32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 1119 |
| 3 | 20240415 | 191700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 4 | 20240415 | 191600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 5 | 20240415 | 191500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 6 | 20240415 | 191400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 7 | 20240415 | 191300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 8 | 20240415 | 191200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 9 | 20240415 | 191100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 10 | 20240415 | 191000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 11 | 20240415 | 190900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 12 | 20240415 | 190800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 13 | 20240415 | 190700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 14 | 20240415 | 190600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 15 | 20240415 | 190500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 16 | 20240415 | 190400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 17 | 20240415 | 190300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 18 | 20240415 | 190200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 19 | 20240415 | 190100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 20 | 20240415 | 190000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 21 | 20240415 | 185900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 22 | 20240415 | 185800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 23 | 20240415 | 185700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 24 | 20240415 | 185600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 25 | 20240415 | 185500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 26 | 20240415 | 185400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 27 | 20240415 | 185300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 28 | 20240415 | 185200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 29 | 20240415 | 185100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 30 | 20240415 | 185000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 31 | 20240415 | 184900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 32 | 20240415 | 184800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 1119 |
| 33 | 20240415 | 184700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 34 | 20240415 | 184600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 35 | 20240415 | 184500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 36 | 20240415 | 184400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 37 | 20240415 | 184300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 38 | 20240415 | 184200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 39 | 20240415 | 184100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 40 | 20240415 | 184000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 41 | 20240415 | 183900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 42 | 20240415 | 183800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 43 | 20240415 | 183700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 44 | 20240415 | 183600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 45 | 20240415 | 183500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 46 | 20240415 | 183400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 47 | 20240415 | 183300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 48 | 20240415 | 183200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 49 | 20240415 | 183100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 50 | 20240415 | 183000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 51 | 20240415 | 182900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 52 | 20240415 | 182800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 53 | 20240415 | 182700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 54 | 20240415 | 182600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 55 | 20240415 | 182500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 56 | 20240415 | 182400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 57 | 20240415 | 182300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 58 | 20240415 | 182200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 59 | 20240415 | 182100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 60 | 20240415 | 182000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 61 | 20240415 | 181900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 62 | 20240415 | 181800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 1119 |
| 63 | 20240415 | 181700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 64 | 20240415 | 181600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 65 | 20240415 | 181500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 66 | 20240415 | 181400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 67 | 20240415 | 181300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 68 | 20240415 | 181200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 69 | 20240415 | 181100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 70 | 20240415 | 181000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 71 | 20240415 | 180900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 72 | 20240415 | 180800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 73 | 20240415 | 180700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 74 | 20240415 | 180600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 75 | 20240415 | 180500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 76 | 20240415 | 180400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 77 | 20240415 | 180300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 78 | 20240415 | 180200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 79 | 20240415 | 180100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 80 | 20240415 | 180000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 