32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 190000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 2388 |
| 3 | 20240419 | 185900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 4 | 20240419 | 185800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 5 | 20240419 | 185700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 6 | 20240419 | 185600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 7 | 20240419 | 185500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 8 | 20240419 | 185400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 9 | 20240419 | 185300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 10 | 20240419 | 185200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 11 | 20240419 | 185100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 12 | 20240419 | 185000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 13 | 20240419 | 184900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 14 | 20240419 | 184800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 15 | 20240419 | 184700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 16 | 20240419 | 184600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 17 | 20240419 | 184500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 18 | 20240419 | 184400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 19 | 20240419 | 184300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 20 | 20240419 | 184200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 21 | 20240419 | 184100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 22 | 20240419 | 184000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 23 | 20240419 | 183900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 24 | 20240419 | 183800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 25 | 20240419 | 183700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 26 | 20240419 | 183600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 27 | 20240419 | 183500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 28 | 20240419 | 183400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 29 | 20240419 | 183300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 30 | 20240419 | 183200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 31 | 20240419 | 183100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 32 | 20240419 | 183000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 2388 |
| 33 | 20240419 | 182900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 34 | 20240419 | 182800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 35 | 20240419 | 182700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 36 | 20240419 | 182600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 37 | 20240419 | 182500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 38 | 20240419 | 182400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 39 | 20240419 | 182300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 40 | 20240419 | 182200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 41 | 20240419 | 182100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 42 | 20240419 | 182000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 43 | 20240419 | 181900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 44 | 20240419 | 181800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 45 | 20240419 | 181700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 46 | 20240419 | 181600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 47 | 20240419 | 181500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 48 | 20240419 | 181400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 49 | 20240419 | 181300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 50 | 20240419 | 181200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 51 | 20240419 | 181100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 52 | 20240419 | 181000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 53 | 20240419 | 180900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 54 | 20240419 | 180800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 55 | 20240419 | 180700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 56 | 20240419 | 180600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 57 | 20240419 | 180500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 58 | 20240419 | 180400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 59 | 20240419 | 180300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 60 | 20240419 | 180200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 61 | 20240419 | 180100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 62 | 20240419 | 180000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 2388 |
| 63 | 20240419 | 175900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 64 | 20240419 | 175800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 65 | 20240419 | 175700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 66 | 20240419 | 175600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 67 | 20240419 | 175500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 68 | 20240419 | 175400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 69 | 20240419 | 175300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 70 | 20240419 | 175200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 71 | 20240419 | 175100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 72 | 20240419 | 175000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 73 | 20240419 | 174900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 74 | 20240419 | 174800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 75 | 20240419 | 174700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 76 | 20240419 | 174600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 77 | 20240419 | 174500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 78 | 20240419 | 174400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 79 | 20240419 | 174300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 80 | 20240419 | 174200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 81 | 20240419 | 174100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 82 | 20240419 | 174000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 83 | 20240419 | 173900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 84 | 20240419 | 173800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 85 | 20240419 | 173700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 86 | 20240419 | 173600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 87 | 20240419 | 173500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 88 | 20240419 | 173400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 89 | 20240419 | 173300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 90 | 20240419 | 173200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 91 | 20240419 | 173100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 92 | 20240419 | 173000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 2388 |
| 93 | 20240419 | 172900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 94 | 20240419 | 172800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 95 | 20240419 | 172700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 96 | 20240419 | 172600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 97 | 20240419 | 172500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 98 | 20240419 | 172400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 99 | 20240419 | 172300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 100 | 20240419 | 172200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 101 | 20240419 | 172100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 102 | 20240419 | 172000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 103 | 20240419 | 171900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 104 | 20240419 | 171800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 105 | 20240419 | 171700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 106 | 20240419 | 171600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 107 | 20240419 | 171500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 108 | 20240419 | 171400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 109 | 20240419 | 171300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 110 | 20240419 | 171200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 111 | 20240419 | 171100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 112 | 20240419 | 171000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 113 | 20240419 | 170900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 114 | 20240419 | 170800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 115 | 20240419 | 170700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 116 | 20240419 | 170600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 117 | 20240419 | 170500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 118 | 20240419 | 170400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 119 | 20240419 | 170300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 120 | 20240419 | 170200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 121 | 20240419 | 170100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 122 | 20240419 | 170000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 2388 |
| 123 | 20240419 | 165900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 124 | 20240419 | 165800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 125 | 20240419 | 165700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 126 | 20240419 | 165600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 127 | 20240419 | 165500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 128 | 20240419 | 165400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 129 | 20240419 | 165300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 130 | 20240419 | 165200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 131 | 20240419 | 165100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 132 | 20240419 | 165000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 133 | 20240419 | 164900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 134 | 20240419 | 164800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 135 | 20240419 | 164700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 136 | 20240419 | 164600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 137 | 20240419 | 164500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 138 | 20240419 | 164400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 139 | 20240419 | 164300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 140 | 20240419 | 164200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 141 | 20240419 | 164100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 142 | 20240419 | 164000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 143 | 20240419 | 163900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 144 | 20240419 | 163800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 145 | 20240419 | 163700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 146 | 20240419 | 163600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 147 | 20240419 | 163500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 148 | 20240419 | 163400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 149 | 20240419 | 163300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 150 | 20240419 | 163200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 151 | 20240419 | 163100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 152 | 20240419 | 163000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 2388 |
