31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 193100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 3 | 20240411 | 193000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 4 | 20240411 | 192900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 5 | 20240411 | 192800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 6 | 20240411 | 192700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 7 | 20240411 | 192600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 8 | 20240411 | 192500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 9 | 20240411 | 192400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 10 | 20240411 | 192300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 11 | 20240411 | 192200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 12 | 20240411 | 192100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 13 | 20240411 | 192000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 14 | 20240411 | 191900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 15 | 20240411 | 191800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 16 | 20240411 | 191700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 17 | 20240411 | 191600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 18 | 20240411 | 191500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 19 | 20240411 | 191400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 20 | 20240411 | 191300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 21 | 20240411 | 191200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 22 | 20240411 | 191100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 23 | 20240411 | 191000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 24 | 20240411 | 190900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 25 | 20240411 | 190800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 26 | 20240411 | 190700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 27 | 20240411 | 190600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 28 | 20240411 | 190500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 29 | 20240411 | 190400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 30 | 20240411 | 190300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 31 | 20240411 | 190200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 32 | 20240411 | 190100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 33 | 20240411 | 190000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 34 | 20240411 | 185900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 35 | 20240411 | 185800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 36 | 20240411 | 185700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 37 | 20240411 | 185600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 38 | 20240411 | 185500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 39 | 20240411 | 185400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 40 | 20240411 | 185300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 41 | 20240411 | 185200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 42 | 20240411 | 185100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 43 | 20240411 | 185000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 44 | 20240411 | 184900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 45 | 20240411 | 184800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 46 | 20240411 | 184700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 47 | 20240411 | 184600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 48 | 20240411 | 184500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 49 | 20240411 | 184400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 50 | 20240411 | 184300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 51 | 20240411 | 184200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 52 | 20240411 | 184100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 53 | 20240411 | 184000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 54 | 20240411 | 183900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 55 | 20240411 | 183800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 56 | 20240411 | 183700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 57 | 20240411 | 183600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 58 | 20240411 | 183500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 59 | 20240411 | 183400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 60 | 20240411 | 183300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 61 | 20240411 | 183200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 62 | 20240411 | 183100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 63 | 20240411 | 183000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 64 | 20240411 | 182900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 65 | 20240411 | 182800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 