32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 190700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 749 |
| 3 | 20240422 | 190600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 4 | 20240422 | 190500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 5 | 20240422 | 190400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 6 | 20240422 | 190300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 7 | 20240422 | 190200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 8 | 20240422 | 190100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 9 | 20240422 | 190000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 10 | 20240422 | 185900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 11 | 20240422 | 185800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 12 | 20240422 | 185700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 13 | 20240422 | 185600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 14 | 20240422 | 185500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 15 | 20240422 | 185400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 16 | 20240422 | 185300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 17 | 20240422 | 185200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 18 | 20240422 | 185100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 19 | 20240422 | 185000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 20 | 20240422 | 184900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 21 | 20240422 | 184800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 22 | 20240422 | 184700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 23 | 20240422 | 184600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 24 | 20240422 | 184500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 25 | 20240422 | 184400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 26 | 20240422 | 184300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 27 | 20240422 | 184200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 28 | 20240422 | 184100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 29 | 20240422 | 184000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 30 | 20240422 | 183900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 31 | 20240422 | 183800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 32 | 20240422 | 183700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 749 |
| 33 | 20240422 | 183600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 34 | 20240422 | 183500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 35 | 20240422 | 183400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 36 | 20240422 | 183300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 37 | 20240422 | 183200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 38 | 20240422 | 183100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 39 | 20240422 | 183000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 40 | 20240422 | 182900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 41 | 20240422 | 182800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 42 | 20240422 | 182700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 43 | 20240422 | 182600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 44 | 20240422 | 182500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 45 | 20240422 | 182400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 46 | 20240422 | 182300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 47 | 20240422 | 182200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 48 | 20240422 | 182100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 49 | 20240422 | 182000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 50 | 20240422 | 181900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 51 | 20240422 | 181800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 52 | 20240422 | 181700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 53 | 20240422 | 181600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 54 | 20240422 | 181500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 55 | 20240422 | 181400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 56 | 20240422 | 181300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 57 | 20240422 | 181200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 58 | 20240422 | 181100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 59 | 20240422 | 181000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 60 | 20240422 | 180900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 61 | 20240422 | 180800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 62 | 20240422 | 180700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 749 |
| 63 | 20240422 | 180600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 64 | 20240422 | 180500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 65 | 20240422 | 180400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 66 | 20240422 | 180300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 67 | 20240422 | 180200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 68 | 20240422 | 180100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 69 | 20240422 | 180000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 70 | 20240422 | 175900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 71 | 20240422 | 175800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 72 | 20240422 | 175700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 73 | 20240422 | 175600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 74 | 20240422 | 175500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 75 | 20240422 | 175400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 76 | 20240422 | 175300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 77 | 20240422 | 175200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 78 | 20240422 | 175100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 79 | 20240422 | 