81 | 20240415 | 175900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 82 | 20240415 | 175800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 83 | 20240415 | 175700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 84 | 20240415 | 175600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 85 | 20240415 | 175500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 86 | 20240415 | 175400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 87 | 20240415 | 175300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 88 | 20240415 | 175200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 89 | 20240415 | 175100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 90 | 20240415 | 175000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 91 | 20240415 | 174900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 92 | 20240415 | 174800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 1119 |
| 93 | 20240415 | 174700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 94 | 20240415 | 174600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 95 | 20240415 | 174500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 96 | 20240415 | 174400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 97 | 20240415 | 174300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 98 | 20240415 | 174200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 99 | 20240415 | 174100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 100 | 20240415 | 174000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 101 | 20240415 | 173900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 102 | 20240415 | 173800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 103 | 20240415 | 173700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 104 | 20240415 | 173600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 105 | 20240415 | 173500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 106 | 20240415 | 173400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 107 | 20240415 | 173300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 108 | 20240415 | 173200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 109 | 20240415 | 173100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 110 | 20240415 | 173000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 111 | 20240415 | 172900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 112 | 20240415 | 172800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 113 | 20240415 | 172700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 114 | 20240415 | 172600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 115 | 20240415 | 172500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 116 | 20240415 | 172400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 117 | 20240415 | 172300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 118 | 20240415 | 172200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 119 | 20240415 | 172100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 120 | 20240415 | 172000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 121 | 20240415 | 171900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 122 | 20240415 | 171800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 1119 |
| 123 | 20240415 | 171700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 124 | 20240415 | 171600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 125 | 20240415 | 171500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 126 | 20240415 | 171400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 127 | 20240415 | 171300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 128 | 20240415 | 171200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 129 | 20240415 | 171100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 130 | 20240415 | 171000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 131 | 20240415 | 170900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 132 | 20240415 | 170800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 133 | 20240415 | 170700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 134 | 20240415 | 170600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 135 | 20240415 | 170500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 136 | 20240415 | 170400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 137 | 20240415 | 170300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 138 | 20240415 | 170200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 139 | 20240415 | 170100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 140 | 20240415 | 170000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 141 | 20240415 | 165900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 142 | 20240415 | 165800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 143 | 20240415 | 165700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 144 | 20240415 | 165600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 145 | 20240415 | 165500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 146 | 20240415 | 165400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 147 | 20240415 | 165300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 148 | 20240415 | 165200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 149 | 20240415 | 165100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 150 | 20240415 | 165000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 151 | 20240415 | 164900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 152 | 20240415 | 164800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 1119 |