| 153 | 20240419 | 162900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 154 | 20240419 | 162800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 155 | 20240419 | 162700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 156 | 20240419 | 162600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 157 | 20240419 | 162500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 158 | 20240419 | 162400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 159 | 20240419 | 162300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 160 | 20240419 | 162200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 161 | 20240419 | 162100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 162 | 20240419 | 162000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 163 | 20240419 | 161900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 164 | 20240419 | 161800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 165 | 20240419 | 161700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 166 | 20240419 | 161600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 167 | 20240419 | 161500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 168 | 20240419 | 161400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 169 | 20240419 | 161300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 170 | 20240419 | 161200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 171 | 20240419 | 161100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 172 | 20240419 | 161000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 173 | 20240419 | 160900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 174 | 20240419 | 160800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 175 | 20240419 | 160700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 176 | 20240419 | 160600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 177 | 20240419 | 160500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 178 | 20240419 | 160400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 179 | 20240419 | 160300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 180 | 20240419 | 160200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 181 | 20240419 | 160100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 182 | 20240419 | 160000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 2388 |
| 183 | 20240419 | 155900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 184 | 20240419 | 155800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 185 | 20240419 | 155700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 186 | 20240419 | 155600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 187 | 20240419 | 155500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 188 | 20240419 | 155400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 189 | 20240419 | 155300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 190 | 20240419 | 155200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 191 | 20240419 | 155100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 192 | 20240419 | 155000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 193 | 20240419 | 154900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 194 | 20240419 | 154800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 195 | 20240419 | 154700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 196 | 20240419 | 154600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 197 | 20240419 | 154500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 198 | 20240419 | 154400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 199 | 20240419 | 154300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 200 | 20240419 | 154200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 201 | 20240419 | 154100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 202 | 20240419 | 154000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 203 | 20240419 | 153900 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 204 | 20240419 | 153800 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 205 | 20240419 | 153700 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 206 | 20240419 | 153600 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 207 | 20240419 | 153500 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 208 | 20240419 | 153400 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 209 | 20240419 | 153300 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 210 | 20240419 | 153200 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 211 | 20240419 | 153100 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 0 |
| 212 | 20240419 | 153000 | 1739925890 | 12100 | 12100 | 12100 | 12100 | 4776 |
| 213 | 20240419 | 152900 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 214 | 20240419 | 152800 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 215 | 20240419 | 152700 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 216 | 20240419 | 152600 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 217 | 20240419 | 152500 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 218 | 20240419 | 152400 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 219 | 20240419 | 152300 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 220 | 20240419 | 152200 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 221 | 20240419 | 152100 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 222 | 20240419 | 152000 | 1711031090 | 12100 | 12100 | 12100 | 12100 | 0 |
| 223 | 20240419 | 151900 | 1711031090 | 12100 | 12110 | 12110 | 12090 | 352 |
| 224 | 20240419 | 151800 | 1706771890 | 12100 | 12100 | 12100 | 12100 | 303 |
| 225 | 20240419 | 151700 | 1703105590 | 12100 | 12110 | 12110 | 12100 | 254 |
| 226 | 20240419 | 151600 | 1700032150 | 12100 | 12100 | 12110 | 12100 | 1849 |
| 227 | 20240419 | 151500 | 1677658400 | 12090 | 12040 | 12090 | 12020 | 3369 |
| 228 | 20240419 | 151400 | 1637033550 | 12040 | 12040 | 12050 | 12000 | 4959 |