175000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 80 | 20240422 | 174900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 81 | 20240422 | 174800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 82 | 20240422 | 174700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 83 | 20240422 | 174600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 84 | 20240422 | 174500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 85 | 20240422 | 174400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 86 | 20240422 | 174300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 87 | 20240422 | 174200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 88 | 20240422 | 174100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 89 | 20240422 | 174000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 90 | 20240422 | 173900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 91 | 20240422 | 173800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 92 | 20240422 | 173700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 749 |
| 93 | 20240422 | 173600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 94 | 20240422 | 173500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 95 | 20240422 | 173400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 96 | 20240422 | 173300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 97 | 20240422 | 173200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 98 | 20240422 | 173100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 99 | 20240422 | 173000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 100 | 20240422 | 172900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 101 | 20240422 | 172800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 102 | 20240422 | 172700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 103 | 20240422 | 172600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 104 | 20240422 | 172500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 105 | 20240422 | 172400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 106 | 20240422 | 172300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 107 | 20240422 | 172200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 108 | 20240422 | 172100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 109 | 20240422 | 172000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 110 | 20240422 | 171900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 111 | 20240422 | 171800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 112 | 20240422 | 171700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 113 | 20240422 | 171600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 114 | 20240422 | 171500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 115 | 20240422 | 171400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 116 | 20240422 | 171300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 117 | 20240422 | 171200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 118 | 20240422 | 171100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 119 | 20240422 | 171000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 120 | 20240422 | 170900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 121 | 20240422 | 170800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 122 | 20240422 | 170700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 749 |
| 123 | 20240422 | 170600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 124 | 20240422 | 170500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 125 | 20240422 | 170400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 126 | 20240422 | 170300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 127 | 20240422 | 170200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 128 | 20240422 | 170100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 129 | 20240422 | 170000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 130 | 20240422 | 165900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 131 | 20240422 | 165800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 132 | 20240422 | 165700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 133 | 20240422 | 165600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 134 | 20240422 | 165500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 135 | 20240422 | 165400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 136 | 20240422 | 165300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 137 | 20240422 | 165200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 138 | 20240422 | 165100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 139 | 20240422 | 165000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 140 | 20240422 | 164900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 141 | 20240422 | 164800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 142 | 20240422 | 164700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 143 | 20240422 | 164600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 144 | 20240422 | 164500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 145 | 20240422 | 164400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 146 | 20240422 | 164300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 147 | 20240422 | 164200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 148 | 20240422 | 164100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 149 | 20240422 | 164000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 150 | 20240422 | 163900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 151 | 20240422 | 163800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 152 | 20240422 | 163700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 749 |