| 153 | 20240415 | 164700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 154 | 20240415 | 164600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 155 | 20240415 | 164500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 156 | 20240415 | 164400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 157 | 20240415 | 164300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 158 | 20240415 | 164200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 159 | 20240415 | 164100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 160 | 20240415 | 164000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 161 | 20240415 | 163900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 162 | 20240415 | 163800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 163 | 20240415 | 163700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 164 | 20240415 | 163600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 165 | 20240415 | 163500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 166 | 20240415 | 163400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 167 | 20240415 | 163300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 168 | 20240415 | 163200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 169 | 20240415 | 163100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 170 | 20240415 | 163000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 171 | 20240415 | 162900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 172 | 20240415 | 162800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 173 | 20240415 | 162700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 174 | 20240415 | 162600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 175 | 20240415 | 162500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 176 | 20240415 | 162400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 177 | 20240415 | 162300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 178 | 20240415 | 162200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 179 | 20240415 | 162100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 180 | 20240415 | 162000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 181 | 20240415 | 161900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 182 | 20240415 | 161800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 1119 |
| 183 | 20240415 | 161700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 184 | 20240415 | 161600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 185 | 20240415 | 161500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 186 | 20240415 | 161400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 187 | 20240415 | 161300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 188 | 20240415 | 161200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 189 | 20240415 | 161100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 190 | 20240415 | 161000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 191 | 20240415 | 160900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 192 | 20240415 | 160800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 193 | 20240415 | 160700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 194 | 20240415 | 160600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 195 | 20240415 | 160500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 196 | 20240415 | 160400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 197 | 20240415 | 160300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 198 | 20240415 | 160200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 199 | 20240415 | 160100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 200 | 20240415 | 160000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 201 | 20240415 | 155900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 202 | 20240415 | 155800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 203 | 20240415 | 155700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 204 | 20240415 | 155600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 205 | 20240415 | 155500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 206 | 20240415 | 155400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 207 | 20240415 | 155300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 208 | 20240415 | 155200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 209 | 20240415 | 155100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 210 | 20240415 | 155000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 211 | 20240415 | 154900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 212 | 20240415 | 154800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 1119 |
| 213 | 20240415 | 154700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 214 | 20240415 | 154600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 215 | 20240415 | 154500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 216 | 20240415 | 154400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 217 | 20240415 | 154300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 218 | 20240415 | 154200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 219 | 20240415 | 154100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 220 | 20240415 | 154000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 221 | 20240415 | 153900 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 222 | 20240415 | 153800 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 223 | 20240415 | 153700 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 224 | 20240415 | 153600 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 225 | 20240415 | 153500 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 226 | 20240415 | 153400 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 227 | 20240415 | 153300 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 228 | 20240415 | 153200 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 229 | 20240415 | 153100 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 0 |
| 230 | 20240415 | 153000 | 1825579590 | 18510 | 18510 | 18510 | 18510 | 1119 |