66 | 20240411 | 182700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 67 | 20240411 | 182600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 68 | 20240411 | 182500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 69 | 20240411 | 182400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 70 | 20240411 | 182300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 71 | 20240411 | 182200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 72 | 20240411 | 182100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 73 | 20240411 | 182000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 74 | 20240411 | 181900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 75 | 20240411 | 181800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 76 | 20240411 | 181700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 77 | 20240411 | 181600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 78 | 20240411 | 181500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 79 | 20240411 | 181400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 80 | 20240411 | 181300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 81 | 20240411 | 181200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 82 | 20240411 | 181100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 83 | 20240411 | 181000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 84 | 20240411 | 180900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 85 | 20240411 | 180800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 86 | 20240411 | 180700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 87 | 20240411 | 180600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 88 | 20240411 | 180500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 89 | 20240411 | 180400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 90 | 20240411 | 180300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 91 | 20240411 | 180200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 92 | 20240411 | 180100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 93 | 20240411 | 180000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 94 | 20240411 | 175900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 95 | 20240411 | 175800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 96 | 20240411 | 175700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 97 | 20240411 | 175600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 98 | 20240411 | 175500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 99 | 20240411 | 175400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 100 | 20240411 | 175300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 101 | 20240411 | 175200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 102 | 20240411 | 175100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 103 | 20240411 | 175000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 104 | 20240411 | 174900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 105 | 20240411 | 174800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 106 | 20240411 | 174700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 107 | 20240411 | 174600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 108 | 20240411 | 174500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 109 | 20240411 | 174400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 110 | 20240411 | 174300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 111 | 20240411 | 174200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 112 | 20240411 | 174100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 113 | 20240411 | 174000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 114 | 20240411 | 173900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 115 | 20240411 | 173800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 116 | 20240411 | 173700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 117 | 20240411 | 173600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 118 | 20240411 | 173500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 119 | 20240411 | 173400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 120 | 20240411 | 173300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 121 | 20240411 | 173200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 122 | 20240411 | 173100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 123 | 20240411 | 173000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 124 | 20240411 | 172900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 125 | 20240411 | 172800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 126 | 20240411 | 172700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 127 | 20240411 | 172600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 128 | 20240411 | 172500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 129 | 20240411 | 