| 153 | 20240422 | 163600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 154 | 20240422 | 163500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 155 | 20240422 | 163400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 156 | 20240422 | 163300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 157 | 20240422 | 163200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 158 | 20240422 | 163100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 159 | 20240422 | 163000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 160 | 20240422 | 162900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 161 | 20240422 | 162800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 162 | 20240422 | 162700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 163 | 20240422 | 162600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 164 | 20240422 | 162500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 165 | 20240422 | 162400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 166 | 20240422 | 162300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 167 | 20240422 | 162200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 168 | 20240422 | 162100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 169 | 20240422 | 162000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 170 | 20240422 | 161900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 171 | 20240422 | 161800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 172 | 20240422 | 161700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 173 | 20240422 | 161600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 174 | 20240422 | 161500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 175 | 20240422 | 161400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 176 | 20240422 | 161300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 177 | 20240422 | 161200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 178 | 20240422 | 161100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 179 | 20240422 | 161000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 180 | 20240422 | 160900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 181 | 20240422 | 160800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 182 | 20240422 | 160700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 749 |
| 183 | 20240422 | 160600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 184 | 20240422 | 160500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 185 | 20240422 | 160400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 186 | 20240422 | 160300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 187 | 20240422 | 160200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 188 | 20240422 | 160100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 189 | 20240422 | 160000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 190 | 20240422 | 155900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 191 | 20240422 | 155800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 192 | 20240422 | 155700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 193 | 20240422 | 155600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 194 | 20240422 | 155500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 195 | 20240422 | 155400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 196 | 20240422 | 155300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 197 | 20240422 | 155200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 198 | 20240422 | 155100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 199 | 20240422 | 155000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 200 | 20240422 | 154900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 201 | 20240422 | 154800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 202 | 20240422 | 154700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 203 | 20240422 | 154600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 204 | 20240422 | 154500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 205 | 20240422 | 154400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 206 | 20240422 | 154300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 207 | 20240422 | 154200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 208 | 20240422 | 154100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 209 | 20240422 | 154000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 210 | 20240422 | 153900 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 211 | 20240422 | 153800 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 212 | 20240422 | 153700 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 749 |
| 213 | 20240422 | 153600 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 214 | 20240422 | 153500 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 215 | 20240422 | 153400 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 216 | 20240422 | 153300 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 217 | 20240422 | 153200 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 218 | 20240422 | 153100 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 0 |
| 219 | 20240422 | 153000 | 3353847210 | 18900 | 18900 | 18900 | 18900 | 749 |
| 220 | 20240422 | 152900 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 221 | 20240422 | 152800 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 222 | 20240422 | 152700 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 223 | 20240422 | 152600 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 224 | 20240422 | 152500 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 225 | 20240422 | 152400 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 226 | 20240422 | 152300 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 227 | 20240422 | 152200 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 228 | 20240422 | 152100 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 229 | 20240422 | 152000 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 0 |
| 230 | 20240422 | 151900 | 3339691110 | 18880 | 18880 | 18880 | 18880 | 223 |
| 231 | 20240422 | 151800 | 3335480870 | 18880 | 18840 | 18880 | 18840 | 599 |
