 10460 | 10460 | 10460 | 10460 | 26 |
| 454 | 20240422 | 112300 | 1463926120 | 10460 | 10460 | 10460 | 10460 | 5 |
| 455 | 20240422 | 112200 | 1463873820 | 10460 | 10460 | 10460 | 10460 | 12 |
| 456 | 20240422 | 112100 | 1463748300 | 10460 | 10460 | 10460 | 10460 | 56 |
| 457 | 20240422 | 112000 | 1463162540 | 10460 | 10480 | 10480 | 10460 | 66 |
| 458 | 20240422 | 111900 | 1462472160 | 10460 | 10460 | 10460 | 10460 | 6 |
| 459 | 20240422 | 111800 | 1462409400 | 10460 | 10460 | 10460 | 10460 | 307 |
| 460 | 20240422 | 111700 | 1459198180 | 10460 | 10460 | 10460 | 10460 | 106 |
| 461 | 20240422 | 111600 | 1458089420 | 10460 | 10460 | 10460 | 10460 | 105 |
| 462 | 20240422 | 111500 | 1456991120 | 10460 | 10460 | 10460 | 10460 | 159 |
| 463 | 20240422 | 111400 | 1455327980 | 10460 | 10460 | 10460 | 10460 | 0 |
| 464 | 20240422 | 111300 | 1455327980 | 10460 | 10460 | 10460 | 10460 | 219 |
| 465 | 20240422 | 111200 | 1453037240 | 10460 | 10470 | 10470 | 10460 | 244 |
| 466 | 20240422 | 111100 | 1450484670 | 10480 | 10480 | 10480 | 10480 | 506 |
| 467 | 20240422 | 111000 | 1445181790 | 10490 | 10500 | 10500 | 10490 | 799 |
| 468 | 20240422 | 110900 | 1436794390 | 10500 | 10500 | 10500 | 10500 | 200 |
| 469 | 20240422 | 110800 | 1434694390 | 10500 | 10500 | 10500 | 10500 | 850 |
| 470 | 20240422 | 110700 | 1425769390 | 10500 | 10510 | 10510 | 10500 | 438 |
| 471 | 20240422 | 110600 | 1421166320 | 10510 | 10510 | 10510 | 10510 | 105 |
| 472 | 20240422 | 110500 | 1420062770 | 10510 | 10520 | 10520 | 10510 | 307 |
| 473 | 20240422 | 110400 | 1416834200 | 10510 | 10520 | 10520 | 10510 | 825 |
| 474 | 20240422 | 110300 | 1408155260 | 10520 | 10530 | 10540 | 10520 | 997 |
| 475 | 20240422 | 110200 | 1397657570 | 10530 | 10530 | 10530 | 10530 | 325 |
| 476 | 20240422 | 110100 | 1394235320 | 10530 | 10540 | 10540 | 10530 | 47 |
| 477 | 20240422 | 110000 | 1393740020 | 10540 | 10550 | 10550 | 10540 | 340 |
| 478 | 20240422 | 105900 | 1390154980 | 10550 | 10550 | 10550 | 10550 | 26 |
| 479 | 20240422 | 105800 | 1389880680 | 10550 | 10560 | 10560 | 10550 | 142 |
| 480 | 20240422 | 105700 | 1388382210 | 10560 | 10560 | 10560 | 10560 | 105 |
| 481 | 20240422 | 105600 | 1387273410 | 10560 | 10560 | 10560 | 10560 | 13 |
| 482 | 20240422 | 105500 | 1387136130 | 10560 | 10560 | 10560 | 10560 | 522 |
| 483 | 20240422 | 105400 | 1381623810 | 10560 | 10560 | 10560 | 10560 | 105 |
| 484 | 20240422 | 105300 | 1380515010 | 10560 | 10590 | 10590 | 10560 | 11 |
| 485 | 20240422 | 105200 | 1380398670 | 10590 | 10590 | 10590 | 10560 | 7 |
| 486 | 20240422 | 105100 | 1380324690 | 10560 | 10560 | 10600 | 10560 | 81 |
| 487 | 20240422 | 105000 | 1379469250 | 10560 | 10560 | 10570 | 10560 | 119 |
| 488 | 20240422 | 104900 | 1378212070 | 10570 | 10570 | 10570 | 10570 | 721 |
| 489 | 20240422 | 104800 | 1370591100 | 10570 | 10600 | 10600 | 10570 | 7 |