172400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 130 | 20240411 | 172300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 131 | 20240411 | 172200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 132 | 20240411 | 172100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 133 | 20240411 | 172000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 134 | 20240411 | 171900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 135 | 20240411 | 171800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 136 | 20240411 | 171700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 137 | 20240411 | 171600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 138 | 20240411 | 171500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 139 | 20240411 | 171400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 140 | 20240411 | 171300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 141 | 20240411 | 171200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 142 | 20240411 | 171100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 143 | 20240411 | 171000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 144 | 20240411 | 170900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 145 | 20240411 | 170800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 146 | 20240411 | 170700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 147 | 20240411 | 170600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 148 | 20240411 | 170500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 149 | 20240411 | 170400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 150 | 20240411 | 170300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 151 | 20240411 | 170200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 152 | 20240411 | 170100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 153 | 20240411 | 170000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 154 | 20240411 | 165900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 155 | 20240411 | 165800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 156 | 20240411 | 165700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 157 | 20240411 | 165600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 158 | 20240411 | 165500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 159 | 20240411 | 165400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 160 | 20240411 | 165300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 161 | 20240411 | 165200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 162 | 20240411 | 165100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 163 | 20240411 | 165000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 164 | 20240411 | 164900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 165 | 20240411 | 164800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 166 | 20240411 | 164700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 167 | 20240411 | 164600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 168 | 20240411 | 164500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 169 | 20240411 | 164400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 170 | 20240411 | 164300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 171 | 20240411 | 164200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 172 | 20240411 | 164100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 173 | 20240411 | 164000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 174 | 20240411 | 163900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 175 | 20240411 | 163800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 176 | 20240411 | 163700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 177 | 20240411 | 163600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 178 | 20240411 | 163500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 179 | 20240411 | 163400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 180 | 20240411 | 163300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 181 | 20240411 | 163200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 182 | 20240411 | 163100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 183 | 20240411 | 163000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 184 | 20240411 | 162900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 185 | 20240411 | 162800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 186 | 20240411 | 162700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 187 | 20240411 | 162600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 188 | 20240411 | 162500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 189 | 20240411 | 162400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 190 | 20240411 | 162300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 191 | 20240411 | 162200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 192 | 20240411 | 162100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 