| 232 | 20240422 | 151700 | 3324188890 | 18840 | 18810 | 18840 | 18800 | 396 |
| 233 | 20240422 | 151600 | 3316738290 | 18830 | 18800 | 18840 | 18800 | 562 |
| 234 | 20240422 | 151500 | 3306167710 | 18810 | 18830 | 18830 | 18810 | 447 |
| 235 | 20240422 | 151400 | 3297755710 | 18830 | 18830 | 18840 | 18830 | 315 |
| 236 | 20240422 | 151300 | 3291822810 | 18840 | 18820 | 18840 | 18800 | 989 |
| 237 | 20240422 | 151200 | 3273204920 | 18820 | 18820 | 18820 | 18790 | 461 |
| 238 | 20240422 | 151100 | 3264539060 | 18820 | 18800 | 18820 | 18790 | 353 |
| 239 | 20240422 | 151000 | 3257903060 | 18790 | 18810 | 18810 | 18790 | 705 |
| 240 | 20240422 | 150900 | 3244651030 | 18810 | 18800 | 18810 | 18790 | 265 |
| 241 | 20240422 | 150800 | 3239669470 | 18800 | 18800 | 18820 | 18790 | 525 |
| 242 | 20240422 | 150700 | 3229798970 | 18790 | 18780 | 18790 | 18780 | 469 |
| 243 | 20240422 | 150600 | 3220988440 | 18790 | 18780 | 18790 | 18780 | 1048 |
| 244 | 20240422 | 150500 | 3201306120 | 18780 | 18790 | 18790 | 18770 | 426 |
| 245 | 20240422 | 150400 | 3193305450 | 18790 | 18810 | 18810 | 18790 | 155 |
| 246 | 20240422 | 150300 | 3190392380 | 18780 | 18790 | 18810 | 18780 | 544 |
| 247 | 20240422 | 150200 | 3180171010 | 18790 | 18810 | 18830 | 18780 | 370 |
| 248 | 20240422 | 150100 | 3173216550 | 18830 | 18810 | 18830 | 18800 | 292 |
| 249 | 20240422 | 150000 | 3167725980 | 18810 | 18830 | 18830 | 18800 | 565 |
| 250 | 20240422 | 145900 | 3157100120 | 18800 | 18800 | 18800 | 18790 | 532 |
| 251 | 20240422 | 145800 | 3147100980 | 18800 | 18830 | 18830 | 18800 | 189 |
| 252 | 20240422 | 145700 | 3143544860 | 18810 | 18770 | 18820 | 18760 | 932 |
| 253 | 20240422 | 145600 | 3126048320 | 18770 | 18770 | 18770 | 18720 | 435 |
| 254 | 20240422 | 145500 | 3117891710 | 18750 | 18780 | 18790 | 18750 | 162 |
| 255 | 20240422 | 145400 | 3114848840 | 18790 | 18780 | 18810 | 18740 | 748 |
| 256 | 20240422 | 145300 | 3100811430 | 18790 | 18770 | 18820 | 18720 | 481 |
| 257 | 20240422 | 145200 | 3091783730 | 18770 | 18780 | 18780 | 18750 | 434 |
| 258 | 20240422 | 145100 | 3083641260 | 18720 | 18760 | 18760 | 18720 | 666 |
| 259 | 20240422 | 145000 | 3071160140 | 18760 | 18780 | 18780 | 18740 | 497 |
| 260 | 20240422 | 144900 | 3061838080 | 18820 | 18760 | 18830 | 18720 | 216 |
| 261 | 20240422 | 144800 | 3057786570 | 18840 | 18750 | 18840 | 18750 | 976 |
| 262 | 20240422 | 144700 | 3039448650 | 18740 | 18770 | 18770 | 18730 | 598 |
| 263 | 20240422 | 144600 | 3028237820 | 18780 | 18740 | 18780 | 18740 | 309 |
| 264 | 20240422 | 144500 | 3022442100 | 18740 | 18740 | 18740 | 18730 | 491 |
| 265 | 20240422 | 144400 | 3013242740 | 18740 | 18760 | 18760 | 18700 | 610 |
| 266 | 20240422 | 144300 | 3001823100 | 18740 | 18790 | 18790 | 18710 | 473 |
| 267 | 20240422 | 144200 | 2992950820 | 18790 | 18790 | 18800 | 18790 | 154 |
| 268 | 20240422 | 144100 | 2990056720 | 18770 | 18790 | 18820 | 18770 | 519 |
| 269 | 20240422 | 144000 | 2980307960 | 18780 | 18780 | 18790 | 18760 | 219 |
| 270 | 20240422 | 143900 | 2976197620 | 18770 | 18730 | 18800 | 18720 | 752 |
| 271 | 20240422 | 143800 | 2962098550 | 18720 | 18740 | 18740 | 18720 | 473 |
| 272 | 20240422 | 143700 | 2953241240 | 18710 | 18730 | 18750 | 18710 | 574 |
| 273 | 20240422 | 143600 | 2942491270 | 18750 | 18760 | 18760 | 18730 | 110 |
| 274 | 20240422 | 143500 | 2940428660 | 18710 | 18770 | 18770 | 18700 | 657 |
| 275 | 20240422 | 143400 | 2928117770 | 18770 | 18780 | 18780 | 18730 | 706 |
| 276 | 20240422 | 143300 | 2914878320 | 18780 | 18790 | 18820 | 18740 | 338 |
| 277 | 20240422 | 143200 | 2908528360 | 18710 | 18750 | 18830 | 18710 | 1039 |
| 278 | 20240422 | 143100 | 2889025040 | 18760 | 18790 | 18790 | 18740 | 484 |
| 279 | 20240422 | 143000 | 2879945490 | 18790 | 18730 | 18830 | 18710 | 192 |
| 280 | 20240422 | 142900 | 2876343840 | 18740 | 18780 | 18810 | 18740 | 798 |
| 281 | 20240422 | 142800 | 2861350350 | 18780 | 18820 | 18830 | 18780 | 667 |
| 282 | 20240422 | 142700 | 2848810460 | 18810 | 18790 | 18820 | 18750 | 748 |
| 283 | 20240422 | 142600 | 2834765440 | 18780 | 18770 | 18780 | 18750 | 555 |
| 284 | 20240422 | 142500 | 2824352490 | 18780 | 18750 | 18820 | 18730 | 481 |
| 285 | 20240422 | 142400 | 2815331890 | 18760 | 18780 | 18780 | 18670 | 606 |
| 286 | 20240422 | 142300 | 2803980710 | 18790 | 18690 | 18820 | 18690 | 1971 |
| 287 | 20240422 | 142200 | 2767027790 | 18690 | 18700 | 18700 | 18670 | 964 |
| 288 | 20240422 | 142100 | 2749020430 | 18680 | 18690 | 18700 | 18680 | 606 |
| 289 | 20240422 | 142000 | 2737698110 | 18700 | 18680 | 18700 | 18670 | 436 |
| 290 | 20240422 | 141900 | 2729552590 | 18680 | 18670 | 18710 | 18670 | 628 |
| 291 | 20240422 | 141800 | 2717821100 | 18670 | 18670 | 18670 | 18650 | 696 |
| 292 | 20240422 | 141700 | 2704836500 | 18670 | 18660 | 18680 | 18650 | 746 |
| 293 | 20240422 | 141600 | 2690920560 | 18660 | 18660 | 18680 | 18650 | 313 |
| 294 | 20240422 | 141500 | 2685081520 | 18660 | 18670 | 18670 | 18650 | 557 |
| 295 | 20240422 | 141400 | 2674687520 | 18680 | 18680 | 18680 | 18660 | 236 |
| 296 | 20240422 | 141300 | 2670282780 | 18650 | 18660 | 18680 | 18620 | 863 |
| 297 | 20240422 | 141200 | 2654186250 | 18660 | 18660 | 18670 | 18640 | 323 |
| 298 | 20240422 | 141100 | 2648161280 | 18650 | 18670 | 18670 | 18640 | 348 |
| 299 | 20240422 | 141000 | 2641670550 | 18640 | 18650 | 18670 | 18640 | 535 |
| 300 | 20240422 | 140900 | 2631692370 | 18630 | 18660 | 18670 | 18630 | 422 |
| 301 | 20240422 | 140800 | 2623826400 | 18660 | 18660 | 18680 | 18650 | 924 |
| 302 | 20240422 | 140700 | 2606581840 | 18680 | 18630 | 18680 | 18630 | 384 |
| 303 | 20240422 | 140600 | 2599421940 | 18660 | 18670 | 18670 | 18630 | 675 |
| 304 | 20240422 | 140500 | 2586833060 | 18670 | 18680 | 18680 | 18650 | 464 |
| 305 | 20240422 | 140400 | 2578176450 | 18680 | 18680 | 18680 | 18660 | 333 |
| 306 | 20240422 | 140300 | 2571961450 | 18680 | 18660 | 18680 | 18650 | 677 |