| 229 | 20240419 | 151300 | 1577451210 | 12050 | 12050 | 12050 | 12040 | 69 |
| 230 | 20240419 | 151200 | 1576620410 | 12050 | 12050 | 12060 | 12050 | 679 |
| 231 | 20240419 | 151100 | 1568438450 | 12060 | 12060 | 12060 | 12050 | 66 |
| 232 | 20240419 | 151000 | 1567643090 | 12060 | 12060 | 12060 | 12050 | 68 |
| 233 | 20240419 | 150900 | 1566823070 | 12060 | 12050 | 12060 | 12050 | 282 |
| 234 | 20240419 | 150800 | 1563424960 | 12050 | 12050 | 12050 | 12040 | 104 |
| 235 | 20240419 | 150700 | 1562172390 | 12050 | 12050 | 12060 | 12050 | 82 |
| 236 | 20240419 | 150600 | 1561184160 | 12050 | 12060 | 12060 | 12050 | 1025 |
| 237 | 20240419 | 150500 | 1548832890 | 12060 | 12050 | 12060 | 12050 | 36 |
| 238 | 20240419 | 150400 | 1548399060 | 12050 | 12060 | 12060 | 12050 | 227 |
| 239 | 20240419 | 150300 | 1545662010 | 12050 | 12050 | 12060 | 12050 | 104 |
| 240 | 20240419 | 150200 | 1544408800 | 12050 | 12050 | 12060 | 12050 | 261 |
| 241 | 20240419 | 150100 | 1541263650 | 12050 | 12050 | 12050 | 12030 | 146 |
| 242 | 20240419 | 150000 | 1539504920 | 12050 | 12050 | 12050 | 12050 | 138 |
| 243 | 20240419 | 145900 | 1537842020 | 12050 | 12060 | 12060 | 12050 | 9 |
| 244 | 20240419 | 145800 | 1537733550 | 12060 | 12050 | 12060 | 12050 | 257 |
| 245 | 20240419 | 145700 | 1534636210 | 12060 | 12050 | 12060 | 12040 | 419 |
| 246 | 20240419 | 145600 | 1529587240 | 12050 | 12050 | 12050 | 12050 | 5 |
| 247 | 20240419 | 145500 | 1529526990 | 12060 | 12030 | 12060 | 12030 | 366 |
| 248 | 20240419 | 145400 | 1525119740 | 12050 | 12040 | 12060 | 12040 | 5 |
| 249 | 20240419 | 145300 | 1525059510 | 12020 | 12050 | 12060 | 12020 | 608 |
| 250 | 20240419 | 145200 | 1517742850 | 12050 | 12050 | 12050 | 12040 | 112 |
| 251 | 20240419 | 145100 | 1516393280 | 12040 | 12020 | 12050 | 12020 | 982 |
| 252 | 20240419 | 145000 | 1504580190 | 12020 | 12030 | 12030 | 12010 | 316 |
| 253 | 20240419 | 144900 | 1500782440 | 12030 | 12030 | 12030 | 12030 | 30 |
| 254 | 20240419 | 144800 | 1500421540 | 12030 | 12010 | 12030 | 12010 | 431 |
| 255 | 20240419 | 144700 | 1495244560 | 12020 | 12020 | 12020 | 12010 | 58 |
| 256 | 20240419 | 144600 | 1494547940 | 12020 | 12020 | 12020 | 12020 | 103 |
| 257 | 20240419 | 144500 | 1493309880 | 12030 | 12030 | 12030 | 12020 | 155 |
| 258 | 20240419 | 144400 | 1491445300 | 12020 | 12040 | 12040 | 12020 | 47 |
| 259 | 20240419 | 144300 | 1490880120 | 12040 | 12040 | 12040 | 12030 | 14 |
| 260 | 20240419 | 144200 | 1490711570 | 12040 | 12040 | 12050 | 12030 | 484 |
| 261 | 20240419 | 144100 | 1484883970 | 12040 | 12040 | 12050 | 12040 | 106 |
| 262 | 20240419 | 144000 | 1483607700 | 12050 | 12050 | 12050 | 12040 | 15 |
| 263 | 20240419 | 143900 | 1483427050 | 12050 | 12050 | 12050 | 12050 | 7 |
| 264 | 20240419 | 143800 | 1483342700 | 12050 | 12040 | 12050 | 12040 | 10 |
| 265 | 20240419 | 143700 | 1483222230 | 12050 | 12040 | 12050 | 12040 | 739 |
| 266 | 20240419 | 143600 | 1474320610 | 12020 | 12050 | 12070 | 12020 | 3027 |
| 267 | 20240419 | 143500 | 1437819010 | 12050 | 12020 | 12050 | 12020 | 1698 |
| 268 | 20240419 | 143400 | 1417397510 | 12020 | 12000 | 12020 | 12000 | 856 |
| 269 | 20240419 | 143300 | 1407122230 | 12000 | 12000 | 12000 | 11990 | 135 |
| 270 | 20240419 | 143200 | 1405503450 | 11990 | 11990 | 11990 | 11990 | 162 |
| 271 | 20240419 | 143100 | 1403561070 | 12000 | 11980 | 12000 | 11980 | 426 |
| 272 | 20240419 | 143000 | 1398451010 | 11980 | 11950 | 11980 | 11950 | 1237 |
| 273 | 20240419 | 142900 | 1383635630 | 11960 | 11960 | 11960 | 11960 | 2 |
| 274 | 20240419 | 142800 | 1383611710 | 11960 | 11960 | 11960 | 11960 | 10 |
| 275 | 20240419 | 142700 | 1383492110 | 11960 | 11960 | 11960 | 11960 | 166 |
| 276 | 20240419 | 142600 | 1381506750 | 11950 | 11960 | 11960 | 11940 | 18 |
| 277 | 20240419 | 142500 | 1381291710 | 11960 | 11950 | 11960 | 11940 | 940 |
| 278 | 20240419 | 142400 | 1370067050 | 11960 | 11980 | 11980 | 11960 | 24 |
| 279 | 20240419 | 142300 | 1369779760 | 11980 | 11970 | 11980 | 11970 | 599 |
| 280 | 20240419 | 142200 | 1362608720 | 11970 | 11970 | 11970 | 11970 | 9 |
| 281 | 20240419 | 142100 | 1362500990 | 11970 | 11960 | 11970 | 11960 | 261 |
| 282 | 20240419 | 142000 | 1359379410 | 11960 | 11970 | 11970 | 11960 | 25 |
| 283 | 20240419 | 141900 | 1359080170 | 11970 | 11950 | 11970 | 11950 | 436 |
| 284 | 20240419 | 141800 | 1353866840 | 11950 | 11940 | 11950 | 11940 | 213 |
| 285 | 20240419 | 141700 | 1351323590 | 11950 | 11950 | 11950 | 11950 | 2 |
| 286 | 20240419 | 141600 | 1351299690 | 11950 | 11950 | 11950 | 11950 | 63 |
| 287 | 20240419 | 141500 | 1350546840 | 11950 | 11940 | 11950 | 11940 | 424 |
| 288 | 20240419 | 141400 | 1345484270 | 11940 | 11940 | 11940 | 11940 | 6 |
| 289 | 20240419 | 141300 | 1345412630 | 11960 | 11940 | 11960 | 11940 | 388 |
| 290 | 20240419 | 141200 | 1340779510 | 11940 | 11940 | 11940 | 11940 | 0 |
| 291 | 20240419 | 141100 | 1340779510 | 11940 | 11930 | 11940 | 11930 | 20 |
| 292 | 20240419 | 141000 | 1340540890 | 11930 | 11930 | 11930 | 11930 | 101 |
| 293 | 20240419 | 140900 | 1339335960 | 11930 | 11960 | 11960 | 11930 | 774 |
| 294 | 20240419 | 140800 | 1330087270 | 11970 | 11970 | 11970 | 11970 | 0 |
| 295 | 20240419 | 140700 | 1330087270 | 11970 | 11970 | 11970 | 11970 | 2 |
| 296 | 20240419 | 140600 | 1330063330 | 11970 | 11990 | 12000 | 11970 | 405 |
| 297 | 20240419 | 140500 | 1325207970 | 11990 | 11950 | 11990 | 11950 | 158 |
| 298 | 20240419 | 140400 | 1323314940 | 11960 | 11950 | 11960 | 11950 | 301 |
| 299 | 20240419 | 140300 | 1319717980 | 11950 | 11950 | 11950 | 11950 | 103 |
| 300 | 20240419 | 140200 | 1318487130 | 11950 | 11990 | 11990 | 11950 | 48 |
| 301 | 20240419 | 140100 | 1317913030 | 11980 | 11910 | 11980 | 11910 | 553 |
| 302 | 20240419 | 140000 | 1311301010 | 11910 | 11890 | 11910 | 11890 | 258 |