193 | 20240411 | 162000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 194 | 20240411 | 161900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 195 | 20240411 | 161800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 196 | 20240411 | 161700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 197 | 20240411 | 161600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 198 | 20240411 | 161500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 199 | 20240411 | 161400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 200 | 20240411 | 161300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 201 | 20240411 | 161200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 202 | 20240411 | 161100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 203 | 20240411 | 161000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 204 | 20240411 | 160900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 205 | 20240411 | 160800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 206 | 20240411 | 160700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 207 | 20240411 | 160600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 208 | 20240411 | 160500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 209 | 20240411 | 160400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 210 | 20240411 | 160300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 211 | 20240411 | 160200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 212 | 20240411 | 160100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 213 | 20240411 | 160000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 214 | 20240411 | 155900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 215 | 20240411 | 155800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 216 | 20240411 | 155700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 217 | 20240411 | 155600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 218 | 20240411 | 155500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 219 | 20240411 | 155400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 220 | 20240411 | 155300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 221 | 20240411 | 155200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 222 | 20240411 | 155100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 223 | 20240411 | 155000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 224 | 20240411 | 154900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 225 | 20240411 | 154800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 226 | 20240411 | 154700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 227 | 20240411 | 154600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 228 | 20240411 | 154500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 229 | 20240411 | 154400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 230 | 20240411 | 154300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 231 | 20240411 | 154200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 232 | 20240411 | 154100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 233 | 20240411 | 154000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 234 | 20240411 | 153900 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 235 | 20240411 | 153800 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 236 | 20240411 | 153700 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 237 | 20240411 | 153600 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 238 | 20240411 | 153500 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 239 | 20240411 | 153400 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 240 | 20240411 | 153300 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 241 | 20240411 | 153200 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 0 |
| 242 | 20240411 | 153100 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 243 | 20240411 | 153000 | 1722061049 | 1386 | 1386 | 1386 | 1386 | 18601 |
| 244 | 20240411 | 152900 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 245 | 20240411 | 152800 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 246 | 20240411 | 152700 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 247 | 20240411 | 152600 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 248 | 20240411 | 152500 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 249 | 20240411 | 152400 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 250 | 20240411 | 152300 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 251 | 20240411 | 152200 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 252 | 20240411 | 152100 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 253 | 20240411 | 152000 | 1696280063 | 1387 | 1387 | 1387 | 1387 | 0 |
| 254 | 20240411 | 151900 | 1696280063 | 1387 | 1389 | 1389 | 1387 | 7512 |
| 255 | 20240411 | 151800 | 1685855900 | 1389 | 1389 | 1394 | 1388 | 3779 |