| 490 | 20240422 | 104700 | 1370517080 | 10570 | 10590 | 10600 | 10570 | 387 |
| 491 | 20240422 | 104600 | 1366417380 | 10570 | 10570 | 10570 | 10570 | 154 |
| 492 | 20240422 | 104500 | 1364789600 | 10570 | 10570 | 10570 | 10570 | 56 |
| 493 | 20240422 | 104400 | 1364197680 | 10570 | 10570 | 10600 | 10570 | 80 |
| 494 | 20240422 | 104300 | 1363352020 | 10570 | 10570 | 10570 | 10570 | 26 |
| 495 | 20240422 | 104200 | 1363077200 | 10590 | 10590 | 10590 | 10590 | 195 |
| 496 | 20240422 | 104100 | 1361012150 | 10590 | 10590 | 10590 | 10590 | 25 |
| 497 | 20240422 | 104000 | 1360747400 | 10590 | 10590 | 10590 | 10570 | 1584 |
| 498 | 20240422 | 103900 | 1343978290 | 10600 | 10600 | 10600 | 10590 | 361 |
| 499 | 20240422 | 103800 | 1340151990 | 10600 | 10600 | 10600 | 10600 | 49 |
| 500 | 20240422 | 103700 | 1339632590 | 10610 | 10610 | 10610 | 10610 | 17 |
| 501 | 20240422 | 103600 | 1339452220 | 10620 | 10620 | 10630 | 10620 | 940 |
| 502 | 20240422 | 103500 | 1329460490 | 10620 | 10610 | 10620 | 10610 | 129 |
| 503 | 20240422 | 103400 | 1328090580 | 10600 | 10610 | 10620 | 10600 | 106 |
| 504 | 20240422 | 103300 | 1326965490 | 10600 | 10590 | 10600 | 10590 | 87 |
| 505 | 20240422 | 103200 | 1326043950 | 10600 | 10600 | 10600 | 10590 | 210 |
| 506 | 20240422 | 103100 | 1323819930 | 10600 | 10600 | 10620 | 10600 | 152 |
| 507 | 20240422 | 103000 | 1322207930 | 10600 | 10600 | 10600 | 10600 | 75 |
| 508 | 20240422 | 102900 | 1321412930 | 10600 | 10600 | 10600 | 10600 | 151 |
| 509 | 20240422 | 102800 | 1319812330 | 10610 | 10610 | 10610 | 10610 | 170 |
| 510 | 20240422 | 102700 | 1318008630 | 10610 | 10630 | 10630 | 10610 | 2542 |
| 511 | 20240422 | 102600 | 1290994490 | 10630 | 10630 | 10630 | 10620 | 301 |
| 512 | 20240422 | 102500 | 1287796280 | 10630 | 10630 | 10630 | 10630 | 23 |
| 513 | 20240422 | 102400 | 1287551790 | 10620 | 10620 | 10620 | 10620 | 200 |
| 514 | 20240422 | 102300 | 1285427790 | 10600 | 10620 | 10620 | 10600 | 510 |
| 515 | 20240422 | 102200 | 1280015810 | 10620 | 10620 | 10620 | 10620 | 282 |
| 516 | 20240422 | 102100 | 1277020970 | 10620 | 10620 | 10620 | 10620 | 1 |
| 517 | 20240422 | 102000 | 1277010350 | 10610 | 10610 | 10610 | 10610 | 6 |
| 518 | 20240422 | 101900 | 1276946690 | 10610 | 10670 | 10670 | 10610 | 253 |
| 519 | 20240422 | 101800 | 1274257240 | 10670 | 10650 | 10670 | 10650 | 100 |
| 520 | 20240422 | 101700 | 1273191460 | 10630 | 10630 | 10630 | 10610 | 413 |
| 521 | 20240422 | 101600 | 1268801520 | 10630 | 10610 | 10630 | 10610 | 2 |
| 522 | 20240422 | 101500 | 1268780280 | 10630 | 10610 | 10630 | 10610 | 187 |
| 523 | 20240422 | 101400 | 1266796190 | 10610 | 10630 | 10630 | 10610 | 115 |
| 524 | 20240422 | 101300 | 1265575940 | 10630 | 10650 | 10650 | 10620 | 558 |
| 525 | 20240422 | 101200 | 1259639250 | 10670 | 10680 | 10680 | 10670 | 292 |