| 307 | 20240422 | 140200 | 2559326900 | 18650 | 18700 | 18700 | 18650 | 446 |
| 308 | 20240422 | 140100 | 2551002100 | 18700 | 18670 | 18700 | 18660 | 501 |
| 309 | 20240422 | 140000 | 2541648820 | 18670 | 18690 | 18690 | 18650 | 241 |
| 310 | 20240422 | 135900 | 2537151690 | 18670 | 18670 | 18690 | 18660 | 640 |
| 311 | 20240422 | 135800 | 2525205830 | 18670 | 18660 | 18670 | 18650 | 567 |
| 312 | 20240422 | 135700 | 2514629270 | 18660 | 18660 | 18660 | 18640 | 278 |
| 313 | 20240422 | 135600 | 2509445280 | 18650 | 18660 | 18660 | 18640 | 508 |
| 314 | 20240422 | 135500 | 2499971210 | 18660 | 18650 | 18660 | 18640 | 418 |
| 315 | 20240422 | 135400 | 2492177320 | 18650 | 18670 | 18670 | 18630 | 414 |
| 316 | 20240422 | 135300 | 2484460070 | 18670 | 18650 | 18690 | 18600 | 737 |
| 317 | 20240422 | 135200 | 2470730040 | 18650 | 18620 | 18690 | 18620 | 403 |
| 318 | 20240422 | 135100 | 2463218200 | 18630 | 18680 | 18680 | 18600 | 439 |
| 319 | 20240422 | 135000 | 2455038660 | 18680 | 18660 | 18680 | 18640 | 559 |
| 320 | 20240422 | 134900 | 2444611040 | 18650 | 18620 | 18680 | 18620 | 424 |
| 321 | 20240422 | 134800 | 2436709100 | 18600 | 18660 | 18660 | 18600 | 327 |
| 322 | 20240422 | 134700 | 2430620430 | 18660 | 18660 | 18660 | 18600 | 386 |
| 323 | 20240422 | 134600 | 2423427960 | 18620 | 18630 | 18670 | 18600 | 667 |
| 324 | 20240422 | 134500 | 2411006070 | 18640 | 18640 | 18640 | 18610 | 421 |
| 325 | 20240422 | 134400 | 2403167650 | 18650 | 18690 | 18690 | 18610 | 413 |
| 326 | 20240422 | 134300 | 2395463250 | 18690 | 18690 | 18690 | 18590 | 223 |
| 327 | 20240422 | 134200 | 2391312800 | 18690 | 18620 | 18690 | 18610 | 645 |
| 328 | 20240422 | 134100 | 2379304390 | 18580 | 18620 | 18620 | 18580 | 478 |
| 329 | 20240422 | 134000 | 2370414710 | 18600 | 18650 | 18650 | 18600 | 438 |
| 330 | 20240422 | 133900 | 2362255640 | 18660 | 18680 | 18680 | 18660 | 139 |
| 331 | 20240422 | 133800 | 2359661400 | 18620 | 18610 | 18630 | 18600 | 843 |
| 332 | 20240422 | 133700 | 2343972680 | 18640 | 18650 | 18650 | 18610 | 314 |
| 333 | 20240422 | 133600 | 2338124440 | 18650 | 18700 | 18700 | 18650 | 123 |
| 334 | 20240422 | 133500 | 2335829380 | 18610 | 18650 | 18710 | 18610 | 913 |
| 335 | 20240422 | 133400 | 2318802460 | 18650 | 18650 | 18650 | 18610 | 683 |
| 336 | 20240422 | 133300 | 2306081890 | 18650 | 18640 | 18650 | 18630 | 172 |
| 337 | 20240422 | 133200 | 2302876660 | 18620 | 18690 | 18690 | 18580 | 663 |
| 338 | 20240422 | 133100 | 2290530040 | 18700 | 18640 | 18700 | 18620 | 553 |
| 339 | 20240422 | 133000 | 2280217050 | 18680 | 18660 | 18680 | 18620 | 412 |
| 340 | 20240422 | 132900 | 2272536050 | 18650 | 18660 | 18710 | 18650 | 447 |
| 341 | 20240422 | 132800 | 2264195210 | 18660 | 18660 | 18660 | 18590 | 884 |
| 342 | 20240422 | 132700 | 2247721110 | 18660 | 18660 | 18680 | 18630 | 558 |
| 343 | 20240422 | 132600 | 2237318460 | 18670 | 18680 | 18680 | 18670 | 175 |
| 344 | 20240422 | 132500 | 2234049780 | 18690 | 18720 | 18720 | 18680 | 326 |
| 345 | 20240422 | 132400 | 2227954840 | 18710 | 18650 | 18710 | 18640 | 855 |
| 346 | 20240422 | 132300 | 2211988100 | 18680 | 18680 | 18680 | 18660 | 346 |
| 347 | 20240422 | 132200 | 2205530750 | 18680 | 18660 | 18710 | 18660 | 581 |
| 348 | 20240422 | 132100 | 2194678320 | 18660 | 18690 | 18690 | 18650 | 485 |
| 349 | 20240422 | 132000 | 2185627630 | 18700 | 18630 | 18700 | 18630 | 484 |
| 350 | 20240422 | 131900 | 2176597440 | 18650 | 18660 | 18700 | 18650 | 473 |
| 351 | 20240422 | 131800 | 2167771920 | 18660 | 18690 | 18690 | 18650 | 429 |
| 352 | 20240422 | 131700 | 2159766420 | 18690 | 18660 | 18690 | 18650 | 343 |
| 353 | 20240422 | 131600 | 2153366500 | 18660 | 18670 | 18700 | 18660 | 489 |
| 354 | 20240422 | 131500 | 2144238700 | 18670 | 18700 | 18700 | 18650 | 571 |
| 355 | 20240422 | 131400 | 2133580100 | 18690 | 18610 | 18690 | 18610 | 513 |
| 356 | 20240422 | 131300 | 2124023040 | 18610 | 18610 | 18640 | 18610 | 451 |
| 357 | 20240422 | 131200 | 2115626950 | 18610 | 18640 | 18670 | 18600 | 436 |
| 358 | 20240422 | 131100 | 2107512040 | 18640 | 18610 | 18660 | 18610 | 618 |
| 359 | 20240422 | 131000 | 2096009810 | 18620 | 18630 | 18630 | 18580 | 335 |
| 360 | 20240422 | 130900 | 2089777490 | 18630 | 18680 | 18680 | 18620 | 315 |
| 361 | 20240422 | 130800 | 2083909470 | 18680 | 18610 | 18680 | 18590 | 628 |
| 362 | 20240422 | 130700 | 2072224970 | 18610 | 18630 | 18630 | 18580 | 405 |
| 363 | 20240422 | 130600 | 2064691770 | 18600 | 18680 | 18680 | 18590 | 405 |
| 364 | 20240422 | 130500 | 2057149840 | 18680 | 18670 | 18680 | 18620 | 592 |
| 365 | 20240422 | 130400 | 2046116820 | 18680 | 18690 | 18690 | 18670 | 101 |
| 366 | 20240422 | 130300 | 2044229810 | 18600 | 18600 | 18690 | 18580 | 929 |
| 367 | 20240422 | 130200 | 2026946720 | 18610 | 18640 | 18640 | 18600 | 387 |
| 368 | 20240422 | 130100 | 2019743130 | 18610 | 18610 | 18610 | 18600 | 399 |
| 369 | 20240422 | 130000 | 2012319600 | 18610 | 18610 | 18610 | 18600 | 389 |
| 370 | 20240422 | 125900 | 2005082130 | 18610 | 18640 | 18640 | 18600 | 437 |
| 371 | 20240422 | 125800 | 1996946650 | 18640 | 18630 | 18640 | 18600 | 428 |
| 372 | 20240422 | 125700 | 1988980950 | 18630 | 18620 | 18630 | 18610 | 426 |
| 373 | 20240422 | 125600 | 1981050540 | 18600 | 18660 | 18660 | 18600 | 571 |
| 374 | 20240422 | 125500 | 1970426770 | 18670 | 18670 | 18670 | 18610 | 244 |
| 375 | 20240422 | 125400 | 1965883890 | 18610 | 18620 | 18620 | 18580 | 898 |
| 376 | 20240422 | 125300 | 1949175510 | 18620 | 18710 | 18710 | 18610 | 372 |
| 377 | 20240422 | 125200 | 1942243920 | 18630 | 18660 | 18660 | 18620 | 390 |
| 378 | 20240422 | 125100 | 1934977930 | 18720 | 18620 | 18750 | 18620 | 992 |
| 379 | 20240422 | 125000 | 1916480800 | 18620 | 18640 | 18640 | 18600 | 221 |
| 380 | 20240422 | 124900 | 1912366850 | 18640 | 18640 | 18640 | 18610 | 238 |
| 381 | 20240422 | 124800 | 1907936110 | 18610 | 18640 | 18650 | 18610 | 555 |