| 256 | 20240411 | 151700 | 1680606032 | 1389 | 1392 | 1393 | 1389 | 6269 |
| 257 | 20240411 | 151600 | 1671885754 | 1392 | 1393 | 1393 | 1392 | 2751 |
| 258 | 20240411 | 151500 | 1668053755 | 1393 | 1394 | 1394 | 1393 | 2185 |
| 259 | 20240411 | 151400 | 1665010000 | 1394 | 1397 | 1397 | 1394 | 3476 |
| 260 | 20240411 | 151300 | 1660158030 | 1397 | 1398 | 1400 | 1395 | 2144 |
| 261 | 20240411 | 151200 | 1657162017 | 1398 | 1401 | 1401 | 1398 | 6347 |
| 262 | 20240411 | 151100 | 1648278627 | 1400 | 1401 | 1401 | 1400 | 266 |
| 263 | 20240411 | 151000 | 1647906212 | 1402 | 1402 | 1402 | 1402 | 283 |
| 264 | 20240411 | 150900 | 1647509446 | 1401 | 1401 | 1401 | 1400 | 517 |
| 265 | 20240411 | 150800 | 1646785146 | 1401 | 1401 | 1401 | 1401 | 1222 |
| 266 | 20240411 | 150700 | 1645073124 | 1402 | 1402 | 1402 | 1402 | 60 |
| 267 | 20240411 | 150600 | 1644989004 | 1402 | 1403 | 1403 | 1401 | 4208 |
| 268 | 20240411 | 150500 | 1639087274 | 1402 | 1404 | 1405 | 1402 | 456 |
| 269 | 20240411 | 150400 | 1638446853 | 1405 | 1408 | 1409 | 1405 | 3141 |
| 270 | 20240411 | 150300 | 1634026219 | 1404 | 1401 | 1404 | 1401 | 1767 |
| 271 | 20240411 | 150200 | 1631548061 | 1401 | 1401 | 1402 | 1401 | 2387 |
| 272 | 20240411 | 150100 | 1628203087 | 1402 | 1404 | 1404 | 1402 | 3290 |
| 273 | 20240411 | 150000 | 1623589399 | 1404 | 1404 | 1404 | 1404 | 131 |
| 274 | 20240411 | 145900 | 1623405475 | 1402 | 1402 | 1402 | 1402 | 170 |
| 275 | 20240411 | 145800 | 1623167135 | 1401 | 1401 | 1402 | 1401 | 703 |
| 276 | 20240411 | 145700 | 1622181732 | 1402 | 1403 | 1403 | 1402 | 2186 |
| 277 | 20240411 | 145600 | 1619116938 | 1403 | 1403 | 1403 | 1403 | 355 |
| 278 | 20240411 | 145500 | 1618618873 | 1405 | 1405 | 1405 | 1405 | 103 |
| 279 | 20240411 | 145400 | 1618474158 | 1405 | 1406 | 1406 | 1405 | 639 |
| 280 | 20240411 | 145300 | 1617575744 | 1403 | 1403 | 1403 | 1403 | 1 |
| 281 | 20240411 | 145200 | 1617574341 | 1408 | 1408 | 1408 | 1408 | 601 |
| 282 | 20240411 | 145100 | 1616728133 | 1408 | 1409 | 1409 | 1408 | 133 |
| 283 | 20240411 | 145000 | 1616540737 | 1409 | 1408 | 1409 | 1408 | 183 |
| 284 | 20240411 | 144900 | 1616282962 | 1409 | 1409 | 1409 | 1409 | 2 |
| 285 | 20240411 | 144800 | 1616280144 | 1409 | 1407 | 1409 | 1407 | 133 |
| 286 | 20240411 | 144700 | 1616092897 | 1403 | 1408 | 1408 | 1403 | 561 |
| 287 | 20240411 | 144600 | 1615303721 | 1408 | 1408 | 1408 | 1408 | 48 |
| 288 | 20240411 | 144500 | 1615236137 | 1408 | 1407 | 1408 | 1407 | 156 |
| 289 | 20240411 | 144400 | 1615016512 | 1407 | 1407 | 1407 | 1407 | 50 |
| 290 | 20240411 | 144300 | 1614946162 | 1403 | 1404 | 1404 | 1403 | 555 |
| 291 | 20240411 | 144200 | 1614167467 | 1403 | 1407 | 1408 | 1403 | 134 |
| 292 | 20240411 | 144100 | 1613978900 | 1403 | 1403 | 1403 | 1403 | 507 |
| 293 | 20240411 | 144000 | 1613267579 | 1403 | 1403 | 1403 | 1403 | 14 |
| 294 | 20240411 | 143900 | 1613247937 | 1403 | 1398 | 1403 | 1398 | 119 |
| 295 | 20240411 | 143800 | 1613081085 | 1397 | 1401 | 1401 | 1397 | 2038 |
| 296 | 20240411 | 143700 | 1610228357 | 1401 | 1403 | 1403 | 1401 | 188 |
| 297 | 20240411 | 143600 | 1609964945 | 1403 | 1404 | 1404 | 1403 | 2113 |
| 298 | 20240411 | 143500 | 1607000391 | 1403 | 1403 | 1403 | 1403 | 0 |
| 299 | 20240411 | 143400 | 1607000391 | 1403 | 1410 | 1410 | 1403 | 1501 |
| 300 | 20240411 | 143300 | 1604891130 | 1410 | 1407 | 1410 | 1407 | 133 |
| 301 | 20240411 | 143200 | 1604703843 | 1407 | 1408 | 1408 | 1407 | 319 |
| 302 | 20240411 | 143100 | 1604254993 | 1407 | 1407 | 1407 | 1407 | 299 |
| 303 | 20240411 | 143000 | 1603834300 | 1407 | 1407 | 1407 | 1407 | 336 |
| 304 | 20240411 | 142900 | 1603361548 | 1407 | 1407 | 1410 | 1407 | 968 |
| 305 | 20240411 | 142800 | 1601999569 | 1406 | 1406 | 1406 | 1406 | 1426 |
| 306 | 20240411 | 142700 | 1599994613 | 1407 | 1401 | 1407 | 1401 | 170 |
| 307 | 20240411 | 142600 | 1599755645 | 1400 | 1403 | 1403 | 1400 | 2329 |
| 308 | 20240411 | 142500 | 1596493980 | 1405 | 1405 | 1405 | 1405 | 237 |
| 309 | 20240411 | 142400 | 1596160995 | 1405 | 1405 | 1405 | 1405 | 1242 |
| 310 | 20240411 | 142300 | 1594415985 | 1400 | 1400 | 1400 | 1400 | 0 |
| 311 | 20240411 | 142200 | 1594415985 | 1400 | 1400 | 1400 | 1400 | 0 |
| 312 | 20240411 | 142100 | 1594415985 | 1400 | 1406 | 1406 | 1399 | 1595 |
| 313 | 20240411 | 142000 | 1592181186 | 1406 | 1406 | 1406 | 1406 | 200 |
| 314 | 20240411 | 141900 | 1591899986 | 1400 | 1400 | 1400 | 1400 | 0 |
| 315 | 20240411 | 141800 | 1591899986 | 1400 | 1407 | 1407 | 1400 | 271 |
| 316 | 20240411 | 141700 | 1591519655 | 1400 | 1400 | 1400 | 1400 | 1 |
| 317 | 20240411 | 141600 | 1591518255 | 1400 | 1400 | 1400 | 1400 | 1 |
| 318 | 20240411 | 141500 | 1591516855 | 1407 | 1407 | 1407 | 1407 | 133 |
| 319 | 20240411 | 141400 | 1591329724 | 1400 | 1406 | 1406 | 1400 | 8217 |
| 320 | 20240411 | 141300 | 1579792297 | 1406 | 1406 | 1406 | 1406 | 0 |