| 526 | 20240422 | 101100 | 1256523590 | 10680 | 10640 | 10680 | 10640 | 571 |
| 527 | 20240422 | 101000 | 1250429120 | 10640 | 10680 | 10680 | 10640 | 1568 |
| 528 | 20240422 | 100900 | 1233700640 | 10680 | 10650 | 10700 | 10640 | 6932 |
| 529 | 20240422 | 100800 | 1159685860 | 10650 | 10630 | 10650 | 10630 | 5652 |
| 530 | 20240422 | 100700 | 1099555560 | 10640 | 10590 | 10640 | 10590 | 2057 |
| 531 | 20240422 | 100600 | 1077709770 | 10590 | 10590 | 10590 | 10580 | 42 |
| 532 | 20240422 | 100500 | 1077265390 | 10580 | 10600 | 10600 | 10580 | 1684 |
| 533 | 20240422 | 100400 | 1059434170 | 10600 | 10600 | 10600 | 10600 | 338 |
| 534 | 20240422 | 100300 | 1055851370 | 10600 | 10610 | 10620 | 10600 | 4536 |
| 535 | 20240422 | 100200 | 1007690080 | 10610 | 10600 | 10610 | 10600 | 132 |
| 536 | 20240422 | 100100 | 1006289830 | 10610 | 10600 | 10610 | 10590 | 4618 |
| 537 | 20240422 | 100000 | 957332720 | 10600 | 10630 | 10630 | 10590 | 1810 |
| 538 | 20240422 | 095900 | 938138230 | 10630 | 10560 | 10630 | 10560 | 8679 |
| 539 | 20240422 | 095800 | 846220670 | 10560 | 10530 | 10560 | 10530 | 6424 |
| 540 | 20240422 | 095700 | 778472900 | 10540 | 10530 | 10540 | 10530 | 2726 |
| 541 | 20240422 | 095600 | 749761010 | 10540 | 10520 | 10540 | 10520 | 3851 |
| 542 | 20240422 | 095500 | 709194020 | 10520 | 10510 | 10530 | 10510 | 1873 |
| 543 | 20240422 | 095400 | 689482000 | 10510 | 10440 | 10510 | 10440 | 2414 |
| 544 | 20240422 | 095300 | 664221860 | 10430 | 10460 | 10460 | 10430 | 1356 |
| 545 | 20240422 | 095200 | 650056580 | 10470 | 10470 | 10470 | 10460 | 178 |
| 546 | 20240422 | 095100 | 648194620 | 10470 | 10450 | 10480 | 10450 | 180 |
| 547 | 20240422 | 095000 | 646312300 | 10470 | 10470 | 10470 | 10470 | 88 |
| 548 | 20240422 | 094900 | 645390940 | 10470 | 10470 | 10470 | 10450 | 149 |
| 549 | 20240422 | 094800 | 643830970 | 10450 | 10470 | 10470 | 10450 | 597 |
| 550 | 20240422 | 094700 | 637585920 | 10450 | 10460 | 10470 | 10450 | 404 |
| 551 | 20240422 | 094600 | 633360560 | 10450 | 10460 | 10460 | 10450 | 507 |
| 552 | 20240422 | 094500 | 628060030 | 10450 | 10480 | 10500 | 10450 | 2201 |
| 553 | 20240422 | 094400 | 604977200 | 10490 | 10490 | 10490 | 10490 | 59 |
| 554 | 20240422 | 094300 | 604358290 | 10490 | 10500 | 10500 | 10490 | 25 |
| 555 | 20240422 | 094200 | 604096030 | 10490 | 10490 | 10500 | 10490 | 127 |
| 556 | 20240422 | 094100 | 602763720 | 10490 | 10480 | 10500 | 10470 | 209 |
| 557 | 20240422 | 094000 | 600572690 | 10490 | 10500 | 10500 | 10490 | 49 |
| 558 | 20240422 | 093900 | 600058580 | 10500 | 10540 | 10540 | 10500 | 1511 |
| 559 | 20240422 | 093800 | 584180910 | 10530 | 10540 | 10540 | 10530 | 141 |
| 560 | 20240422 | 093700 | 582696110 | 10540 | 10560 | 10560 | 10540 | 90 |
| 561 | 20240422 | 093600 | 581747490 | 10560 | 10560 | 10570 | 10540 | 3265 |