| 231 | 20240415 | 152900 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 232 | 20240415 | 152800 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 233 | 20240415 | 152700 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 234 | 20240415 | 152600 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 235 | 20240415 | 152500 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 236 | 20240415 | 152400 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 237 | 20240415 | 152300 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 238 | 20240415 | 152200 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 239 | 20240415 | 152100 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 240 | 20240415 | 152000 | 1804866900 | 18510 | 18510 | 18510 | 18510 | 0 |
| 241 | 20240415 | 151900 | 1804866900 | 18510 | 18580 | 18600 | 18510 | 924 |
| 242 | 20240415 | 151800 | 1787710320 | 18500 | 18580 | 18580 | 18500 | 552 |
| 243 | 20240415 | 151700 | 1777477000 | 18530 | 18590 | 18590 | 18530 | 351 |
| 244 | 20240415 | 151600 | 1770952690 | 18560 | 18590 | 18600 | 18560 | 428 |
| 245 | 20240415 | 151500 | 1763001910 | 18580 | 18490 | 18580 | 18490 | 659 |
| 246 | 20240415 | 151400 | 1750802110 | 18490 | 18490 | 18490 | 18470 | 403 |
| 247 | 20240415 | 151300 | 1743350800 | 18480 | 18470 | 18480 | 18470 | 374 |
| 248 | 20240415 | 151200 | 1736440920 | 18460 | 18460 | 18460 | 18460 | 1 |
| 249 | 20240415 | 151100 | 1736422460 | 18470 | 18410 | 18480 | 18410 | 1637 |
| 250 | 20240415 | 151000 | 1706175550 | 18410 | 18400 | 18410 | 18400 | 62 |
| 251 | 20240415 | 150900 | 1705034150 | 18390 | 18470 | 18470 | 18390 | 5 |
| 252 | 20240415 | 150800 | 1704942120 | 18380 | 18390 | 18480 | 18380 | 170 |
| 253 | 20240415 | 150700 | 1701802440 | 18370 | 18380 | 18380 | 18370 | 295 |
| 254 | 20240415 | 150600 | 1696382930 | 18390 | 18410 | 18410 | 18370 | 1489 |
| 255 | 20240415 | 150500 | 1669004550 | 18400 | 18400 | 18400 | 18400 | 8 |
| 256 | 20240415 | 150400 | 1668857350 | 18490 | 18420 | 18500 | 18420 | 167 |
| 257 | 20240415 | 150300 | 1665775280 | 18370 | 18370 | 18370 | 18360 | 3 |
| 258 | 20240415 | 150200 | 1665720180 | 18370 | 18420 | 18420 | 18370 | 149 |
| 259 | 20240415 | 150100 | 1662981450 | 18420 | 18410 | 18420 | 18410 | 107 |
| 260 | 20240415 | 150000 | 1661011010 | 18410 | 18420 | 18420 | 18370 | 8 |
| 261 | 20240415 | 145900 | 1660863920 | 18370 | 18380 | 18380 | 18370 | 149 |
| 262 | 20240415 | 145800 | 1658125510 | 18420 | 18400 | 18420 | 18400 | 107 |
| 263 | 20240415 | 145700 | 1656155210 | 18380 | 18410 | 18420 | 18380 | 813 |
| 264 | 20240415 | 145600 | 1641192940 | 18420 | 18440 | 18450 | 18420 | 436 |
| 265 | 20240415 | 145500 | 1633155410 | 18440 | 18440 | 18440 | 18440 | 217 |
| 266 | 20240415 | 145400 | 1629153930 | 18440 | 18450 | 18450 | 18430 | 519 |
| 267 | 20240415 | 145300 | 1619583410 | 18500 | 18500 | 18500 | 18440 | 365 |
| 268 | 20240415 | 145200 | 1612835230 | 18480 | 18530 | 18530 | 18480 | 895 |
| 269 | 20240415 | 145100 | 1596282050 | 18500 | 18600 | 18620 | 18500 | 2272 |
| 270 | 20240415 | 145000 | 1554130200 | 18550 | 18550 | 18600 | 18540 | 1274 |
| 271 | 20240415 | 144900 | 1530495430 | 18600 | 18570 | 18600 | 18570 | 665 |
| 272 | 20240415 | 144800 | 1518128450 | 18590 | 18530 | 18590 | 18530 | 135 |
| 273 | 20240415 | 144700 | 1515624600 | 18520 | 18510 | 18600 | 18510 | 698 |
| 274 | 20240415 | 144600 | 1502695380 | 18500 | 18510 | 18510 | 18500 | 333 |
| 275 | 20240415 | 144500 | 1496533790 | 18500 | 18490 | 18510 | 18490 | 1368 |
| 276 | 20240415 | 144400 | 1471225490 | 18480 | 18420 | 18480 | 18420 | 608 |
| 277 | 20240415 | 144300 | 1459994390 | 18460 | 18420 | 18460 | 18420 | 117 |
| 278 | 20240415 | 144200 | 1457838030 | 18420 | 18400 | 18440 | 18400 | 118 |
| 279 | 20240415 | 144100 | 1455665200 | 18400 | 18390 | 18400 | 18390 | 353 |
| 280 | 20240415 | 144000 | 1449172580 | 18390 | 18340 | 18400 | 18340 | 1584 |
| 281 | 20240415 | 143900 | 1420058180 | 18340 | 18350 | 18350 | 18340 | 16 |
| 282 | 20240415 | 143800 | 1419764650 | 18350 | 18330 | 18350 | 18330 | 353 |
| 283 | 20240415 | 143700 | 1413289760 | 18340 | 18330 | 18340 | 18330 | 372 |
| 284 | 20240415 | 143600 | 1406467980 | 18320 | 18320 | 18320 | 18320 | 142 |
| 285 | 20240415 | 143500 | 1403866540 | 18320 | 18320 | 18330 | 18320 | 359 |
| 286 | 20240415 | 143400 | 1397288720 | 18310 | 18320 | 18320 | 18310 | 188 |
| 287 | 20240415 | 143300 | 1393845310 | 18310 | 18300 | 18320 | 18300 | 682 |
| 288 | 20240415 | 143200 | 1381361390 | 18300 | 18260 | 18300 | 18250 | 2932 |
| 289 | 20240415 | 143100 | 1327789750 | 18230 | 18250 | 18260 | 18230 | 116 |
| 290 | 20240415 | 143000 | 1325672170 | 18240 | 18210 | 18260 | 18210 | 23 |
| 291 | 20240415 | 142900 | 1325252420 | 18260 | 18210 | 18260 | 18210 | 300 |
| 292 | 20240415 | 142800 | 1319779440 | 18200 | 18210 | 18210 | 18200 | 136 |
| 293 | 20240415 | 142700 | 1317304050 | 18210 | 18230 | 18230 | 18200 | 233 |
| 294 | 20240415 | 142600 | 1313060870 | 18220 | 18230 | 18250 | 18220 | 549 |
| 295 | 20240415 | 142500 | 1303043450 | 18230 | 18230 | 18230 | 18230 | 10 |
| 296 | 20240415 | 142400 | 1302861150 | 18240 | 18240 | 18240 | 18240 | 30 |
| 297 | 20240415 | 142300 | 1302313950 | 18250 | 18240 | 18260 | 18240 | 1529 |
| 298 | 20240415 | 142200 | 1274411270 | 18210 | 18230 | 18230 | 18210 | 715 |
| 299 | 20240415 | 142100 | 1261378850 | 18240 | 18250 | 18250 | 18240 | 10 |
| 300 | 20240415 | 142000 | 1261196360 | 18250 | 18240 | 18250 | 18240 | 489 |
| 301 | 20240415 | 141900 | 1252273710 | 18230 | 18240 | 18240 | 18230 | 53 |
| 302 | 20240415 | 141800 | 1251307510 | 18240 | 18240 | 18240 | 18240 | 3 |
| 303 | 20240415 | 141700 | 1251252790 | 18240 | 18230 | 18240 | 18230 | 314 |
| 304 | 20240415 | 141600 | 1245525820 | 18220 | 18220 | 18220 | 18220 | 8 |
| 305 | 20240415 | 141500 | 1245380060 | 18230 | 18230 | 18230 | 18230 | 0 |
| 306 | 20240415 | 141400 | 1245380060 | 18230 | 18220 | 18230 | 18220 | 304 |
| 307 | 20240415 | 141300 | 1239840860 | 18220 | 18230 | 18230 | 18220 | 57 |
| 308 | 20240415 | 141200 | 1238802120 | 18190 | 18190 | 18190 | 18190 | 10 |
| 309 | 20240415 | 141100 | 1238620220 | 18230 | 18200 | 18230 | 18200 | 300 |
| 310 | 20240415 | 141000 | 1233155130 | 18190 | 18190 | 18190 | 18190 | 7 |
| 311 | 20240415 | 140900 | 1233027800 | 18200 | 18200 | 18200 | 18200 | 28 |