| 321 | 20240411 | 141200 | 1579792297 | 1406 | 1406 | 1406 | 1406 | 140 |
| 322 | 20240411 | 141100 | 1579595457 | 1406 | 1406 | 1406 | 1406 | 10 |
| 323 | 20240411 | 141000 | 1579581397 | 1400 | 1401 | 1406 | 1400 | 8627 |
| 324 | 20240411 | 140900 | 1567502921 | 1407 | 1406 | 1407 | 1400 | 26117 |
| 325 | 20240411 | 140800 | 1530927228 | 1406 | 1406 | 1406 | 1406 | 277 |
| 326 | 20240411 | 140700 | 1530537766 | 1407 | 1407 | 1407 | 1401 | 2207 |
| 327 | 20240411 | 140600 | 1527437100 | 1407 | 1405 | 1407 | 1403 | 748 |
| 328 | 20240411 | 140500 | 1526386181 | 1405 | 1413 | 1413 | 1405 | 21255 |
| 329 | 20240411 | 140400 | 1496415516 | 1417 | 1418 | 1418 | 1413 | 2552 |
| 330 | 20240411 | 140300 | 1492806530 | 1413 | 1418 | 1418 | 1413 | 2835 |
| 331 | 20240411 | 140200 | 1488797072 | 1418 | 1415 | 1418 | 1415 | 6 |
| 332 | 20240411 | 140100 | 1488788579 | 1415 | 1416 | 1416 | 1415 | 357 |
| 333 | 20240411 | 140000 | 1488283316 | 1418 | 1418 | 1419 | 1417 | 269 |
| 334 | 20240411 | 135900 | 1487901801 | 1418 | 1418 | 1418 | 1418 | 8 |
| 335 | 20240411 | 135800 | 1487890457 | 1419 | 1419 | 1419 | 1419 | 130 |
| 336 | 20240411 | 135700 | 1487705987 | 1419 | 1419 | 1419 | 1419 | 138 |
| 337 | 20240411 | 135600 | 1487510165 | 1415 | 1415 | 1415 | 1415 | 120 |
| 338 | 20240411 | 135500 | 1487340365 | 1415 | 1416 | 1416 | 1415 | 400 |
| 339 | 20240411 | 135400 | 1486774315 | 1415 | 1419 | 1420 | 1415 | 154 |
| 340 | 20240411 | 135300 | 1486555834 | 1415 | 1415 | 1415 | 1415 | 0 |
| 341 | 20240411 | 135200 | 1486555834 | 1415 | 1415 | 1415 | 1415 | 0 |
| 342 | 20240411 | 135100 | 1486555834 | 1415 | 1419 | 1419 | 1415 | 136 |
| 343 | 20240411 | 135000 | 1486362854 | 1415 | 1415 | 1415 | 1415 | 0 |
| 344 | 20240411 | 134900 | 1486362854 | 1415 | 1415 | 1415 | 1415 | 20 |
| 345 | 20240411 | 134800 | 1486334554 | 1414 | 1419 | 1419 | 1414 | 136 |
| 346 | 20240411 | 134700 | 1486141575 | 1414 | 1416 | 1416 | 1414 | 3781 |
| 347 | 20240411 | 134600 | 1480793176 | 1416 | 1416 | 1420 | 1416 | 23 |
| 348 | 20240411 | 134500 | 1480760528 | 1417 | 1420 | 1420 | 1417 | 136 |
| 349 | 20240411 | 134400 | 1480567411 | 1416 | 1416 | 1416 | 1416 | 0 |
| 350 | 20240411 | 134300 | 1480567411 | 1416 | 1416 | 1416 | 1416 | 1 |
| 351 | 20240411 | 134200 | 1480565995 | 1421 | 1419 | 1429 | 1419 | 135 |
| 352 | 20240411 | 134100 | 1480373609 | 1415 | 1419 | 1419 | 1415 | 2543 |
| 353 | 20240411 | 134000 | 1476772173 | 1420 | 1422 | 1425 | 1419 | 536 |
| 354 | 20240411 | 133900 | 1476010384 | 1425 | 1429 | 1429 | 1424 | 889 |
| 355 | 20240411 | 133800 | 1474743240 | 1429 | 1429 | 1429 | 1429 | 11 |
| 356 | 20240411 | 133700 | 1474727521 | 1429 | 1429 | 1429 | 1429 | 2 |
| 357 | 20240411 | 133600 | 1474724663 | 1429 | 1429 | 1429 | 1429 | 653 |
| 358 | 20240411 | 133500 | 1473791526 | 1429 | 1429 | 1429 | 1429 | 392 |
| 359 | 20240411 | 133400 | 1473231358 | 1430 | 1429 | 1430 | 1429 | 1092 |
| 360 | 20240411 | 133300 | 1471669870 | 1430 | 1426 | 1430 | 1426 | 3406 |
| 361 | 20240411 | 133200 | 1466804801 | 1424 | 1424 | 1424 | 1424 | 1074 |
| 362 | 20240411 | 133100 | 1465275425 | 1426 | 1426 | 1426 | 1426 | 1 |
| 363 | 20240411 | 133000 | 1465273999 | 1426 | 1424 | 1426 | 1424 | 135 |
| 364 | 20240411 | 132900 | 1465081625 | 1424 | 1424 | 1424 | 1424 | 0 |
| 365 | 20240411 | 132800 | 1465081625 | 1424 | 1424 | 1424 | 1424 | 10 |
| 366 | 20240411 | 132700 | 1465067385 | 1424 | 1423 | 1424 | 1423 | 136 |
| 367 | 20240411 | 132600 | 1464873849 | 1420 | 1420 | 1420 | 1420 | 1632 |
| 368 | 20240411 | 132500 | 1462556409 | 1420 | 1419 | 1420 | 1419 | 2722 |
| 369 | 20240411 | 132400 | 1458691803 | 1420 | 1420 | 1420 | 1420 | 235 |
| 370 | 20240411 | 132300 | 1458358103 | 1420 | 1418 | 1420 | 1418 | 5590 |
| 371 | 20240411 | 132200 | 1450420943 | 1419 | 1426 | 1426 | 1419 | 1357 |
| 372 | 20240411 | 132100 | 1448494119 | 1426 | 1419 | 1426 | 1419 | 135 |
| 373 | 20240411 | 132000 | 1448302533 | 1413 | 1416 | 1416 | 1413 | 6009 |
| 374 | 20240411 | 131900 | 1439802896 | 1416 | 1419 | 1419 | 1416 | 3724 |
| 375 | 20240411 | 131800 | 1434521048 | 1419 | 1428 | 1429 | 1419 | 438 |
| 376 | 20240411 | 131700 | 1433898170 | 1425 | 1425 | 1425 | 1425 | 10 |
| 377 | 20240411 | 131600 | 1433883920 | 1425 | 1425 | 1425 | 1425 | 0 |
| 378 | 20240411 | 131500 | 1433883920 | 1425 | 1429 | 1429 | 1425 | 7536 |
| 379 | 20240411 | 131400 | 1423144576 | 1433 | 1433 | 1433 | 1433 | 0 |
| 380 | 20240411 | 131300 | 1423144576 | 1433 | 1433 | 1433 | 1433 | 0 |
| 381 | 20240411 | 131200 | 1423144576 | 1433 | 1433 | 1433 | 1433 | 702 |
| 382 | 20240411 | 131100 | 1422138610 | 1425 | 1428 | 1428 | 1425 | 5845 |
| 383 | 20240411 | 131000 | 1413807885 | 1428 | 1430 | 1430 | 1428 | 1543 |
| 384 | 20240411 | 130900 | 1411604323 | 1431 | 1437 | 1437 | 1431 | 255 |
| 385 | 20240411 | 130800 | 1411238541 | 1437 | 1437 | 1437 | 1437 | 3 |