| 382 | 20240422 | 124700 | 1897596980 | 18630 | 18640 | 18640 | 18610 | 470 |
| 383 | 20240422 | 124600 | 1888841770 | 18620 | 18610 | 18620 | 18580 | 690 |
| 384 | 20240422 | 124500 | 1876009710 | 18590 | 18630 | 18630 | 18590 | 561 |
| 385 | 20240422 | 124400 | 1865573760 | 18630 | 18610 | 18640 | 18560 | 373 |
| 386 | 20240422 | 124300 | 1858635800 | 18610 | 18570 | 18620 | 18570 | 522 |
| 387 | 20240422 | 124200 | 1848933260 | 18600 | 18640 | 18640 | 18600 | 189 |
| 388 | 20240422 | 124100 | 1845414360 | 18610 | 18620 | 18620 | 18550 | 838 |
| 389 | 20240422 | 124000 | 1829841780 | 18640 | 18590 | 18640 | 18570 | 598 |
| 390 | 20240422 | 123900 | 1818731050 | 18600 | 18600 | 18640 | 18600 | 134 |
| 391 | 20240422 | 123800 | 1816236860 | 18600 | 18610 | 18610 | 18580 | 552 |
| 392 | 20240422 | 123700 | 1805973080 | 18610 | 18610 | 18610 | 18570 | 450 |
| 393 | 20240422 | 123600 | 1797608140 | 18590 | 18610 | 18610 | 18590 | 414 |
| 394 | 20240422 | 123500 | 1789906780 | 18610 | 18620 | 18620 | 18600 | 472 |
| 395 | 20240422 | 123400 | 1781125390 | 18620 | 18590 | 18620 | 18590 | 678 |
| 396 | 20240422 | 123300 | 1768515320 | 18600 | 18660 | 18660 | 18600 | 1467 |
| 397 | 20240422 | 123200 | 1741212650 | 18660 | 18620 | 18750 | 18590 | 1031 |
| 398 | 20240422 | 123100 | 1721963050 | 18620 | 18650 | 18650 | 18600 | 422 |
| 399 | 20240422 | 123000 | 1714101950 | 18650 | 18620 | 18660 | 18600 | 329 |
| 400 | 20240422 | 122900 | 1707978280 | 18600 | 18670 | 18680 | 18600 | 320 |
| 401 | 20240422 | 122800 | 1702016140 | 18640 | 18630 | 18680 | 18610 | 761 |
| 402 | 20240422 | 122700 | 1687841420 | 18610 | 18640 | 18640 | 18610 | 317 |
| 403 | 20240422 | 122600 | 1681937220 | 18630 | 18610 | 18700 | 18610 | 725 |
| 404 | 20240422 | 122500 | 1668428550 | 18610 | 18630 | 18630 | 18600 | 436 |
| 405 | 20240422 | 122400 | 1660316380 | 18640 | 18660 | 18710 | 18610 | 646 |
| 406 | 20240422 | 122300 | 1648264430 | 18660 | 18620 | 18690 | 18620 | 784 |
| 407 | 20240422 | 122200 | 1633642250 | 18610 | 18650 | 18650 | 18610 | 375 |
| 408 | 20240422 | 122100 | 1626661370 | 18650 | 18640 | 18680 | 18610 | 602 |
| 409 | 20240422 | 122000 | 1615449670 | 18650 | 18630 | 18670 | 18630 | 227 |
| 410 | 20240422 | 121900 | 1611213170 | 18630 | 18680 | 18680 | 18610 | 586 |
| 411 | 20240422 | 121800 | 1600287720 | 18680 | 18670 | 18690 | 18650 | 662 |
| 412 | 20240422 | 121700 | 1587939120 | 18680 | 18680 | 18700 | 18680 | 188 |
| 413 | 20240422 | 121600 | 1584425190 | 18650 | 18680 | 18680 | 18640 | 755 |
| 414 | 20240422 | 121500 | 1570344000 | 18680 | 18690 | 18690 | 18660 | 488 |
| 415 | 20240422 | 121400 | 1561234450 | 18690 | 18690 | 18690 | 18680 | 124 |
| 416 | 20240422 | 121300 | 1558916900 | 18690 | 18690 | 18700 | 18680 | 484 |
| 417 | 20240422 | 121200 | 1549874410 | 18700 | 18700 | 18700 | 18680 | 551 |
| 418 | 20240422 | 121100 | 1539579210 | 18700 | 18700 | 18700 | 18680 | 302 |
| 419 | 20240422 | 121000 | 1533935940 | 18680 | 18710 | 18710 | 18680 | 399 |
| 420 | 20240422 | 120900 | 1526476650 | 18710 | 18720 | 18720 | 18700 | 488 |
| 421 | 20240422 | 120800 | 1517349450 | 18700 | 18700 | 18720 | 18700 | 304 |
| 422 | 20240422 | 120700 | 1511663170 | 18720 | 18720 | 18720 | 18700 | 268 |
| 423 | 20240422 | 120600 | 1506649400 | 18720 | 18710 | 18750 | 18710 | 667 |
| 424 | 20240422 | 120500 | 1494164920 | 18720 | 18760 | 18760 | 18720 | 146 |
| 425 | 20240422 | 120400 | 1491429350 | 18760 | 18720 | 18760 | 18700 | 550 |
| 426 | 20240422 | 120300 | 1481128580 | 18720 | 18700 | 18750 | 18700 | 584 |
| 427 | 20240422 | 120200 | 1470202260 | 18710 | 18750 | 18770 | 18710 | 910 |
| 428 | 20240422 | 120100 | 1453138250 | 18750 | 18690 | 18770 | 18690 | 421 |
| 429 | 20240422 | 120000 | 1445264460 | 18700 | 18710 | 18790 | 18670 | 543 |
| 430 | 20240422 | 115900 | 1435116600 | 18720 | 18680 | 18740 | 18660 | 751 |
| 431 | 20240422 | 115800 | 1421071730 | 18680 | 18680 | 18680 | 18670 | 323 |
| 432 | 20240422 | 115700 | 1415038920 | 18700 | 18710 | 18710 | 18690 | 275 |
| 433 | 20240422 | 115600 | 1409895850 | 18710 | 18720 | 18720 | 18710 | 615 |
| 434 | 20240422 | 115500 | 1398388140 | 18720 | 18720 | 18720 | 18710 | 218 |
| 435 | 20240422 | 115400 | 1394308020 | 18740 | 18710 | 18740 | 18710 | 427 |
| 436 | 20240422 | 115300 | 1386314570 | 18670 | 18660 | 18690 | 18650 | 779 |
| 437 | 20240422 | 115200 | 1371774030 | 18660 | 18660 | 18660 | 18650 | 216 |
| 438 | 20240422 | 115100 | 1367743590 | 18700 | 18700 | 18820 | 18650 | 483 |
| 439 | 20240422 | 115000 | 1358715630 | 18680 | 18690 | 18700 | 18660 | 816 |
| 440 | 20240422 | 114900 | 1343476660 | 18680 | 18700 | 18700 | 18680 | 257 |
| 441 | 20240422 | 114800 | 1338674260 | 18700 | 18710 | 18710 | 18700 | 994 |
| 442 | 20240422 | 114700 | 1320085750 | 18700 | 18710 | 18710 | 18700 | 506 |
| 443 | 20240422 | 114600 | 1310622420 | 18710 | 18720 | 18720 | 18700 | 380 |
| 444 | 20240422 | 114500 | 1303515340 | 18700 | 18810 | 18810 | 18700 | 445 |
| 445 | 20240422 | 114400 | 1295188620 | 18810 | 18720 | 18820 | 18710 | 613 |
| 446 | 20240422 | 114300 | 1283709470 | 18720 | 18750 | 18760 | 18720 | 266 |
| 447 | 20240422 | 114200 | 1278724720 | 18810 | 18720 | 18810 | 18720 | 690 |
| 448 | 20240422 | 114100 | 1265786140 | 18740 | 18740 | 18740 | 18720 | 357 |
| 449 | 20240422 | 114000 | 1259099810 | 18750 | 18730 | 18760 | 18710 | 475 |
| 450 | 20240422 | 113900 | 1250206610 | 18740 | 18740 | 18760 | 18740 | 333 |
| 451 | 20240422 | 113800 | 1243965510 | 18740 | 18730 | 18770 | 18730 | 656 |
| 452 | 20240422 | 113700 | 1231676400 | 18730 | 18770 | 18770 | 18730 | 871 |
| 453 | 20240422 | 113600 | 1215351460 | 18760 | 18780 | 18780 | 18760 | 199 |
| 454 | 20240422 | 113500 | 1211616680 | 18780 | 18740 | 18810 | 18740 | 557 |
| 455 | 20240422 | 113400 | 1201168330 | 18740 | 18750 | 18750 | 18710 | 355 |
| 456 | 20240422 | 113300 | 1194517670 | 18750 | 18750 | 18760 | 18750 | 206 |