| 312 | 20240415 | 140800 | 1232518200 | 18210 | 18210 | 18210 | 18200 | 366 |
| 313 | 20240415 | 140700 | 1225853460 | 18210 | 18210 | 18210 | 18210 | 27 |
| 314 | 20240415 | 140600 | 1225361790 | 18230 | 18230 | 18230 | 18230 | 0 |
| 315 | 20240415 | 140500 | 1225361790 | 18230 | 18200 | 18230 | 18200 | 531 |
| 316 | 20240415 | 140400 | 1215696660 | 18200 | 18200 | 18200 | 18200 | 8 |
| 317 | 20240415 | 140300 | 1215551060 | 18230 | 18230 | 18230 | 18230 | 3 |
| 318 | 20240415 | 140200 | 1215496370 | 18200 | 18220 | 18220 | 18200 | 2074 |
| 319 | 20240415 | 140100 | 1177730860 | 18220 | 18220 | 18220 | 18220 | 8 |
| 320 | 20240415 | 140000 | 1177585100 | 18220 | 18220 | 18220 | 18220 | 120 |
| 321 | 20240415 | 135900 | 1175398700 | 18230 | 18230 | 18230 | 18230 | 87 |
| 322 | 20240415 | 135800 | 1173812690 | 18200 | 18200 | 18200 | 18200 | 7 |
| 323 | 20240415 | 135700 | 1173685290 | 18200 | 18200 | 18200 | 18200 | 0 |
| 324 | 20240415 | 135600 | 1173685290 | 18200 | 18200 | 18200 | 18200 | 0 |
| 325 | 20240415 | 135500 | 1173685290 | 18200 | 18230 | 18230 | 18200 | 9 |
| 326 | 20240415 | 135400 | 1173521460 | 18220 | 18220 | 18220 | 18220 | 11 |
| 327 | 20240415 | 135300 | 1173321040 | 18190 | 18190 | 18190 | 18190 | 3 |
| 328 | 20240415 | 135200 | 1173266470 | 18190 | 18190 | 18190 | 18190 | 1 |
| 329 | 20240415 | 135100 | 1173248280 | 18210 | 18220 | 18240 | 18210 | 336 |
| 330 | 20240415 | 135000 | 1167120720 | 18210 | 18210 | 18210 | 18210 | 10 |
| 331 | 20240415 | 134900 | 1166938620 | 18220 | 18220 | 18220 | 18210 | 68 |
| 332 | 20240415 | 134800 | 1165699860 | 18210 | 18210 | 18220 | 18210 | 192 |
| 333 | 20240415 | 134700 | 1162201720 | 18210 | 18210 | 18210 | 18200 | 27 |
| 334 | 20240415 | 134600 | 1161710140 | 18170 | 18170 | 18170 | 18170 | 0 |
| 335 | 20240415 | 134500 | 1161710140 | 18170 | 18170 | 18170 | 18170 | 8 |
| 336 | 20240415 | 134400 | 1161564780 | 18210 | 18200 | 18210 | 18200 | 584 |
| 337 | 20240415 | 134300 | 1150934220 | 18200 | 18170 | 18200 | 18170 | 728 |
| 338 | 20240415 | 134200 | 1137700130 | 18150 | 18140 | 18170 | 18140 | 1070 |
| 339 | 20240415 | 134100 | 1118270850 | 18140 | 18140 | 18140 | 18120 | 218 |
| 340 | 20240415 | 134000 | 1114316370 | 18140 | 18110 | 18140 | 18110 | 530 |
| 341 | 20240415 | 133900 | 1104704000 | 18110 | 18130 | 18130 | 18110 | 16 |
| 342 | 20240415 | 133800 | 1104414080 | 18130 | 18130 | 18130 | 18130 | 20 |
| 343 | 20240415 | 133700 | 1104051480 | 18130 | 18130 | 18130 | 18130 | 0 |
| 344 | 20240415 | 133600 | 1104051480 | 18130 | 18120 | 18130 | 18120 | 53 |
| 345 | 20240415 | 133500 | 1103090660 | 18130 | 18130 | 18140 | 18130 | 892 |
| 346 | 20240415 | 133400 | 1086917030 | 18130 | 18100 | 18130 | 18100 | 72 |
| 347 | 20240415 | 133300 | 1085613170 | 18100 | 18110 | 18110 | 18100 | 58 |
| 348 | 20240415 | 133200 | 1084563290 | 18110 | 18110 | 18110 | 18110 | 3 |
| 349 | 20240415 | 133100 | 1084508960 | 18090 | 18090 | 18090 | 18090 | 0 |
| 350 | 20240415 | 133000 | 1084508960 | 18090 | 18140 | 18140 | 18090 | 11 |
| 351 | 20240415 | 132900 | 1084309820 | 18140 | 18140 | 18140 | 18140 | 0 |
| 352 | 20240415 | 132800 | 1084309820 | 18140 | 18120 | 18140 | 18090 | 28 |
| 353 | 20240415 | 132700 | 1083802470 | 18070 | 18070 | 18070 | 18070 | 8 |
| 354 | 20240415 | 132600 | 1083657910 | 18120 | 18070 | 18120 | 18070 | 15 |
| 355 | 20240415 | 132500 | 1083386610 | 18070 | 18070 | 18070 | 18070 | 7 |
| 356 | 20240415 | 132400 | 1083260120 | 18050 | 18050 | 18050 | 18050 | 7 |
| 357 | 20240415 | 132300 | 1083133770 | 18040 | 18040 | 18040 | 18040 | 0 |
| 358 | 20240415 | 132200 | 1083133770 | 18040 | 18040 | 18040 | 18040 | 0 |
| 359 | 20240415 | 132100 | 1083133770 | 18040 | 18040 | 18040 | 18040 | 8 |
| 360 | 20240415 | 132000 | 1082989450 | 18120 | 18120 | 18120 | 18120 | 2 |
| 361 | 20240415 | 131900 | 1082953210 | 18040 | 18040 | 18040 | 18040 | 16 |
| 362 | 20240415 | 131800 | 1082664570 | 18120 | 18040 | 18120 | 18040 | 198 |
| 363 | 20240415 | 131700 | 1079077450 | 18030 | 18030 | 18030 | 18030 | 0 |
| 364 | 20240415 | 131600 | 1079077450 | 18030 | 18030 | 18030 | 18030 | 10 |
| 365 | 20240415 | 131500 | 1078897150 | 18060 | 18020 | 18070 | 18020 | 33 |
| 366 | 20240415 | 131400 | 1078301460 | 18010 | 18010 | 18010 | 18010 | 0 |
| 367 | 20240415 | 131300 | 1078301460 | 18010 | 18020 | 18020 | 18010 | 230 |
| 368 | 20240415 | 131200 | 1074158260 | 18020 | 18040 | 18040 | 18020 | 351 |
| 369 | 20240415 | 131100 | 1067830930 | 18120 | 18120 | 18120 | 18120 | 110 |
| 370 | 20240415 | 131000 | 1065837730 | 18120 | 18080 | 18120 | 18080 | 103 |
| 371 | 20240415 | 130900 | 1063972060 | 18040 | 18040 | 18040 | 18040 | 0 |
| 372 | 20240415 | 130800 | 1063972060 | 18040 | 18040 | 18040 | 18040 | 8 |
| 373 | 20240415 | 130700 | 1063827740 | 18030 | 18030 | 18030 | 18030 | 0 |
| 374 | 20240415 | 130600 | 1063827740 | 18030 | 18030 | 18030 | 18030 | 0 |
| 375 | 20240415 | 130500 | 1063827740 | 18030 | 18080 | 18080 | 18030 | 10 |
| 376 | 20240415 | 130400 | 1063647340 | 18030 | 18050 | 18050 | 18030 | 500 |
| 377 | 20240415 | 130300 | 1054630260 | 18050 | 18060 | 18060 | 18050 | 693 |
| 378 | 20240415 | 130200 | 1042121580 | 18060 | 18060 | 18060 | 18050 | 51 |
| 379 | 20240415 | 130100 | 1041200590 | 18070 | 18070 | 18070 | 18070 | 22 |
| 380 | 20240415 | 130000 | 1040803050 | 18080 | 18080 | 18080 | 18080 | 3 |
| 381 | 20240415 | 125900 | 1040748810 | 18070 | 18080 | 18080 | 18070 | 30 |
| 382 | 20240415 | 125800 | 1040206530 | 18070 | 18070 | 18070 | 18070 | 6 |
| 383 | 20240415 | 125700 | 1040098110 | 18070 | 18080 | 18080 | 18070 | 24 |
| 384 | 20240415 | 125600 | 1039664250 | 18080 | 18100 | 18100 | 18080 | 21 |
| 385 | 20240415 | 125500 | 1039284400 | 18090 | 18090 | 18090 | 18090 | 29 |
| 386 | 20240415 | 125400 | 1038759790 | 18090 | 18090 | 18090 | 18090 | 0 |
| 387 | 20240415 | 125300 | 1038759790 | 18090 | 18100 | 18120 | 18090 | 19 |
| 388 | 20240415 | 125200 | 1038415700 | 18100 | 18100 | 18100 | 18100 | 1 |