| 386 | 20240411 | 130700 | 1411234230 | 1439 | 1439 | 1439 | 1439 | 0 |
| 387 | 20240411 | 130600 | 1411234230 | 1439 | 1439 | 1439 | 1439 | 137 |
| 388 | 20240411 | 130500 | 1411037087 | 1435 | 1435 | 1435 | 1435 | 0 |
| 389 | 20240411 | 130400 | 1411037087 | 1435 | 1436 | 1436 | 1435 | 608 |
| 390 | 20240411 | 130300 | 1410164591 | 1440 | 1438 | 1441 | 1437 | 1542 |
| 391 | 20240411 | 130200 | 1407945169 | 1441 | 1439 | 1441 | 1439 | 221 |
| 392 | 20240411 | 130100 | 1407626776 | 1441 | 1443 | 1443 | 1441 | 28 |
| 393 | 20240411 | 130000 | 1407586405 | 1443 | 1436 | 1443 | 1436 | 3028 |
| 394 | 20240411 | 125900 | 1403237442 | 1436 | 1436 | 1436 | 1436 | 2511 |
| 395 | 20240411 | 125800 | 1399631646 | 1436 | 1439 | 1439 | 1436 | 7474 |
| 396 | 20240411 | 125700 | 1388883460 | 1438 | 1429 | 1438 | 1429 | 1730 |
| 397 | 20240411 | 125600 | 1386398378 | 1435 | 1435 | 1435 | 1435 | 13 |
| 398 | 20240411 | 125500 | 1386379723 | 1434 | 1430 | 1434 | 1430 | 463 |
| 399 | 20240411 | 125400 | 1385715795 | 1430 | 1425 | 1430 | 1425 | 4094 |
| 400 | 20240411 | 125300 | 1379868705 | 1425 | 1425 | 1425 | 1425 | 0 |
| 401 | 20240411 | 125200 | 1379868705 | 1425 | 1425 | 1425 | 1425 | 1 |
| 402 | 20240411 | 125100 | 1379867280 | 1426 | 1426 | 1426 | 1419 | 2150 |
| 403 | 20240411 | 125000 | 1376802017 | 1419 | 1420 | 1420 | 1419 | 500 |
| 404 | 20240411 | 124900 | 1376092374 | 1419 | 1419 | 1419 | 1419 | 1000 |
| 405 | 20240411 | 124800 | 1374673374 | 1419 | 1429 | 1430 | 1419 | 1223 |
| 406 | 20240411 | 124700 | 1372931992 | 1429 | 1429 | 1429 | 1429 | 2 |
| 407 | 20240411 | 124600 | 1372929134 | 1429 | 1429 | 1429 | 1429 | 7 |
| 408 | 20240411 | 124500 | 1372919131 | 1429 | 1429 | 1429 | 1429 | 137 |
| 409 | 20240411 | 124400 | 1372723358 | 1429 | 1420 | 1430 | 1420 | 10012 |
| 410 | 20240411 | 124300 | 1358414159 | 1419 | 1425 | 1425 | 1419 | 1583 |
| 411 | 20240411 | 124200 | 1356160370 | 1425 | 1431 | 1434 | 1425 | 370 |
| 412 | 20240411 | 124100 | 1355630666 | 1431 | 1430 | 1431 | 1430 | 1476 |
| 413 | 20240411 | 124000 | 1353519440 | 1430 | 1429 | 1430 | 1429 | 1682 |
| 414 | 20240411 | 123900 | 1351114420 | 1426 | 1425 | 1430 | 1425 | 138 |
| 415 | 20240411 | 123800 | 1350917207 | 1423 | 1424 | 1424 | 1423 | 467 |
| 416 | 20240411 | 123700 | 1350252200 | 1424 | 1424 | 1424 | 1424 | 0 |
| 417 | 20240411 | 123600 | 1350252200 | 1424 | 1422 | 1424 | 1422 | 263 |
| 418 | 20240411 | 123500 | 1349878212 | 1422 | 1422 | 1422 | 1422 | 341 |
| 419 | 20240411 | 123400 | 1349393310 | 1422 | 1422 | 1422 | 1422 | 0 |
| 420 | 20240411 | 123300 | 1349393310 | 1422 | 1422 | 1422 | 1422 | 138 |
| 421 | 20240411 | 123200 | 1349197074 | 1415 | 1415 | 1415 | 1415 | 0 |
| 422 | 20240411 | 123100 | 1349197074 | 1415 | 1415 | 1415 | 1415 | 4 |
| 423 | 20240411 | 123000 | 1349191414 | 1422 | 1420 | 1422 | 1420 | 161 |
| 424 | 20240411 | 122900 | 1348962625 | 1415 | 1415 | 1415 | 1415 | 1004 |
| 425 | 20240411 | 122800 | 1347541965 | 1420 | 1420 | 1420 | 1420 | 22 |
| 426 | 20240411 | 122700 | 1347510725 | 1420 | 1416 | 1420 | 1416 | 129 |
| 427 | 20240411 | 122600 | 1347327592 | 1415 | 1415 | 1415 | 1415 | 0 |
| 428 | 20240411 | 122500 | 1347327592 | 1415 | 1416 | 1417 | 1415 | 2333 |
| 429 | 20240411 | 122400 | 1344025050 | 1416 | 1416 | 1416 | 1416 | 149 |
| 430 | 20240411 | 122300 | 1343814066 | 1416 | 1415 | 1416 | 1414 | 1136 |
| 431 | 20240411 | 122200 | 1342207576 | 1416 | 1416 | 1416 | 1416 | 150 |
| 432 | 20240411 | 122100 | 1341995176 | 1416 | 1416 | 1416 | 1416 | 145 |
| 433 | 20240411 | 122000 | 1341789856 | 1416 | 1416 | 1416 | 1416 | 30 |
| 434 | 20240411 | 121900 | 1341747376 | 1415 | 1416 | 1416 | 1415 | 3291 |
| 435 | 20240411 | 121800 | 1337089462 | 1416 | 1416 | 1416 | 1416 | 143 |
| 436 | 20240411 | 121700 | 1336886974 | 1415 | 1415 | 1415 | 1415 | 0 |
| 437 | 20240411 | 121600 | 1336886974 | 1415 | 1415 | 1416 | 1415 | 266 |
| 438 | 20240411 | 121500 | 1336510583 | 1415 | 1417 | 1417 | 1415 | 3659 |
| 439 | 20240411 | 121400 | 1331330502 | 1418 | 1419 | 1419 | 1418 | 389 |
| 440 | 20240411 | 121300 | 1330778825 | 1419 | 1419 | 1419 | 1419 | 0 |
| 441 | 20240411 | 121200 | 1330778825 | 1419 | 1419 | 1419 | 1419 | 138 |
| 442 | 20240411 | 121100 | 1330583003 | 1419 | 1419 | 1419 | 1419 | 8 |
| 443 | 20240411 | 121000 | 1330571651 | 1419 | 1419 | 1419 | 1419 | 0 |
| 444 | 20240411 | 120900 | 1330571651 | 1419 | 1419 | 1419 | 1417 | 1243 |
| 445 | 20240411 | 120800 | 1328809834 | 1418 | 1418 | 1418 | 1418 | 2827 |
| 446 | 20240411 | 120700 | 1324801148 | 1419 | 1419 | 1419 | 1419 | 0 |
| 447 | 20240411 | 120600 | 1324801148 | 1419 | 1419 | 1419 | 1419 | 148 |
| 448 | 20240411 | 120500 | 1324591136 | 1419 | 1419 | 1419 | 1419 | 0 |
| 449 | 20240411 | 120400 | 1324591136 | 1419 | 1418 | 1419 | 1418 | 1481 |
| 450 | 20240411 | 120300 | 1322490694 | 1419 | 1419 | 1419 | 1419 | 177 |