| 303 | 20240419 | 135900 | 1308232560 | 11890 | 11910 | 11910 | 11890 | 141 |
| 304 | 20240419 | 135800 | 1306554970 | 11890 | 11890 | 11890 | 11880 | 177 |
| 305 | 20240419 | 135700 | 1304451060 | 11890 | 11880 | 11890 | 11880 | 53 |
| 306 | 20240419 | 135600 | 1303821280 | 11880 | 11870 | 11880 | 11860 | 366 |
| 307 | 20240419 | 135500 | 1299479410 | 11870 | 11870 | 11870 | 11870 | 0 |
| 308 | 20240419 | 135400 | 1299479410 | 11870 | 11880 | 11880 | 11870 | 34 |
| 309 | 20240419 | 135300 | 1299075580 | 11880 | 11880 | 11880 | 11880 | 6 |
| 310 | 20240419 | 135200 | 1299004300 | 11880 | 11890 | 11890 | 11880 | 107 |
| 311 | 20240419 | 135100 | 1297732860 | 11890 | 11890 | 11890 | 11890 | 111 |
| 312 | 20240419 | 135000 | 1296413070 | 11890 | 11910 | 11910 | 11890 | 96 |
| 313 | 20240419 | 134900 | 1295271250 | 11900 | 11890 | 11900 | 11880 | 184 |
| 314 | 20240419 | 134800 | 1293084250 | 11900 | 11900 | 11900 | 11890 | 81 |
| 315 | 20240419 | 134700 | 1292120940 | 11890 | 11900 | 11900 | 11880 | 194 |
| 316 | 20240419 | 134600 | 1289813820 | 11900 | 11900 | 11900 | 11900 | 10 |
| 317 | 20240419 | 134500 | 1289694820 | 11920 | 11900 | 11920 | 11890 | 169 |
| 318 | 20240419 | 134400 | 1287684460 | 11900 | 11890 | 11900 | 11890 | 80 |
| 319 | 20240419 | 134300 | 1286732960 | 11890 | 11920 | 11920 | 11890 | 141 |
| 320 | 20240419 | 134200 | 1285056440 | 11890 | 11880 | 11890 | 11870 | 269 |
| 321 | 20240419 | 134100 | 1281858930 | 11880 | 11890 | 11890 | 11880 | 235 |
| 322 | 20240419 | 134000 | 1279066910 | 11890 | 11900 | 11900 | 11890 | 141 |
| 323 | 20240419 | 133900 | 1277389790 | 11920 | 11920 | 11920 | 11920 | 0 |
| 324 | 20240419 | 133800 | 1277389790 | 11920 | 11890 | 11920 | 11890 | 69 |
| 325 | 20240419 | 133700 | 1276568790 | 11890 | 11860 | 11890 | 11860 | 174 |
| 326 | 20240419 | 133600 | 1274504630 | 11850 | 11880 | 11880 | 11850 | 114 |
| 327 | 20240419 | 133500 | 1273153290 | 11880 | 11890 | 11890 | 11880 | 215 |
| 328 | 20240419 | 133400 | 1270597150 | 11890 | 11890 | 11900 | 11890 | 94 |
| 329 | 20240419 | 133300 | 1269479150 | 11940 | 11880 | 11940 | 11880 | 224 |
| 330 | 20240419 | 133200 | 1266813800 | 11880 | 11850 | 11880 | 11850 | 192 |
| 331 | 20240419 | 133100 | 1264533920 | 11870 | 11900 | 11900 | 11870 | 199 |
| 332 | 20240419 | 133000 | 1262166180 | 11900 | 11920 | 11920 | 11900 | 355 |
| 333 | 20240419 | 132900 | 1257939530 | 11910 | 11920 | 11920 | 11910 | 205 |
| 334 | 20240419 | 132800 | 1255497930 | 11920 | 11920 | 11920 | 11920 | 2 |
| 335 | 20240419 | 132700 | 1255474090 | 11920 | 11930 | 11940 | 11920 | 229 |
| 336 | 20240419 | 132600 | 1252744210 | 11930 | 11940 | 11940 | 11930 | 139 |
| 337 | 20240419 | 132500 | 1251085420 | 11930 | 11930 | 11930 | 11930 | 60 |
| 338 | 20240419 | 132400 | 1250369620 | 11930 | 11950 | 11950 | 11930 | 823 |
| 339 | 20240419 | 132300 | 1240551070 | 11950 | 11950 | 11950 | 11950 | 129 |
| 340 | 20240419 | 132200 | 1239009520 | 11930 | 11950 | 11950 | 11930 | 145 |
| 341 | 20240419 | 132100 | 1237278530 | 11950 | 11950 | 11950 | 11950 | 50 |
| 342 | 20240419 | 132000 | 1236681030 | 11960 | 11960 | 11960 | 11950 | 747 |
| 343 | 20240419 | 131900 | 1227748240 | 11950 | 11950 | 11950 | 11950 | 371 |
| 344 | 20240419 | 131800 | 1223314790 | 11930 | 11960 | 11960 | 11930 | 450 |
| 345 | 20240419 | 131700 | 1217935280 | 11960 | 11960 | 11980 | 11960 | 1063 |
| 346 | 20240419 | 131600 | 1205215270 | 11960 | 11950 | 11960 | 11950 | 841 |
| 347 | 20240419 | 131500 | 1195162480 | 11970 | 11930 | 11970 | 11930 | 477 |
| 348 | 20240419 | 131400 | 1189468490 | 11930 | 11930 | 11950 | 11930 | 186 |
| 349 | 20240419 | 131300 | 1187246680 | 11920 | 11890 | 11920 | 11890 | 1446 |
| 350 | 20240419 | 131200 | 1170018030 | 11890 | 11890 | 11890 | 11890 | 101 |
| 351 | 20240419 | 131100 | 1168817140 | 11890 | 11880 | 11890 | 11880 | 590 |
| 352 | 20240419 | 131000 | 1161803640 | 11880 | 11860 | 11880 | 11860 | 176 |
| 353 | 20240419 | 130900 | 1159715150 | 11860 | 11850 | 11870 | 11850 | 905 |
| 354 | 20240419 | 130800 | 1148989000 | 11850 | 11810 | 11850 | 11810 | 1350 |
| 355 | 20240419 | 130700 | 1133010150 | 11810 | 11810 | 11810 | 11810 | 0 |
| 356 | 20240419 | 130600 | 1133010150 | 11810 | 11780 | 11810 | 11780 | 731 |
| 357 | 20240419 | 130500 | 1124384570 | 11780 | 11780 | 11780 | 11780 | 0 |
| 358 | 20240419 | 130400 | 1124384570 | 11780 | 11780 | 11780 | 11780 | 149 |
| 359 | 20240419 | 130300 | 1122629350 | 11790 | 11770 | 11790 | 11770 | 132 |
| 360 | 20240419 | 130200 | 1121073670 | 11770 | 11770 | 11770 | 11770 | 135 |
| 361 | 20240419 | 130100 | 1119484720 | 11770 | 11770 | 11770 | 11770 | 79 |
| 362 | 20240419 | 130000 | 1118554890 | 11770 | 11770 | 11800 | 11770 | 102 |
| 363 | 20240419 | 125900 | 1117354320 | 11760 | 11760 | 11760 | 11760 | 322 |
| 364 | 20240419 | 125800 | 1113567600 | 11760 | 11760 | 11760 | 11760 | 0 |
| 365 | 20240419 | 125700 | 1113567600 | 11760 | 11760 | 11760 | 11760 | 159 |
| 366 | 20240419 | 125600 | 1111697760 | 11770 | 11770 | 11770 | 11770 | 2 |
| 367 | 20240419 | 125500 | 1111674220 | 11780 | 11780 | 11780 | 11760 | 141 |
| 368 | 20240419 | 125400 | 1110015960 | 11780 | 11740 | 11780 | 11740 | 201 |
| 369 | 20240419 | 125300 | 1107654430 | 11740 | 11750 | 11750 | 11740 | 82 |
| 370 | 20240419 | 125200 | 1106691450 | 11750 | 11750 | 11750 | 11730 | 114 |
| 371 | 20240419 | 125100 | 1105352210 | 11760 | 11790 | 11800 | 11760 | 1330 |
| 372 | 20240419 | 125000 | 1089673210 | 11740 | 11730 | 11740 | 11730 | 335 |
| 373 | 20240419 | 124900 | 1085742330 | 11730 | 11730 | 11730 | 11730 | 0 |
| 374 | 20240419 | 124800 | 1085742330 | 11730 | 11730 | 11730 | 11730 | 137 |
| 375 | 20240419 | 124700 | 1084135320 | 11740 | 11730 | 11740 | 11730 | 259 |
| 376 | 20240419 | 124600 | 1081095590 | 11720 | 11740 | 11740 | 11720 | 218 |
| 377 | 20240419 | 124500 | 1078539770 | 11740 | 11700 | 11740 | 11700 | 96 |