| 389 | 20240415 | 125100 | 1038397600 | 18120 | 18120 | 18120 | 18120 | 2 |
| 390 | 20240415 | 125000 | 1038361360 | 18090 | 18100 | 18100 | 18090 | 13 |
| 391 | 20240415 | 124900 | 1038126130 | 18100 | 18100 | 18100 | 18100 | 61 |
| 392 | 20240415 | 124800 | 1037022030 | 18090 | 18090 | 18090 | 18090 | 0 |
| 393 | 20240415 | 124700 | 1037022030 | 18090 | 18120 | 18120 | 18090 | 13 |
| 394 | 20240415 | 124600 | 1036786710 | 18120 | 18100 | 18120 | 18100 | 23 |
| 395 | 20240415 | 124500 | 1036370350 | 18110 | 18110 | 18110 | 18110 | 160 |
| 396 | 20240415 | 124400 | 1033472750 | 18120 | 18110 | 18120 | 18110 | 11 |
| 397 | 20240415 | 124300 | 1033273460 | 18140 | 18140 | 18140 | 18140 | 0 |
| 398 | 20240415 | 124200 | 1033273460 | 18140 | 18140 | 18140 | 18140 | 0 |
| 399 | 20240415 | 124100 | 1033273460 | 18140 | 18090 | 18140 | 18080 | 12 |
| 400 | 20240415 | 124000 | 1033056360 | 18080 | 18080 | 18080 | 18080 | 41 |
| 401 | 20240415 | 123900 | 1032315080 | 18130 | 18140 | 18140 | 18130 | 131 |
| 402 | 20240415 | 123800 | 1029939380 | 18140 | 18140 | 18140 | 18140 | 60 |
| 403 | 20240415 | 123700 | 1028850980 | 18150 | 18150 | 18150 | 18140 | 85 |
| 404 | 20240415 | 123600 | 1027308430 | 18140 | 18140 | 18140 | 18140 | 56 |
| 405 | 20240415 | 123500 | 1026292590 | 18130 | 18130 | 18130 | 18130 | 8 |
| 406 | 20240415 | 123400 | 1026147550 | 18140 | 18140 | 18140 | 18140 | 0 |
| 407 | 20240415 | 123300 | 1026147550 | 18140 | 18140 | 18140 | 18140 | 7 |
| 408 | 20240415 | 123200 | 1026020570 | 18130 | 18100 | 18130 | 18100 | 9 |
| 409 | 20240415 | 123100 | 1025857640 | 18130 | 18130 | 18130 | 18130 | 3 |
| 410 | 20240415 | 123000 | 1025803250 | 18100 | 18100 | 18100 | 18100 | 9 |
| 411 | 20240415 | 122900 | 1025640350 | 18140 | 18090 | 18140 | 18090 | 32 |
| 412 | 20240415 | 122800 | 1025060270 | 18140 | 18140 | 18140 | 18140 | 0 |
| 413 | 20240415 | 122700 | 1025060270 | 18140 | 18130 | 18140 | 18130 | 32 |
| 414 | 20240415 | 122600 | 1024479810 | 18090 | 18090 | 18090 | 18090 | 0 |
| 415 | 20240415 | 122500 | 1024479810 | 18090 | 18090 | 18090 | 18090 | 8 |
| 416 | 20240415 | 122400 | 1024335090 | 18140 | 18140 | 18140 | 18140 | 0 |
| 417 | 20240415 | 122300 | 1024335090 | 18140 | 18090 | 18140 | 18090 | 50 |
| 418 | 20240415 | 122200 | 1023428140 | 18140 | 18140 | 18140 | 18080 | 18 |
| 419 | 20240415 | 122100 | 1023102160 | 18080 | 18100 | 18100 | 18080 | 133 |
| 420 | 20240415 | 122000 | 1020696190 | 18110 | 18110 | 18110 | 18110 | 0 |
| 421 | 20240415 | 121900 | 1020696190 | 18110 | 18110 | 18110 | 18110 | 12 |
| 422 | 20240415 | 121800 | 1020478870 | 18140 | 18140 | 18140 | 18140 | 5 |
| 423 | 20240415 | 121700 | 1020388170 | 18140 | 18140 | 18140 | 18140 | 8 |
| 424 | 20240415 | 121600 | 1020243050 | 18100 | 18100 | 18100 | 18100 | 7 |
| 425 | 20240415 | 121500 | 1020116350 | 18140 | 18100 | 18140 | 18100 | 29 |
| 426 | 20240415 | 121400 | 1019591130 | 18140 | 18090 | 18140 | 18090 | 16 |
| 427 | 20240415 | 121300 | 1019301290 | 18090 | 18090 | 18090 | 18090 | 1 |
| 428 | 20240415 | 121200 | 1019283200 | 18090 | 18090 | 18090 | 18090 | 1 |
| 429 | 20240415 | 121100 | 1019265110 | 18070 | 18070 | 18070 | 18070 | 0 |
| 430 | 20240415 | 121000 | 1019265110 | 18070 | 18070 | 18070 | 18070 | 8 |
| 431 | 20240415 | 120900 | 1019120550 | 18150 | 18150 | 18150 | 18150 | 0 |
| 432 | 20240415 | 120800 | 1019120550 | 18150 | 18110 | 18150 | 18110 | 30 |
| 433 | 20240415 | 120700 | 1018576370 | 18110 | 18070 | 18110 | 18070 | 16 |
| 434 | 20240415 | 120600 | 1018287130 | 18070 | 18070 | 18070 | 18070 | 0 |
| 435 | 20240415 | 120500 | 1018287130 | 18070 | 18070 | 18070 | 18070 | 0 |
| 436 | 20240415 | 120400 | 1018287130 | 18070 | 18070 | 18070 | 18070 | 3 |
| 437 | 20240415 | 120300 | 1018232920 | 18110 | 18110 | 18110 | 18110 | 0 |
| 438 | 20240415 | 120200 | 1018232920 | 18110 | 18110 | 18110 | 18110 | 24 |
| 439 | 20240415 | 120100 | 1017798280 | 18060 | 18060 | 18060 | 18050 | 33 |
| 440 | 20240415 | 120000 | 1017202380 | 18060 | 18060 | 18060 | 18060 | 24 |
| 441 | 20240415 | 115900 | 1016768940 | 18060 | 18060 | 18060 | 18060 | 9 |
| 442 | 20240415 | 115800 | 1016606400 | 18060 | 18060 | 18060 | 18060 | 3 |
| 443 | 20240415 | 115700 | 1016552220 | 18060 | 18060 | 18060 | 18060 | 0 |
| 444 | 20240415 | 115600 | 1016552220 | 18060 | 18060 | 18060 | 18060 | 4 |
| 445 | 20240415 | 115500 | 1016479980 | 18060 | 18050 | 18060 | 18050 | 15 |
| 446 | 20240415 | 115400 | 1016209160 | 18110 | 18110 | 18110 | 18110 | 22 |
| 447 | 20240415 | 115300 | 1015810740 | 18110 | 18100 | 18110 | 18100 | 30 |
| 448 | 20240415 | 115200 | 1015267500 | 18100 | 18060 | 18100 | 18060 | 27 |
| 449 | 20240415 | 115100 | 1014779380 | 18060 | 18060 | 18060 | 18060 | 13 |
| 450 | 20240415 | 115000 | 1014544600 | 18060 | 18060 | 18060 | 18060 | 1 |
| 451 | 20240415 | 114900 | 1014526540 | 18060 | 18030 | 18060 | 18030 | 751 |
| 452 | 20240415 | 114800 | 1000963720 | 18050 | 18050 | 18050 | 18050 | 102 |
| 453 | 20240415 | 114700 | 999122620 | 18040 | 18000 | 18040 | 18000 | 118 |
| 454 | 20240415 | 114600 | 996996260 | 18000 | 18010 | 18010 | 18000 | 208 |
| 455 | 20240415 | 114500 | 993251870 | 18020 | 18020 | 18020 | 18020 | 0 |
| 456 | 20240415 | 114400 | 993251870 | 18020 | 18020 | 18020 | 18020 | 8 |
| 457 | 20240415 | 114300 | 993107710 | 18020 | 18020 | 18020 | 18020 | 3 |
| 458 | 20240415 | 114200 | 993053650 | 18010 | 18020 | 18020 | 18010 | 9 |
| 459 | 20240415 | 114100 | 992891550 | 18010 | 18030 | 18030 | 18010 | 122 |
| 460 | 20240415 | 114000 | 990693910 | 18020 | 18020 | 18020 | 18020 | 0 |
| 461 | 20240415 | 113900 | 990693910 | 18020 | 18040 | 18040 | 18020 | 31 |
| 462 | 20240415 | 113800 | 990134810 | 18040 | 18040 | 18040 | 18040 | 3 |
| 463 | 20240415 | 113700 | 990080690 | 18010 | 18010 | 18010 | 18010 | 0 |
| 464 | 20240415 | 113600 | 990080690 | 18010 | 18010 | 18010 | 18010 | 8 |
| 465 | 20240415 | 113500 | 989936610 | 18020 | 18020 | 18020 | 18020 | 0 |