| 562 | 20240422 | 093500 | 547273160 | 10560 | 10560 | 10560 | 10550 | 3750 |
| 563 | 20240422 | 093400 | 507673760 | 10540 | 10500 | 10550 | 10500 | 3020 |
| 564 | 20240422 | 093300 | 475861530 | 10480 | 10500 | 10500 | 10470 | 974 |
| 565 | 20240422 | 093200 | 465654010 | 10500 | 10510 | 10510 | 10500 | 280 |
| 566 | 20240422 | 093100 | 462711220 | 10510 | 10520 | 10520 | 10470 | 160 |
| 567 | 20240422 | 093000 | 461035780 | 10530 | 10510 | 10530 | 10490 | 2002 |
| 568 | 20240422 | 092900 | 440028250 | 10540 | 10540 | 10540 | 10520 | 646 |
| 569 | 20240422 | 092800 | 433225570 | 10540 | 10550 | 10550 | 10540 | 374 |
| 570 | 20240422 | 092700 | 429280280 | 10570 | 10560 | 10580 | 10550 | 2624 |
| 571 | 20240422 | 092600 | 401543210 | 10550 | 10550 | 10560 | 10550 | 961 |
| 572 | 20240422 | 092500 | 391404280 | 10560 | 10510 | 10560 | 10510 | 2977 |
| 573 | 20240422 | 092400 | 360024440 | 10510 | 10520 | 10540 | 10510 | 781 |
| 574 | 20240422 | 092300 | 351807200 | 10520 | 10530 | 10550 | 10510 | 1900 |
| 575 | 20240422 | 092200 | 331782900 | 10520 | 10500 | 10520 | 10500 | 1333 |
| 576 | 20240422 | 092100 | 317776380 | 10500 | 10500 | 10500 | 10490 | 2847 |
| 577 | 20240422 | 092000 | 287894600 | 10500 | 10460 | 10500 | 10460 | 5279 |
| 578 | 20240422 | 091900 | 232530850 | 10460 | 10450 | 10460 | 10450 | 191 |
| 579 | 20240422 | 091800 | 230534600 | 10450 | 10470 | 10470 | 10450 | 192 |
| 580 | 20240422 | 091700 | 228525980 | 10470 | 10420 | 10470 | 10410 | 3214 |
| 581 | 20240422 | 091600 | 194932180 | 10420 | 10410 | 10420 | 10410 | 64 |
| 582 | 20240422 | 091500 | 194265810 | 10410 | 10410 | 10410 | 10410 | 93 |
| 583 | 20240422 | 091400 | 193297680 | 10420 | 10430 | 10430 | 10420 | 230 |
| 584 | 20240422 | 091300 | 190900980 | 10420 | 10410 | 10420 | 10410 | 331 |
| 585 | 20240422 | 091200 | 187452430 | 10410 | 10410 | 10420 | 10410 | 1360 |
| 586 | 20240422 | 091100 | 173291360 | 10410 | 10410 | 10420 | 10410 | 905 |
| 587 | 20240422 | 091000 | 163868900 | 10410 | 10400 | 10470 | 10400 | 1894 |
| 588 | 20240422 | 090900 | 144092940 | 10400 | 10370 | 10400 | 10370 | 2028 |
| 589 | 20240422 | 090800 | 123040110 | 10380 | 10340 | 10380 | 10340 | 453 |
| 590 | 20240422 | 090700 | 118350900 | 10340 | 10270 | 10340 | 10270 | 1290 |
| 591 | 20240422 | 090600 | 105044000 | 10270 | 10260 | 10270 | 10260 | 461 |
| 592 | 20240422 | 090500 | 100309540 | 10250 | 10250 | 10340 | 10250 | 1176 |
| 593 | 20240422 | 090400 | 88217710 | 10250 | 10240 | 10260 | 10240 | 734 |
| 594 | 20240422 | 090300 | 80696130 | 10240 | 10200 | 10240 | 10200 | 1428 |
| 595 | 20240422 | 090200 | 66076090 | 10230 | 10240 | 10250 | 10230 | 2099 |
| 596 | 20240422 | 090100 | 44594040 | 10240 | 10200 | 10260 | 10200 | 8 |
| 597 | 20240422 | 090000 | 44512280 | 10160 | 10200 | 10200 | 10160 | 4365 |