| 378 | 20240419 | 124400 | 1077415600 | 11700 | 11740 | 11740 | 11700 | 196 |
| 379 | 20240419 | 124300 | 1075121650 | 11760 | 11690 | 11760 | 11690 | 940 |
| 380 | 20240419 | 124200 | 1064100850 | 11680 | 11680 | 11680 | 11680 | 0 |
| 381 | 20240419 | 124100 | 1064100850 | 11680 | 11690 | 11690 | 11680 | 185 |
| 382 | 20240419 | 124000 | 1061939580 | 11680 | 11680 | 11680 | 11680 | 69 |
| 383 | 20240419 | 123900 | 1061133660 | 11690 | 11680 | 11690 | 11680 | 168 |
| 384 | 20240419 | 123800 | 1059170330 | 11690 | 11690 | 11690 | 11690 | 0 |
| 385 | 20240419 | 123700 | 1059170330 | 11690 | 11700 | 11710 | 11690 | 173 |
| 386 | 20240419 | 123600 | 1057147440 | 11690 | 11680 | 11690 | 11680 | 380 |
| 387 | 20240419 | 123500 | 1052706070 | 11680 | 11680 | 11680 | 11680 | 65 |
| 388 | 20240419 | 123400 | 1051946870 | 11690 | 11680 | 11690 | 11680 | 212 |
| 389 | 20240419 | 123300 | 1049470490 | 11690 | 11690 | 11690 | 11690 | 10 |
| 390 | 20240419 | 123200 | 1049353590 | 11680 | 11680 | 11680 | 11670 | 208 |
| 391 | 20240419 | 123100 | 1046925600 | 11680 | 11680 | 11680 | 11680 | 6 |
| 392 | 20240419 | 123000 | 1046855520 | 11680 | 11680 | 11680 | 11670 | 125 |
| 393 | 20240419 | 122900 | 1045396300 | 11690 | 11690 | 11690 | 11690 | 17 |
| 394 | 20240419 | 122800 | 1045197570 | 11660 | 11680 | 11680 | 11660 | 144 |
| 395 | 20240419 | 122700 | 1043518510 | 11670 | 11670 | 11670 | 11650 | 113 |
| 396 | 20240419 | 122600 | 1042201320 | 11650 | 11670 | 11670 | 11650 | 56 |
| 397 | 20240419 | 122500 | 1041548880 | 11670 | 11670 | 11670 | 11650 | 359 |
| 398 | 20240419 | 122400 | 1037361350 | 11670 | 11670 | 11670 | 11660 | 67 |
| 399 | 20240419 | 122300 | 1036580080 | 11650 | 11670 | 11670 | 11650 | 323 |
| 400 | 20240419 | 122200 | 1032816030 | 11670 | 11680 | 11680 | 11670 | 412 |
| 401 | 20240419 | 122100 | 1028006690 | 11680 | 11680 | 11700 | 11680 | 141 |
| 402 | 20240419 | 122000 | 1026359790 | 11680 | 11680 | 11680 | 11680 | 65 |
| 403 | 20240419 | 121900 | 1025600590 | 11680 | 11680 | 11690 | 11680 | 141 |
| 404 | 20240419 | 121800 | 1023953570 | 11670 | 11670 | 11680 | 11670 | 222 |
| 405 | 20240419 | 121700 | 1021362010 | 11670 | 11680 | 11680 | 11670 | 160 |
| 406 | 20240419 | 121600 | 1019494710 | 11670 | 11680 | 11680 | 11670 | 90 |
| 407 | 20240419 | 121500 | 1018444280 | 11680 | 11690 | 11690 | 11680 | 5 |
| 408 | 20240419 | 121400 | 1018385860 | 11670 | 11650 | 11670 | 11650 | 273 |
| 409 | 20240419 | 121300 | 1015202070 | 11670 | 11650 | 11670 | 11650 | 135 |
| 410 | 20240419 | 121200 | 1013628630 | 11650 | 11640 | 11660 | 11640 | 73 |
| 411 | 20240419 | 121100 | 1012778640 | 11660 | 11650 | 11660 | 11650 | 79 |
| 412 | 20240419 | 121000 | 1011858280 | 11660 | 11650 | 11670 | 11630 | 373 |
| 413 | 20240419 | 120900 | 1007512300 | 11650 | 11650 | 11650 | 11650 | 123 |
| 414 | 20240419 | 120800 | 1006079350 | 11670 | 11660 | 11670 | 11650 | 311 |
| 415 | 20240419 | 120700 | 1002454490 | 11660 | 11670 | 11670 | 11660 | 12 |
| 416 | 20240419 | 120600 | 1002314510 | 11680 | 11670 | 11700 | 11670 | 124 |
| 417 | 20240419 | 120500 | 1000867200 | 11660 | 11670 | 11670 | 11650 | 155 |
| 418 | 20240419 | 120400 | 999061220 | 11660 | 11660 | 11660 | 11660 | 1 |
| 419 | 20240419 | 120300 | 999049560 | 11650 | 11670 | 11670 | 11650 | 173 |
| 420 | 20240419 | 120200 | 997033480 | 11700 | 11650 | 11700 | 11650 | 115 |
| 421 | 20240419 | 120100 | 995693230 | 11650 | 11630 | 11650 | 11630 | 1644 |
| 422 | 20240419 | 120000 | 976547770 | 11630 | 11630 | 11630 | 11630 | 15 |
| 423 | 20240419 | 115900 | 976373320 | 11640 | 11640 | 11640 | 11640 | 1 |
| 424 | 20240419 | 115800 | 976361680 | 11620 | 11630 | 11630 | 11620 | 128 |
| 425 | 20240419 | 115700 | 974874310 | 11620 | 11620 | 11620 | 11620 | 0 |
| 426 | 20240419 | 115600 | 974874310 | 11620 | 11630 | 11630 | 11620 | 324 |
| 427 | 20240419 | 115500 | 971106920 | 11630 | 11630 | 11630 | 11620 | 21 |
| 428 | 20240419 | 115400 | 970862750 | 11630 | 11630 | 11630 | 11630 | 1 |
| 429 | 20240419 | 115300 | 970851120 | 11630 | 11630 | 11630 | 11630 | 0 |
| 430 | 20240419 | 115200 | 970851120 | 11630 | 11630 | 11630 | 11630 | 0 |
| 431 | 20240419 | 115100 | 970851120 | 11630 | 11630 | 11630 | 11630 | 880 |
| 432 | 20240419 | 115000 | 960616720 | 11640 | 11630 | 11640 | 11630 | 937 |
| 433 | 20240419 | 114900 | 949710510 | 11620 | 11620 | 11620 | 11620 | 1 |
| 434 | 20240419 | 114800 | 949698890 | 11620 | 11610 | 11620 | 11610 | 346 |
| 435 | 20240419 | 114700 | 945678930 | 11610 | 11610 | 11610 | 11610 | 61 |
| 436 | 20240419 | 114600 | 944970720 | 11600 | 11620 | 11620 | 11600 | 1122 |
| 437 | 20240419 | 114500 | 931943000 | 11620 | 11630 | 11630 | 11620 | 255 |
| 438 | 20240419 | 114400 | 928978350 | 11640 | 11640 | 11640 | 11640 | 201 |
| 439 | 20240419 | 114300 | 926638710 | 11650 | 11650 | 11650 | 11650 | 0 |
| 440 | 20240419 | 114200 | 926638710 | 11650 | 11640 | 11650 | 11640 | 75 |
| 441 | 20240419 | 114100 | 925765560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 442 | 20240419 | 114000 | 925765560 | 11660 | 11660 | 11660 | 11660 | 29 |
| 443 | 20240419 | 113900 | 925427420 | 11670 | 11640 | 11670 | 11640 | 866 |
| 444 | 20240419 | 113800 | 915341030 | 11640 | 11630 | 11640 | 11630 | 22 |
| 445 | 20240419 | 113700 | 915085160 | 11630 | 11630 | 11630 | 11630 | 6 |
| 446 | 20240419 | 113600 | 915015380 | 11630 | 11610 | 11630 | 11610 | 209 |
| 447 | 20240419 | 113500 | 912588200 | 11600 | 11600 | 11610 | 11600 | 88 |
| 448 | 20240419 | 113400 | 911567290 | 11600 | 11610 | 11610 | 11600 | 55 |
| 449 | 20240419 | 113300 | 910929240 | 11620 | 11620 | 11620 | 11620 | 129 |
| 450 | 20240419 | 113200 | 909430260 | 11620 | 11620 | 11620 | 11620 | 104 |
| 451 | 20240419 | 113100 | 908221780 | 11620 | 11640 | 11640 | 11620 | 41 |