| 466 | 20240415 | 113400 | 989936610 | 18020 | 18020 | 18020 | 18020 | 0 |
| 467 | 20240415 | 113300 | 989936610 | 18020 | 18020 | 18020 | 18020 | 10 |
| 468 | 20240415 | 113200 | 989756410 | 18020 | 18020 | 18020 | 18020 | 0 |
| 469 | 20240415 | 113100 | 989756410 | 18020 | 18010 | 18020 | 18010 | 44 |
| 470 | 20240415 | 113000 | 988963920 | 18020 | 18020 | 18020 | 18020 | 5 |
| 471 | 20240415 | 112900 | 988873820 | 18020 | 18040 | 18040 | 18020 | 29 |
| 472 | 20240415 | 112800 | 988350700 | 18040 | 18020 | 18040 | 18020 | 6 |
| 473 | 20240415 | 112700 | 988242520 | 18020 | 18020 | 18020 | 18020 | 7 |
| 474 | 20240415 | 112600 | 988116380 | 18040 | 18040 | 18040 | 18040 | 0 |
| 475 | 20240415 | 112500 | 988116380 | 18040 | 18010 | 18040 | 18010 | 358 |
| 476 | 20240415 | 112400 | 981668620 | 18020 | 18060 | 18060 | 18020 | 58 |
| 477 | 20240415 | 112300 | 980623340 | 18060 | 18010 | 18060 | 18010 | 88 |
| 478 | 20240415 | 112200 | 979034660 | 18010 | 18010 | 18010 | 18010 | 7 |
| 479 | 20240415 | 112100 | 978908590 | 18010 | 18030 | 18030 | 18010 | 206 |
| 480 | 20240415 | 112000 | 975196600 | 18030 | 18030 | 18030 | 18030 | 8 |
| 481 | 20240415 | 111900 | 975052360 | 18060 | 18060 | 18060 | 18060 | 2 |
| 482 | 20240415 | 111800 | 975016240 | 18050 | 18050 | 18050 | 18050 | 31 |
| 483 | 20240415 | 111700 | 974456690 | 18050 | 18050 | 18050 | 18050 | 28 |
| 484 | 20240415 | 111600 | 973951290 | 18050 | 18050 | 18050 | 18050 | 0 |
| 485 | 20240415 | 111500 | 973951290 | 18050 | 18020 | 18050 | 18020 | 409 |
| 486 | 20240415 | 111400 | 966569420 | 18030 | 18020 | 18040 | 18020 | 13 |
| 487 | 20240415 | 111300 | 966334990 | 18020 | 18020 | 18020 | 18020 | 13 |
| 488 | 20240415 | 111200 | 966100730 | 18030 | 18040 | 18040 | 18020 | 15 |
| 489 | 20240415 | 111100 | 965830320 | 18030 | 18030 | 18030 | 18030 | 0 |
| 490 | 20240415 | 111000 | 965830320 | 18030 | 18030 | 18030 | 18030 | 0 |
| 491 | 20240415 | 110900 | 965830320 | 18030 | 18060 | 18060 | 18030 | 14 |
| 492 | 20240415 | 110800 | 965577620 | 18070 | 18070 | 18070 | 18070 | 0 |
| 493 | 20240415 | 110700 | 965577620 | 18070 | 18070 | 18070 | 18070 | 19 |
| 494 | 20240415 | 110600 | 965234290 | 18070 | 18080 | 18080 | 18070 | 22 |
| 495 | 20240415 | 110500 | 964836720 | 18110 | 18110 | 18110 | 18110 | 0 |
| 496 | 20240415 | 110400 | 964836720 | 18110 | 18110 | 18110 | 18110 | 2 |
| 497 | 20240415 | 110300 | 964800500 | 18080 | 18080 | 18080 | 18080 | 8 |
| 498 | 20240415 | 110200 | 964655860 | 18090 | 18090 | 18090 | 18090 | 8 |
| 499 | 20240415 | 110100 | 964511140 | 18100 | 18100 | 18100 | 18100 | 0 |
| 500 | 20240415 | 110000 | 964511140 | 18100 | 18110 | 18110 | 18100 | 14 |
| 501 | 20240415 | 105900 | 964257650 | 18170 | 18150 | 18170 | 18150 | 69 |
| 502 | 20240415 | 105800 | 963004360 | 18100 | 18120 | 18160 | 18100 | 121 |
| 503 | 20240415 | 105700 | 960809210 | 18080 | 18080 | 18080 | 18080 | 7 |
| 504 | 20240415 | 105600 | 960682650 | 18080 | 18140 | 18160 | 18080 | 37 |
| 505 | 20240415 | 105500 | 960011410 | 18100 | 18140 | 18140 | 18100 | 22 |
| 506 | 20240415 | 105400 | 959613130 | 18100 | 18010 | 18100 | 18010 | 7 |
| 507 | 20240415 | 105300 | 959486530 | 18020 | 18100 | 18100 | 18020 | 126 |
| 508 | 20240415 | 105200 | 957206940 | 18050 | 18050 | 18050 | 18050 | 1 |
| 509 | 20240415 | 105100 | 957188890 | 17990 | 17990 | 17990 | 17990 | 0 |
| 510 | 20240415 | 105000 | 957188890 | 17990 | 18160 | 18160 | 17990 | 2912 |
| 511 | 20240415 | 104900 | 904764820 | 18090 | 18090 | 18090 | 18090 | 27 |
| 512 | 20240415 | 104800 | 904276390 | 18090 | 18090 | 18090 | 18090 | 0 |
| 513 | 20240415 | 104700 | 904276390 | 18090 | 18100 | 18100 | 18090 | 148 |
| 514 | 20240415 | 104600 | 901597890 | 18110 | 18150 | 18150 | 18110 | 133 |
| 515 | 20240415 | 104500 | 899187220 | 18180 | 18180 | 18180 | 18180 | 23 |
| 516 | 20240415 | 104400 | 898769080 | 18100 | 18140 | 18180 | 18100 | 263 |
| 517 | 20240415 | 104300 | 893994880 | 18140 | 18110 | 18150 | 18110 | 781 |
| 518 | 20240415 | 104200 | 879830000 | 18110 | 18110 | 18110 | 18110 | 209 |
| 519 | 20240415 | 104100 | 876045010 | 18120 | 18080 | 18120 | 18080 | 997 |
| 520 | 20240415 | 104000 | 857991060 | 18080 | 18050 | 18080 | 18040 | 578 |
| 521 | 20240415 | 103900 | 847556130 | 18050 | 18020 | 18050 | 18020 | 124 |
| 522 | 20240415 | 103800 | 845320180 | 18010 | 18010 | 18010 | 18010 | 8 |
| 523 | 20240415 | 103700 | 845176100 | 18020 | 18020 | 18020 | 18020 | 5 |
| 524 | 20240415 | 103600 | 845086000 | 18000 | 18000 | 18000 | 18000 | 121 |
| 525 | 20240415 | 103500 | 842908000 | 18020 | 17930 | 18020 | 17930 | 11 |
| 526 | 20240415 | 103400 | 842710500 | 18020 | 17930 | 18020 | 17930 | 5 |
| 527 | 20240415 | 103300 | 842620670 | 18010 | 17930 | 18010 | 17920 | 147 |
| 528 | 20240415 | 103200 | 839985930 | 17940 | 17940 | 17940 | 17940 | 63 |
| 529 | 20240415 | 103100 | 838855710 | 17930 | 18060 | 18090 | 17930 | 680 |
| 530 | 20240415 | 103000 | 826595650 | 18060 | 18090 | 18090 | 18010 | 6 |
| 531 | 20240415 | 102900 | 826487330 | 18100 | 18000 | 18100 | 17940 | 727 |
| 532 | 20240415 | 102800 | 813370650 | 18060 | 18000 | 18060 | 17990 | 37 |
| 533 | 20240415 | 102700 | 812704300 | 18000 | 18020 | 18020 | 18000 | 146 |
| 534 | 20240415 | 102600 | 810076130 | 18020 | 18080 | 18080 | 18020 | 34 |
| 535 | 20240415 | 102500 | 809462370 | 18080 | 18060 | 18080 | 18060 | 524 |
| 536 | 20240415 | 102400 | 799993890 | 18060 | 18010 | 18060 | 18010 | 675 |
| 537 | 20240415 | 102300 | 787822150 | 18010 | 17990 | 18010 | 17990 | 208 |
| 538 | 20240415 | 102200 | 784076230 | 18020 | 18020 | 18020 | 18020 | 36 |
| 539 | 20240415 | 102100 | 783427510 | 17970 | 17970 | 17970 | 17970 | 45 |
| 540 | 20240415 | 102000 | 782618860 | 17950 | 17950 | 17950 | 17950 | 7 |
| 541 | 20240415 | 101900 | 782493210 | 17970 | 17970 | 17970 | 17970 | 128 |
| 542 | 20240415 | 101800 | 780193050 | 17970 | 17970 | 17970 | 17930 | 203 |
| 543 | 20240415 | 101700 | 776545380 | 17970 | 17930 | 17970 | 17930 | 22 |