| 457 | 20240422 | 113200 | 1190655160 | 18740 | 18740 | 18780 | 18730 | 625 |
| 458 | 20240422 | 113100 | 1178941170 | 18740 | 18730 | 18740 | 18710 | 518 |
| 459 | 20240422 | 113000 | 1169241530 | 18740 | 18750 | 18750 | 18730 | 358 |
| 460 | 20240422 | 112900 | 1162534660 | 18750 | 18750 | 18790 | 18740 | 575 |
| 461 | 20240422 | 112800 | 1151750050 | 18780 | 18810 | 18810 | 18740 | 221 |
| 462 | 20240422 | 112700 | 1147604170 | 18800 | 18720 | 18850 | 18720 | 942 |
| 463 | 20240422 | 112600 | 1129910310 | 18710 | 18780 | 18780 | 18710 | 502 |
| 464 | 20240422 | 112500 | 1120502820 | 18780 | 18820 | 18820 | 18780 | 669 |
| 465 | 20240422 | 112400 | 1107937530 | 18840 | 18750 | 18840 | 18740 | 408 |
| 466 | 20240422 | 112300 | 1100278010 | 18760 | 18770 | 18870 | 18760 | 252 |
| 467 | 20240422 | 112200 | 1095545630 | 18770 | 18790 | 18790 | 18760 | 779 |
| 468 | 20240422 | 112100 | 1080918230 | 18780 | 18790 | 18790 | 18750 | 487 |
| 469 | 20240422 | 112000 | 1071782370 | 18800 | 18790 | 18910 | 18790 | 114 |
| 470 | 20240422 | 111900 | 1069637400 | 18790 | 18790 | 18790 | 18760 | 556 |
| 471 | 20240422 | 111800 | 1059201770 | 18760 | 18800 | 18800 | 18730 | 535 |
| 472 | 20240422 | 111700 | 1049171500 | 18810 | 18770 | 18930 | 18760 | 303 |
| 473 | 20240422 | 111600 | 1043469840 | 18760 | 18740 | 18780 | 18730 | 570 |
| 474 | 20240422 | 111500 | 1032784190 | 18740 | 18730 | 18740 | 18730 | 556 |
| 475 | 20240422 | 111400 | 1022368430 | 18730 | 18750 | 18750 | 18730 | 210 |
| 476 | 20240422 | 111300 | 1018432980 | 18750 | 18760 | 18760 | 18740 | 647 |
| 477 | 20240422 | 111200 | 1006301550 | 18770 | 18790 | 18790 | 18760 | 394 |
| 478 | 20240422 | 111100 | 998908400 | 18780 | 18780 | 18780 | 18780 | 23 |
| 479 | 20240422 | 111000 | 998476460 | 18770 | 18760 | 18770 | 18760 | 576 |
| 480 | 20240422 | 110900 | 987670620 | 18790 | 18780 | 18790 | 18740 | 736 |
| 481 | 20240422 | 110800 | 973861560 | 18750 | 18750 | 18760 | 18750 | 307 |
| 482 | 20240422 | 110700 | 968105080 | 18750 | 18750 | 18780 | 18750 | 459 |
| 483 | 20240422 | 110600 | 959497900 | 18740 | 18740 | 18770 | 18730 | 543 |
| 484 | 20240422 | 110500 | 949322730 | 18740 | 18720 | 18740 | 18720 | 185 |
| 485 | 20240422 | 110400 | 945859100 | 18720 | 18770 | 18770 | 18720 | 1370 |
| 486 | 20240422 | 110300 | 920190130 | 18760 | 18800 | 18800 | 18760 | 1022 |
| 487 | 20240422 | 110200 | 900997440 | 18800 | 18810 | 18810 | 18780 | 558 |
| 488 | 20240422 | 110100 | 890513440 | 18810 | 18810 | 18810 | 18810 | 1 |
| 489 | 20240422 | 110000 | 890494630 | 18810 | 18820 | 18830 | 18800 | 609 |
| 490 | 20240422 | 105900 | 879038730 | 18820 | 18850 | 18850 | 18820 | 576 |
| 491 | 20240422 | 105800 | 868191970 | 18850 | 18840 | 18870 | 18840 | 438 |
| 492 | 20240422 | 105700 | 859935700 | 18830 | 18850 | 18920 | 18830 | 483 |
| 493 | 20240422 | 105600 | 850825020 | 18840 | 18830 | 18880 | 18800 | 565 |
| 494 | 20240422 | 105500 | 840186000 | 18820 | 18820 | 18820 | 18820 | 187 |
| 495 | 20240422 | 105400 | 836666660 | 18810 | 18800 | 18810 | 18800 | 713 |
| 496 | 20240422 | 105300 | 823256700 | 18810 | 18810 | 18880 | 18800 | 299 |
| 497 | 20240422 | 105200 | 817630300 | 18810 | 18810 | 18810 | 18810 | 374 |
| 498 | 20240422 | 105100 | 810595360 | 18830 | 18800 | 18830 | 18790 | 359 |
| 499 | 20240422 | 105000 | 803846250 | 18800 | 18810 | 18820 | 18790 | 396 |
| 500 | 20240422 | 104900 | 796404000 | 18830 | 18810 | 18830 | 18800 | 434 |
| 501 | 20240422 | 104800 | 788243320 | 18800 | 18810 | 18810 | 18800 | 372 |
| 502 | 20240422 | 104700 | 781246990 | 18800 | 18820 | 18840 | 18800 | 724 |
| 503 | 20240422 | 104600 | 767625930 | 18820 | 18830 | 18840 | 18810 | 540 |
| 504 | 20240422 | 104500 | 757456680 | 18810 | 18810 | 18820 | 18800 | 523 |
| 505 | 20240422 | 104400 | 747620340 | 18810 | 18830 | 18830 | 18810 | 283 |
| 506 | 20240422 | 104300 | 742294670 | 18810 | 18830 | 18830 | 18800 | 807 |
| 507 | 20240422 | 104200 | 727111880 | 18820 | 18830 | 18850 | 18820 | 605 |
| 508 | 20240422 | 104100 | 715716270 | 18830 | 18840 | 18860 | 18830 | 343 |
| 509 | 20240422 | 104000 | 709256970 | 18840 | 18860 | 18870 | 18820 | 609 |
| 510 | 20240422 | 103900 | 697781700 | 18860 | 18810 | 18860 | 18800 | 412 |
| 511 | 20240422 | 103800 | 690034220 | 18820 | 18820 | 18820 | 18800 | 420 |
| 512 | 20240422 | 103700 | 682130860 | 18810 | 18870 | 18870 | 18810 | 468 |
| 513 | 20240422 | 103600 | 673324840 | 18840 | 18850 | 18870 | 18820 | 207 |
| 514 | 20240422 | 103500 | 669427250 | 18870 | 18880 | 18880 | 18830 | 967 |
| 515 | 20240422 | 103400 | 651205520 | 18890 | 18920 | 18920 | 18890 | 728 |
| 516 | 20240422 | 103300 | 637443050 | 18920 | 18930 | 18930 | 18920 | 1392 |
| 517 | 20240422 | 103200 | 611096800 | 18940 | 18950 | 18980 | 18940 | 616 |
| 518 | 20240422 | 103100 | 599421900 | 18950 | 19000 | 19000 | 18950 | 382 |
| 519 | 20240422 | 103000 | 592179470 | 18970 | 18980 | 18980 | 18940 | 1790 |
| 520 | 20240422 | 102900 | 558245790 | 18990 | 19010 | 19010 | 18990 | 449 |
| 521 | 20240422 | 102800 | 549715330 | 19010 | 19060 | 19060 | 19010 | 290 |
| 522 | 20240422 | 102700 | 544196590 | 19070 | 19070 | 19070 | 19070 | 0 |
| 523 | 20240422 | 102600 | 544196590 | 19070 | 19020 | 19100 | 19020 | 351 |
| 524 | 20240422 | 102500 | 537506870 | 19020 | 19100 | 19110 | 19000 | 1100 |
| 525 | 20240422 | 102400 | 516550970 | 19090 | 19100 | 19100 | 19090 | 70 |
| 526 | 20240422 | 102300 | 515213990 | 19100 | 19120 | 19130 | 19080 | 89 |
| 527 | 20240422 | 102200 | 513512960 | 19120 | 19070 | 19120 | 19070 | 610 |
| 528 | 20240422 | 102100 | 501871930 | 19070 | 19070 | 19070 | 19070 | 21 |
| 529 | 20240422 | 102000 | 501471460 | 19070 | 19070 | 19070 | 19070 | 33 |
| 530 | 20240422 | 101900 | 500842150 | 19070 | 19060 | 19070 | 19060 | 37 |
| 531 | 20240422 | 101800 | 500136610 | 19050 | 19050 | 19060 | 19050 | 89 |
| 532 | 20240422 | 101700 | 498440850 | 19050 | 19050 | 19050 | 19050 | 32 |