| 452 | 20240419 | 113000 | 907745270 | 11640 | 11670 | 11670 | 11640 | 483 |
| 453 | 20240419 | 112900 | 902112290 | 11680 | 11680 | 11690 | 11670 | 534 |
| 454 | 20240419 | 112800 | 895874980 | 11670 | 11640 | 11710 | 11640 | 1161 |
| 455 | 20240419 | 112700 | 882343410 | 11630 | 11630 | 11630 | 11630 | 6 |
| 456 | 20240419 | 112600 | 882273630 | 11640 | 11600 | 11640 | 11600 | 579 |
| 457 | 20240419 | 112500 | 875537870 | 11600 | 11600 | 11610 | 11600 | 816 |
| 458 | 20240419 | 112400 | 866070270 | 11600 | 11590 | 11600 | 11590 | 116 |
| 459 | 20240419 | 112300 | 864725440 | 11600 | 11590 | 11600 | 11590 | 110 |
| 460 | 20240419 | 112200 | 863449540 | 11590 | 11590 | 11590 | 11580 | 77 |
| 461 | 20240419 | 112100 | 862557300 | 11610 | 11600 | 11610 | 11600 | 61 |
| 462 | 20240419 | 112000 | 861849680 | 11610 | 11600 | 11610 | 11570 | 5784 |
| 463 | 20240419 | 111900 | 794732080 | 11600 | 11600 | 11600 | 11600 | 60 |
| 464 | 20240419 | 111800 | 794036080 | 11610 | 11610 | 11610 | 11610 | 58 |
| 465 | 20240419 | 111700 | 793362700 | 11610 | 11620 | 11620 | 11610 | 140 |
| 466 | 20240419 | 111600 | 791736200 | 11600 | 11610 | 11610 | 11600 | 313 |
| 467 | 20240419 | 111500 | 788105200 | 11600 | 11600 | 11600 | 11600 | 80 |
| 468 | 20240419 | 111400 | 787177200 | 11630 | 11650 | 11650 | 11610 | 137 |
| 469 | 20240419 | 111300 | 785585810 | 11650 | 11660 | 11660 | 11650 | 102 |
| 470 | 20240419 | 111200 | 784396500 | 11660 | 11630 | 11700 | 11600 | 795 |
| 471 | 20240419 | 111100 | 775147800 | 11610 | 11670 | 11670 | 11610 | 4510 |
| 472 | 20240419 | 111000 | 722635040 | 11680 | 11660 | 11680 | 11660 | 375 |
| 473 | 20240419 | 110900 | 718259880 | 11660 | 11660 | 11660 | 11660 | 0 |
| 474 | 20240419 | 110800 | 718259880 | 11660 | 11680 | 11680 | 11660 | 658 |
| 475 | 20240419 | 110700 | 710579440 | 11680 | 11710 | 11710 | 11680 | 663 |
| 476 | 20240419 | 110600 | 702828740 | 11700 | 11700 | 11720 | 11700 | 352 |
| 477 | 20240419 | 110500 | 698709330 | 11700 | 11720 | 11720 | 11700 | 831 |
| 478 | 20240419 | 110400 | 688986120 | 11730 | 11700 | 11730 | 11700 | 1358 |
| 479 | 20240419 | 110300 | 673067850 | 11700 | 11730 | 11730 | 11700 | 3999 |
| 480 | 20240419 | 110200 | 626246790 | 11750 | 11760 | 11760 | 11750 | 104 |
| 481 | 20240419 | 110100 | 625024770 | 11760 | 11760 | 11760 | 11760 | 108 |
| 482 | 20240419 | 110000 | 623754690 | 11750 | 11750 | 11750 | 11750 | 29 |
| 483 | 20240419 | 105900 | 623413940 | 11760 | 11750 | 11760 | 11740 | 312 |
| 484 | 20240419 | 105800 | 619749430 | 11740 | 11740 | 11740 | 11740 | 0 |
| 485 | 20240419 | 105700 | 619749430 | 11740 | 11750 | 11750 | 11740 | 353 |
| 486 | 20240419 | 105600 | 615602290 | 11750 | 11750 | 11750 | 11750 | 568 |
| 487 | 20240419 | 105500 | 608928290 | 11750 | 11770 | 11770 | 11750 | 1809 |
| 488 | 20240419 | 105400 | 587651330 | 11770 | 11770 | 11770 | 11770 | 10 |
| 489 | 20240419 | 105300 | 587533630 | 11770 | 11810 | 11810 | 11770 | 189 |
| 490 | 20240419 | 105200 | 585304530 | 11800 | 11780 | 11810 | 11780 | 4 |
| 491 | 20240419 | 105100 | 585257350 | 11790 | 11790 | 11790 | 11770 | 199 |
| 492 | 20240419 | 105000 | 582913050 | 11800 | 11790 | 11810 | 11780 | 1420 |
| 493 | 20240419 | 104900 | 566176140 | 11790 | 11800 | 11810 | 11790 | 2987 |
| 494 | 20240419 | 104800 | 530932080 | 11810 | 11810 | 11810 | 11810 | 113 |
| 495 | 20240419 | 104700 | 529597550 | 11810 | 11810 | 11810 | 11810 | 46 |
| 496 | 20240419 | 104600 | 529054290 | 11810 | 11810 | 11810 | 11810 | 5 |
| 497 | 20240419 | 104500 | 528995240 | 11810 | 11810 | 11810 | 11810 | 0 |
| 498 | 20240419 | 104400 | 528995240 | 11810 | 11810 | 11810 | 11810 | 0 |
| 499 | 20240419 | 104300 | 528995240 | 11810 | 11810 | 11810 | 11810 | 6 |
| 500 | 20240419 | 104200 | 528924380 | 11810 | 11820 | 11820 | 11810 | 71 |
| 501 | 20240419 | 104100 | 528085680 | 11810 | 11810 | 11810 | 11810 | 35 |
| 502 | 20240419 | 104000 | 527672330 | 11810 | 11840 | 11840 | 11810 | 407 |
| 503 | 20240419 | 103900 | 522858280 | 11850 | 11830 | 11850 | 11830 | 507 |
| 504 | 20240419 | 103800 | 516855450 | 11840 | 11840 | 11840 | 11840 | 3 |
| 505 | 20240419 | 103700 | 516819930 | 11840 | 11840 | 11840 | 11840 | 10 |
| 506 | 20240419 | 103600 | 516701530 | 11830 | 11810 | 11830 | 11810 | 917 |
| 507 | 20240419 | 103500 | 505870110 | 11810 | 11810 | 11810 | 11810 | 0 |
| 508 | 20240419 | 103400 | 505870110 | 11810 | 11830 | 11840 | 11810 | 984 |
| 509 | 20240419 | 103300 | 494239570 | 11830 | 11850 | 11850 | 11830 | 832 |
| 510 | 20240419 | 103200 | 484386850 | 11860 | 11860 | 11860 | 11860 | 444 |
| 511 | 20240419 | 103100 | 479121010 | 11870 | 11870 | 11870 | 11870 | 20 |
| 512 | 20240419 | 103000 | 478883610 | 11880 | 11870 | 11880 | 11860 | 439 |
| 513 | 20240419 | 102900 | 473672280 | 11890 | 11890 | 11890 | 11890 | 0 |
| 514 | 20240419 | 102800 | 473672280 | 11890 | 11870 | 11890 | 11870 | 8 |
| 515 | 20240419 | 102700 | 473577300 | 11890 | 11890 | 11890 | 11890 | 0 |
| 516 | 20240419 | 102600 | 473577300 | 11890 | 11890 | 11890 | 11890 | 1 |
| 517 | 20240419 | 102500 | 473565410 | 11890 | 11880 | 11890 | 11860 | 424 |
| 518 | 20240419 | 102400 | 468528950 | 11880 | 11880 | 11880 | 11880 | 159 |
| 519 | 20240419 | 102300 | 466640030 | 11880 | 11880 | 11880 | 11880 | 56 |
| 520 | 20240419 | 102200 | 465974750 | 11890 | 11890 | 11890 | 11890 | 490 |
| 521 | 20240419 | 102100 | 460148650 | 11900 | 11900 | 11900 | 11900 | 27 |
| 522 | 20240419 | 102000 | 459827350 | 11900 | 11900 | 11900 | 11900 | 360 |
| 523 | 20240419 | 101900 | 455543350 | 11920 | 11930 | 11930 | 11920 | 15 |
| 524 | 20240419 | 101800 | 455364500 | 11950 | 11950 | 11950 | 11950 | 152 |
| 525 | 20240419 | 101700 | 453548100 | 11960 | 11910 | 11960 | 11910 | 214 |
| 526 | 20240419 | 101600 | 450991720 | 11910 | 11910 | 11910 | 11910 | 62 |
| 527 | 20240419 | 101500 | 450253300 | 11890 | 11890 | 11890 | 11890 | 0 |