| 544 | 20240415 | 101600 | 776150360 | 17970 | 17930 | 17970 | 17930 | 40 |
| 545 | 20240415 | 101500 | 775433040 | 17930 | 17940 | 17940 | 17930 | 135 |
| 546 | 20240415 | 101400 | 773012410 | 17940 | 17940 | 17940 | 17940 | 95 |
| 547 | 20240415 | 101300 | 771308110 | 17940 | 17980 | 17980 | 17940 | 887 |
| 548 | 20240415 | 101200 | 755372730 | 17980 | 18010 | 18010 | 17980 | 232 |
| 549 | 20240415 | 101100 | 751197000 | 18010 | 18020 | 18020 | 18010 | 49 |
| 550 | 20240415 | 101000 | 750314070 | 18000 | 18000 | 18000 | 18000 | 53 |
| 551 | 20240415 | 100900 | 749360070 | 18000 | 18050 | 18050 | 18000 | 2232 |
| 552 | 20240415 | 100800 | 709129390 | 18060 | 18060 | 18060 | 18060 | 23 |
| 553 | 20240415 | 100700 | 708714010 | 18060 | 18100 | 18100 | 18050 | 191 |
| 554 | 20240415 | 100600 | 705261580 | 18120 | 18120 | 18120 | 18070 | 13 |
| 555 | 20240415 | 100500 | 705026070 | 18120 | 18060 | 18120 | 18060 | 259 |
| 556 | 20240415 | 100400 | 700335220 | 18060 | 18110 | 18110 | 18060 | 117 |
| 557 | 20240415 | 100300 | 698216700 | 18110 | 18100 | 18110 | 18090 | 622 |
| 558 | 20240415 | 100200 | 686952860 | 18110 | 18100 | 18110 | 18100 | 918 |
| 559 | 20240415 | 100100 | 670335780 | 18100 | 18100 | 18100 | 18040 | 46 |
| 560 | 20240415 | 100000 | 669504620 | 18100 | 18110 | 18110 | 18050 | 453 |
| 561 | 20240415 | 095900 | 661312410 | 18100 | 18100 | 18100 | 18100 | 50 |
| 562 | 20240415 | 095800 | 660407410 | 18110 | 18050 | 18110 | 18050 | 268 |
| 563 | 20240415 | 095700 | 655556330 | 18050 | 18030 | 18050 | 18030 | 838 |
| 564 | 20240415 | 095600 | 640431470 | 18020 | 18000 | 18020 | 18000 | 359 |
| 565 | 20240415 | 095500 | 633962820 | 17980 | 17980 | 17980 | 17980 | 18 |
| 566 | 20240415 | 095400 | 633639180 | 17980 | 17980 | 17980 | 17980 | 30 |
| 567 | 20240415 | 095300 | 633099780 | 17980 | 17980 | 17980 | 17980 | 52 |
| 568 | 20240415 | 095200 | 632164820 | 17980 | 17980 | 18010 | 17980 | 195 |
| 569 | 20240415 | 095100 | 628656120 | 17980 | 17980 | 17980 | 17980 | 1 |
| 570 | 20240415 | 095000 | 628638140 | 17930 | 17930 | 17930 | 17930 | 20 |
| 571 | 20240415 | 094900 | 628279540 | 17930 | 17930 | 17930 | 17930 | 9 |
| 572 | 20240415 | 094800 | 628118170 | 17900 | 18050 | 18050 | 17900 | 469 |
| 573 | 20240415 | 094700 | 619683680 | 18050 | 18050 | 18050 | 18050 | 2 |
| 574 | 20240415 | 094600 | 619647580 | 17910 | 17910 | 17910 | 17910 | 7 |
| 575 | 20240415 | 094500 | 619522210 | 17890 | 17890 | 17890 | 17890 | 0 |
| 576 | 20240415 | 094400 | 619522210 | 17890 | 17920 | 18120 | 17890 | 304 |
| 577 | 20240415 | 094300 | 614038590 | 17860 | 17860 | 17860 | 17860 | 8 |
| 578 | 20240415 | 094200 | 613895710 | 17970 | 17920 | 17970 | 17920 | 4 |
| 579 | 20240415 | 094100 | 613823880 | 17860 | 17860 | 17860 | 17860 | 1 |
| 580 | 20240415 | 094000 | 613806020 | 17850 | 17860 | 17860 | 17850 | 44 |
| 581 | 20240415 | 093900 | 613020260 | 17970 | 18020 | 18020 | 17840 | 1062 |
| 582 | 20240415 | 093800 | 593957650 | 18000 | 18000 | 18000 | 17990 | 742 |
| 583 | 20240415 | 093700 | 580604020 | 18000 | 17960 | 18000 | 17960 | 870 |
| 584 | 20240415 | 093600 | 564976340 | 17960 | 18000 | 18000 | 17960 | 1504 |
| 585 | 20240415 | 093500 | 537944520 | 18000 | 18000 | 18000 | 18000 | 1040 |
| 586 | 20240415 | 093400 | 519224520 | 18000 | 17950 | 18000 | 17950 | 858 |
| 587 | 20240415 | 093300 | 503782230 | 17990 | 18000 | 18000 | 17900 | 346 |
| 588 | 20240415 | 093200 | 497575290 | 18000 | 17900 | 18010 | 17900 | 109 |
| 589 | 20240415 | 093100 | 495620940 | 17900 | 17870 | 18020 | 17870 | 188 |
| 590 | 20240415 | 093000 | 492250780 | 17870 | 17830 | 17880 | 17830 | 268 |
| 591 | 20240415 | 092900 | 487464620 | 17830 | 17830 | 17870 | 17830 | 715 |
| 592 | 20240415 | 092800 | 474699920 | 17830 | 17770 | 17830 | 17770 | 423 |
| 593 | 20240415 | 092700 | 467166150 | 17770 | 17770 | 17770 | 17710 | 68 |
| 594 | 20240415 | 092600 | 465958270 | 17710 | 17640 | 17710 | 17640 | 561 |
| 595 | 20240415 | 092500 | 456040820 | 17530 | 17530 | 17530 | 17530 | 76 |
| 596 | 20240415 | 092400 | 454708540 | 17530 | 17580 | 17640 | 17520 | 238 |
| 597 | 20240415 | 092300 | 450533180 | 17640 | 17570 | 17640 | 17520 | 273 |
| 598 | 20240415 | 092200 | 445727760 | 17570 | 17500 | 17570 | 17500 | 374 |
| 599 | 20240415 | 092100 | 439182690 | 17500 | 17520 | 17580 | 17500 | 1992 |
| 600 | 20240415 | 092000 | 404305410 | 17510 | 17570 | 17600 | 17510 | 1631 |
| 601 | 20240415 | 091900 | 375706420 | 17570 | 17580 | 17580 | 17570 | 1146 |
| 602 | 20240415 | 091800 | 355569200 | 17580 | 17620 | 17650 | 17580 | 181 |
| 603 | 20240415 | 091700 | 352378110 | 17650 | 17570 | 17650 | 17560 | 1203 |
| 604 | 20240415 | 091600 | 331227380 | 17570 | 17570 | 17570 | 17570 | 71 |
| 605 | 20240415 | 091500 | 329979910 | 17580 | 17620 | 17620 | 17580 | 447 |
| 606 | 20240415 | 091400 | 322120350 | 17600 | 17650 | 17650 | 17600 | 472 |
| 607 | 20240415 | 091300 | 313806290 | 17660 | 17670 | 17670 | 17660 | 42 |
| 608 | 20240415 | 091200 | 313064240 | 17670 | 17650 | 17680 | 17650 | 42 |
| 609 | 20240415 | 091100 | 312322690 | 17650 | 17710 | 17710 | 17650 | 82 |
| 610 | 20240415 | 091000 | 310871640 | 17710 | 17690 | 17710 | 17600 | 1426 |
| 611 | 20240415 | 090900 | 285709690 | 17710 | 17770 | 17810 | 17710 | 71 |
| 612 | 20240415 | 090800 | 284448680 | 17800 | 17720 | 17820 | 17610 | 613 |
| 613 | 20240415 | 090700 | 273569660 | 17710 | 17860 | 17860 | 17700 | 1096 |
| 614 | 20240415 | 090600 | 254089630 | 17860 | 17660 | 17860 | 17660 | 2465 |
| 615 | 20240415 | 090500 | 210348260 | 17650 | 17640 | 17650 | 17640 | 330 |
| 616 | 20240415 | 090400 | 204525060 | 17590 | 17610 | 17620 | 17500 | 1012 |
| 617 | 20240415 | 090300 | 186790890 | 17680 | 17670 | 17680 | 17670 | 446 |
| 618 | 20240415 | 090200 | 178909520 | 17620 | 17500 | 17620 | 17500 | 740 |
| 619 | 20240415 | 090100 | 165906920 | 17500 | 17500 | 17540 | 17500 | 536 |
| 620 | 20240415 | 090000 | 156526720 | 17500 | 17510 | 17560 | 17500 | 8933 |