| 533 | 20240422 | 101600 | 497831250 | 19050 | 19060 | 19060 | 19050 | 70 |
| 534 | 20240422 | 101500 | 496497080 | 19060 | 19060 | 19060 | 19060 | 0 |
| 535 | 20240422 | 101400 | 496497080 | 19060 | 19050 | 19070 | 19050 | 89 |
| 536 | 20240422 | 101300 | 494800740 | 19040 | 19070 | 19070 | 19040 | 52 |
| 537 | 20240422 | 101200 | 493810170 | 19070 | 19070 | 19080 | 19050 | 115 |
| 538 | 20240422 | 101100 | 491617240 | 19060 | 19050 | 19060 | 19050 | 330 |
| 539 | 20240422 | 101000 | 485329730 | 19050 | 19040 | 19050 | 19040 | 2 |
| 540 | 20240422 | 100900 | 485291640 | 19040 | 19040 | 19040 | 19040 | 10 |
| 541 | 20240422 | 100800 | 485101240 | 19040 | 19010 | 19050 | 19010 | 61 |
| 542 | 20240422 | 100700 | 483939520 | 19000 | 19000 | 19000 | 19000 | 40 |
| 543 | 20240422 | 100600 | 483179520 | 18990 | 18990 | 18990 | 18990 | 1 |
| 544 | 20240422 | 100500 | 483160530 | 19000 | 19030 | 19050 | 18990 | 232 |
| 545 | 20240422 | 100400 | 478752130 | 19050 | 19050 | 19050 | 19030 | 86 |
| 546 | 20240422 | 100300 | 477113860 | 19060 | 19040 | 19060 | 19040 | 51 |
| 547 | 20240422 | 100200 | 476141850 | 19060 | 19020 | 19060 | 19020 | 119 |
| 548 | 20240422 | 100100 | 473876380 | 19020 | 19030 | 19030 | 19000 | 234 |
| 549 | 20240422 | 100000 | 469429340 | 19030 | 19060 | 19060 | 19020 | 268 |
| 550 | 20240422 | 095900 | 464331150 | 19070 | 19060 | 19070 | 19040 | 127 |
| 551 | 20240422 | 095800 | 461911170 | 19080 | 19080 | 19080 | 19080 | 0 |
| 552 | 20240422 | 095700 | 461911170 | 19080 | 19130 | 19130 | 19070 | 337 |
| 553 | 20240422 | 095600 | 455468740 | 19130 | 19130 | 19130 | 19110 | 217 |
| 554 | 20240422 | 095500 | 451318930 | 19130 | 19100 | 19130 | 19100 | 203 |
| 555 | 20240422 | 095400 | 447438470 | 19100 | 19060 | 19100 | 19060 | 51 |
| 556 | 20240422 | 095300 | 446464570 | 19070 | 19030 | 19070 | 19030 | 88 |
| 557 | 20240422 | 095200 | 444789070 | 19040 | 19040 | 19120 | 19040 | 340 |
| 558 | 20240422 | 095100 | 438303680 | 19040 | 19060 | 19070 | 19040 | 186 |
| 559 | 20240422 | 095000 | 434758930 | 19070 | 19130 | 19130 | 19070 | 928 |
| 560 | 20240422 | 094900 | 417031900 | 19130 | 19040 | 19140 | 19040 | 2012 |
| 561 | 20240422 | 094800 | 378634040 | 19030 | 19060 | 19060 | 19010 | 193 |
| 562 | 20240422 | 094700 | 374959480 | 19060 | 19060 | 19060 | 19040 | 180 |
| 563 | 20240422 | 094600 | 371530010 | 19060 | 19040 | 19060 | 19030 | 920 |
| 564 | 20240422 | 094500 | 354004910 | 19040 | 18950 | 19040 | 18950 | 966 |
| 565 | 20240422 | 094400 | 335655570 | 18960 | 18960 | 18960 | 18950 | 60 |
| 566 | 20240422 | 094300 | 334518180 | 18960 | 18930 | 18960 | 18930 | 294 |
| 567 | 20240422 | 094200 | 328946800 | 18930 | 18900 | 18930 | 18880 | 329 |
| 568 | 20240422 | 094100 | 322727820 | 18900 | 18920 | 18940 | 18900 | 124 |
| 569 | 20240422 | 094000 | 320380940 | 18920 | 18940 | 18940 | 18850 | 804 |
| 570 | 20240422 | 093900 | 305196180 | 18930 | 18960 | 18960 | 18920 | 332 |
| 571 | 20240422 | 093800 | 298907910 | 18960 | 18990 | 18990 | 18960 | 230 |
| 572 | 20240422 | 093700 | 294543130 | 18980 | 19050 | 19060 | 18980 | 1230 |
| 573 | 20240422 | 093600 | 271121370 | 19050 | 18980 | 19060 | 18980 | 571 |
| 574 | 20240422 | 093500 | 260269900 | 18980 | 18980 | 18980 | 18980 | 45 |
| 575 | 20240422 | 093400 | 259415800 | 18970 | 18970 | 18970 | 18970 | 108 |
| 576 | 20240422 | 093300 | 257367040 | 18980 | 18990 | 18990 | 18960 | 192 |
| 577 | 20240422 | 093200 | 253723380 | 19000 | 18930 | 19000 | 18930 | 1848 |
| 578 | 20240422 | 093100 | 218626550 | 18930 | 18940 | 18940 | 18930 | 184 |
| 579 | 20240422 | 093000 | 215143320 | 18930 | 18860 | 18930 | 18860 | 157 |
| 580 | 20240422 | 092900 | 212175130 | 18870 | 18860 | 18890 | 18860 | 158 |
| 581 | 20240422 | 092800 | 209193830 | 18850 | 18850 | 18860 | 18840 | 423 |
| 582 | 20240422 | 092700 | 201221380 | 18840 | 18880 | 18950 | 18840 | 2388 |
| 583 | 20240422 | 092600 | 156120330 | 18880 | 18860 | 18880 | 18860 | 181 |
| 584 | 20240422 | 092500 | 152703650 | 18860 | 18790 | 18860 | 18790 | 2042 |
| 585 | 20240422 | 092400 | 114269990 | 18780 | 18750 | 18780 | 18750 | 110 |
| 586 | 20240422 | 092300 | 112205700 | 18740 | 18780 | 18790 | 18740 | 433 |
| 587 | 20240422 | 092200 | 104081910 | 18780 | 18770 | 18780 | 18770 | 122 |
| 588 | 20240422 | 092100 | 101791240 | 18770 | 18770 | 18770 | 18770 | 51 |
| 589 | 20240422 | 092000 | 100833970 | 18760 | 18760 | 18760 | 18760 | 0 |
| 590 | 20240422 | 091900 | 100833970 | 18760 | 18780 | 18790 | 18760 | 268 |
| 591 | 20240422 | 091800 | 95802970 | 18780 | 18750 | 18780 | 18750 | 1781 |
| 592 | 20240422 | 091700 | 62387860 | 18770 | 18760 | 18770 | 18750 | 67 |
| 593 | 20240422 | 091600 | 61130930 | 18760 | 18720 | 18760 | 18720 | 277 |
| 594 | 20240422 | 091500 | 55941600 | 18700 | 18670 | 18700 | 18670 | 195 |
| 595 | 20240422 | 091400 | 52296740 | 18650 | 18650 | 18650 | 18650 | 0 |
| 596 | 20240422 | 091300 | 52296740 | 18650 | 18640 | 18660 | 18640 | 986 |
| 597 | 20240422 | 091200 | 33907600 | 18650 | 18670 | 18670 | 18610 | 1193 |
| 598 | 20240422 | 091100 | 11665770 | 18670 | 18670 | 18670 | 18600 | 98 |
| 599 | 20240422 | 091000 | 9836480 | 18670 | 18670 | 18670 | 18670 | 10 |
| 600 | 20240422 | 090900 | 9649780 | 18670 | 18650 | 18670 | 18650 | 206 |
| 601 | 20240422 | 090800 | 5805820 | 18670 | 18600 | 18670 | 18600 | 39 |
| 602 | 20240422 | 090700 | 5079930 | 18600 | 18600 | 18600 | 18600 | 1 |
| 603 | 20240422 | 090600 | 5061330 | 18590 | 18580 | 18590 | 18550 | 94 |
| 604 | 20240422 | 090500 | 3314450 | 18580 | 18580 | 18580 | 18580 | 13 |
| 605 | 20240422 | 090400 | 3072910 | 18580 | 18570 | 18580 | 18570 | 5 |
| 606 | 20240422 | 090300 | 2980020 | 18520 | 18520 | 18520 | 18520 | 5 |
| 607 | 20240422 | 090200 | 2887420 | 18580 | 18580 | 18580 | 18580 | 0 |
| 608 | 20240422 | 090100 | 2887420 | 18580 | 18580 | 18580 | 18580 | 1 |
| 609 | 20240422 | 090000 | 2868840 | 18580 | 18500 | 18580 | 18500 | 155 |