| 528 | 20240419 | 101400 | 450253300 | 11890 | 11900 | 11910 | 11890 | 1336 |
| 529 | 20240419 | 101300 | 434354210 | 11910 | 11910 | 11910 | 11910 | 149 |
| 530 | 20240419 | 101200 | 432579620 | 11920 | 11920 | 11930 | 11900 | 1742 |
| 531 | 20240419 | 101100 | 411819000 | 11930 | 11960 | 11960 | 11930 | 1504 |
| 532 | 20240419 | 101000 | 393851720 | 11950 | 11930 | 11950 | 11920 | 289 |
| 533 | 20240419 | 100900 | 390401560 | 11930 | 11970 | 11970 | 11930 | 2048 |
| 534 | 20240419 | 100800 | 365907630 | 11980 | 11980 | 11980 | 11980 | 0 |
| 535 | 20240419 | 100700 | 365907630 | 11980 | 11980 | 11980 | 11980 | 3 |
| 536 | 20240419 | 100600 | 365871690 | 11970 | 11970 | 11970 | 11970 | 47 |
| 537 | 20240419 | 100500 | 365309100 | 11960 | 11960 | 11960 | 11960 | 143 |
| 538 | 20240419 | 100400 | 363598820 | 11950 | 11960 | 11960 | 11950 | 327 |
| 539 | 20240419 | 100300 | 359691000 | 11960 | 11960 | 11960 | 11960 | 1 |
| 540 | 20240419 | 100200 | 359679040 | 11950 | 11940 | 11950 | 11940 | 97 |
| 541 | 20240419 | 100100 | 358520430 | 11960 | 11960 | 11960 | 11960 | 1 |
| 542 | 20240419 | 100000 | 358508470 | 11960 | 11960 | 11960 | 11950 | 6 |
| 543 | 20240419 | 095900 | 358436720 | 11950 | 11950 | 11950 | 11950 | 36 |
| 544 | 20240419 | 095800 | 358006520 | 11930 | 11930 | 11930 | 11930 | 56 |
| 545 | 20240419 | 095700 | 357338440 | 11930 | 11960 | 11980 | 11930 | 1401 |
| 546 | 20240419 | 095600 | 340592510 | 11970 | 11970 | 11970 | 11970 | 100 |
| 547 | 20240419 | 095500 | 339395510 | 11960 | 12000 | 12000 | 11960 | 910 |
| 548 | 20240419 | 095400 | 328494770 | 12000 | 12020 | 12020 | 12000 | 429 |
| 549 | 20240419 | 095300 | 323344670 | 12020 | 12020 | 12020 | 12020 | 6 |
| 550 | 20240419 | 095200 | 323272550 | 12020 | 12020 | 12020 | 12020 | 2 |
| 551 | 20240419 | 095100 | 323248510 | 12020 | 12030 | 12030 | 12020 | 170 |
| 552 | 20240419 | 095000 | 321204470 | 12060 | 12030 | 12060 | 12030 | 21 |
| 553 | 20240419 | 094900 | 320951550 | 12030 | 12030 | 12030 | 12030 | 1 |
| 554 | 20240419 | 094800 | 320939520 | 12040 | 12010 | 12040 | 12010 | 11 |
| 555 | 20240419 | 094700 | 320807340 | 12020 | 12010 | 12020 | 12000 | 50 |
| 556 | 20240419 | 094600 | 320206560 | 12020 | 12020 | 12020 | 12000 | 34 |
| 557 | 20240419 | 094500 | 319797910 | 12040 | 11990 | 12060 | 11990 | 987 |
| 558 | 20240419 | 094400 | 307953110 | 11980 | 11990 | 11990 | 11980 | 12 |
| 559 | 20240419 | 094300 | 307809290 | 11990 | 12000 | 12000 | 11990 | 23 |
| 560 | 20240419 | 094200 | 307533500 | 12010 | 12100 | 12100 | 12000 | 1568 |
| 561 | 20240419 | 094100 | 288648600 | 12090 | 12010 | 12100 | 12010 | 829 |
| 562 | 20240419 | 094000 | 278640640 | 12030 | 12040 | 12050 | 12010 | 517 |
| 563 | 20240419 | 093900 | 272420420 | 12040 | 11970 | 12040 | 11970 | 1046 |
| 564 | 20240419 | 093800 | 259876630 | 11980 | 11990 | 11990 | 11980 | 229 |
| 565 | 20240419 | 093700 | 257132350 | 11990 | 11970 | 11990 | 11960 | 455 |
| 566 | 20240419 | 093600 | 251679470 | 11970 | 11940 | 11980 | 11930 | 1608 |
| 567 | 20240419 | 093500 | 232467240 | 11930 | 11910 | 11930 | 11910 | 116 |
| 568 | 20240419 | 093400 | 231084520 | 11910 | 11920 | 11920 | 11910 | 163 |
| 569 | 20240419 | 093300 | 229142060 | 11920 | 11910 | 11920 | 11910 | 101 |
| 570 | 20240419 | 093200 | 227939000 | 11900 | 11890 | 11900 | 11890 | 204 |
| 571 | 20240419 | 093100 | 225511940 | 11890 | 11900 | 11900 | 11890 | 102 |
| 572 | 20240419 | 093000 | 224299150 | 11880 | 11890 | 11890 | 11880 | 486 |
| 573 | 20240419 | 092900 | 218523360 | 11880 | 11880 | 11880 | 11880 | 0 |
| 574 | 20240419 | 092800 | 218523360 | 11880 | 11890 | 11890 | 11880 | 287 |
| 575 | 20240419 | 092700 | 215111590 | 11880 | 11900 | 11910 | 11880 | 683 |
| 576 | 20240419 | 092600 | 206991550 | 11930 | 11900 | 11930 | 11900 | 146 |
| 577 | 20240419 | 092500 | 205254120 | 11890 | 11890 | 11900 | 11890 | 77 |
| 578 | 20240419 | 092400 | 204337890 | 11880 | 11880 | 11880 | 11880 | 13 |
| 579 | 20240419 | 092300 | 204183450 | 11880 | 11880 | 11880 | 11880 | 104 |
| 580 | 20240419 | 092200 | 202947930 | 11880 | 11900 | 11900 | 11880 | 191 |
| 581 | 20240419 | 092100 | 200676990 | 11900 | 11920 | 11920 | 11900 | 258 |
| 582 | 20240419 | 092000 | 197606770 | 11930 | 11910 | 11930 | 11890 | 602 |
| 583 | 20240419 | 091900 | 190445600 | 11900 | 11900 | 11900 | 11900 | 87 |
| 584 | 20240419 | 091800 | 189410300 | 11900 | 11940 | 11940 | 11880 | 727 |
| 585 | 20240419 | 091700 | 180750230 | 11940 | 11920 | 11940 | 11910 | 415 |
| 586 | 20240419 | 091600 | 175806410 | 11920 | 11910 | 11920 | 11910 | 130 |
| 587 | 20240419 | 091500 | 174257120 | 11910 | 11900 | 11910 | 11880 | 635 |
| 588 | 20240419 | 091400 | 166704750 | 11900 | 11880 | 11920 | 11880 | 181 |
| 589 | 20240419 | 091300 | 164551900 | 11880 | 11910 | 11910 | 11870 | 1479 |
| 590 | 20240419 | 091200 | 146974360 | 11910 | 11910 | 11910 | 11910 | 93 |
| 591 | 20240419 | 091100 | 145866730 | 11900 | 11920 | 11930 | 11900 | 1431 |
| 592 | 20240419 | 091000 | 128821080 | 11920 | 11940 | 11950 | 11910 | 478 |
| 593 | 20240419 | 090900 | 123118090 | 11950 | 11960 | 11960 | 11940 | 298 |
| 594 | 20240419 | 090800 | 119559010 | 11960 | 12050 | 12050 | 11950 | 1267 |
| 595 | 20240419 | 090700 | 104346740 | 12060 | 12070 | 12070 | 12060 | 157 |
| 596 | 20240419 | 090600 | 102452100 | 12070 | 12050 | 12070 | 12040 | 186 |
| 597 | 20240419 | 090500 | 100212040 | 12050 | 12080 | 12090 | 12050 | 858 |
| 598 | 20240419 | 090400 | 89860470 | 12080 | 12090 | 12150 | 12080 | 1605 |
| 599 | 20240419 | 090300 | 70437260 | 12080 | 11910 | 12090 | 11910 | 2052 |
| 600 | 20240419 | 090200 | 45764980 | 11910 | 11910 | 11920 | 11910 | 260 |
| 601 | 20240419 | 090100 | 42666160 | 11900 | 11900 | 11990 | 11900 | 24 |
| 602 | 20240419 | 090000 | 42380110 | 11890 | 11910 | 11910 | 11890 | 3462 |