| 451 | 20240411 | 120200 | 1322239531 | 1418 | 1418 | 1418 | 1418 | 70 |
| 452 | 20240411 | 120100 | 1322140271 | 1418 | 1418 | 1418 | 1418 | 0 |
| 453 | 20240411 | 120000 | 1322140271 | 1418 | 1420 | 1420 | 1418 | 141 |
| 454 | 20240411 | 115900 | 1321940057 | 1418 | 1418 | 1418 | 1418 | 10 |
| 455 | 20240411 | 115800 | 1321925877 | 1418 | 1418 | 1418 | 1418 | 1 |
| 456 | 20240411 | 115700 | 1321924459 | 1418 | 1418 | 1420 | 1418 | 174 |
| 457 | 20240411 | 115600 | 1321677387 | 1420 | 1420 | 1420 | 1418 | 142 |
| 458 | 20240411 | 115500 | 1321475749 | 1418 | 1418 | 1418 | 1418 | 300 |
| 459 | 20240411 | 115400 | 1321050349 | 1418 | 1418 | 1420 | 1418 | 143 |
| 460 | 20240411 | 115300 | 1320847297 | 1419 | 1419 | 1419 | 1419 | 168 |
| 461 | 20240411 | 115200 | 1320608905 | 1419 | 1420 | 1421 | 1419 | 67 |
| 462 | 20240411 | 115100 | 1320513752 | 1418 | 1421 | 1421 | 1418 | 142 |
| 463 | 20240411 | 115000 | 1320311976 | 1418 | 1421 | 1423 | 1418 | 895 |
| 464 | 20240411 | 114900 | 1319040512 | 1421 | 1420 | 1423 | 1420 | 151 |
| 465 | 20240411 | 114800 | 1318826053 | 1418 | 1420 | 1420 | 1418 | 142 |
| 466 | 20240411 | 114700 | 1318624417 | 1418 | 1418 | 1420 | 1418 | 455 |
| 467 | 20240411 | 114600 | 1317978323 | 1418 | 1418 | 1420 | 1418 | 12 |
| 468 | 20240411 | 114500 | 1317961287 | 1418 | 1418 | 1420 | 1418 | 641 |
| 469 | 20240411 | 114400 | 1317052069 | 1418 | 1418 | 1418 | 1418 | 10 |
| 470 | 20240411 | 114300 | 1317037889 | 1418 | 1418 | 1419 | 1418 | 2148 |
| 471 | 20240411 | 114200 | 1313990651 | 1418 | 1419 | 1420 | 1418 | 645 |
| 472 | 20240411 | 114100 | 1313074902 | 1419 | 1418 | 1419 | 1418 | 1653 |
| 473 | 20240411 | 114000 | 1310730947 | 1418 | 1421 | 1421 | 1418 | 1043 |
| 474 | 20240411 | 113900 | 1309249575 | 1421 | 1421 | 1421 | 1419 | 478 |
| 475 | 20240411 | 113800 | 1308570457 | 1421 | 1419 | 1422 | 1419 | 409 |
| 476 | 20240411 | 113700 | 1307989283 | 1419 | 1422 | 1422 | 1419 | 8 |
| 477 | 20240411 | 113600 | 1307977916 | 1422 | 1419 | 1424 | 1419 | 638 |
| 478 | 20240411 | 113500 | 1307071986 | 1419 | 1419 | 1419 | 1419 | 12 |
| 479 | 20240411 | 113400 | 1307054958 | 1419 | 1423 | 1423 | 1419 | 19 |
| 480 | 20240411 | 113300 | 1307027957 | 1423 | 1424 | 1424 | 1423 | 297 |
| 481 | 20240411 | 113200 | 1306605149 | 1424 | 1427 | 1427 | 1424 | 8 |
| 482 | 20240411 | 113100 | 1306593745 | 1427 | 1427 | 1427 | 1427 | 80 |
| 483 | 20240411 | 113000 | 1306479585 | 1427 | 1419 | 1427 | 1419 | 132 |
| 484 | 20240411 | 112900 | 1306291555 | 1425 | 1425 | 1425 | 1425 | 0 |
| 485 | 20240411 | 112800 | 1306291555 | 1425 | 1425 | 1425 | 1425 | 0 |
| 486 | 20240411 | 112700 | 1306291555 | 1425 | 1418 | 1425 | 1418 | 143 |
| 487 | 20240411 | 112600 | 1306087898 | 1418 | 1418 | 1418 | 1418 | 138 |
| 488 | 20240411 | 112500 | 1305892214 | 1418 | 1425 | 1425 | 1417 | 517 |
| 489 | 20240411 | 112400 | 1305159307 | 1425 | 1417 | 1425 | 1417 | 1046 |
| 490 | 20240411 | 112300 | 1303675764 | 1417 | 1418 | 1419 | 1417 | 1064 |
| 491 | 20240411 | 112200 | 1302167744 | 1418 | 1418 | 1418 | 1418 | 187 |
| 492 | 20240411 | 112100 | 1301902578 | 1418 | 1413 | 1418 | 1413 | 145 |
| 493 | 20240411 | 112000 | 1301696988 | 1413 | 1421 | 1421 | 1413 | 1205 |
| 494 | 20240411 | 111900 | 1299993549 | 1422 | 1422 | 1422 | 1422 | 0 |
| 495 | 20240411 | 111800 | 1299993549 | 1422 | 1413 | 1422 | 1413 | 146 |
| 496 | 20240411 | 111700 | 1299785964 | 1413 | 1413 | 1413 | 1413 | 922 |
| 497 | 20240411 | 111600 | 1298483178 | 1413 | 1423 | 1423 | 1413 | 2933 |
| 498 | 20240411 | 111500 | 1294329088 | 1423 | 1423 | 1423 | 1423 | 141 |
| 499 | 20240411 | 111400 | 1294128445 | 1415 | 1415 | 1415 | 1415 | 977 |
| 500 | 20240411 | 111300 | 1292745990 | 1415 | 1415 | 1415 | 1415 | 163 |
| 501 | 20240411 | 111200 | 1292515345 | 1423 | 1423 | 1423 | 1423 | 228 |
| 502 | 20240411 | 111100 | 1292190901 | 1423 | 1415 | 1423 | 1415 | 4 |
| 503 | 20240411 | 111000 | 1292185233 | 1415 | 1415 | 1415 | 1415 | 5 |
| 504 | 20240411 | 110900 | 1292178158 | 1424 | 1424 | 1424 | 1424 | 142 |
| 505 | 20240411 | 110800 | 1291975950 | 1424 | 1424 | 1424 | 1424 | 300 |
| 506 | 20240411 | 110700 | 1291548750 | 1415 | 1419 | 1419 | 1415 | 2315 |
| 507 | 20240411 | 110600 | 1288271680 | 1424 | 1427 | 1427 | 1424 | 483 |
| 508 | 20240411 | 110500 | 1287583323 | 1428 | 1428 | 1428 | 1428 | 0 |
| 509 | 20240411 | 110400 | 1287583323 | 1428 | 1430 | 1430 | 1428 | 329 |
| 510 | 20240411 | 110300 | 1287113453 | 1430 | 1418 | 1433 | 1418 | 651 |
| 511 | 20240411 | 110200 | 1286186887 | 1418 | 1416 | 1418 | 1416 | 1798 |
| 512 | 20240411 | 110100 | 1283640899 | 1416 | 1416 | 1416 | 1415 | 728 |
| 513 | 20240411 | 110000 | 1282610379 | 1416 | 1416 | 1418 | 1416 | 351 |
| 514 | 20240411 | 105900 | 1282113189 | 1416 | 1418 | 1418 | 1416 | 6391 |
| 515 | 20240411 | 105800 | 1273051277 | 1418 | 1418 | 1418 | 1418 | 42 |
| 516 | 20240411 | 105700 | 1272991721 | 1420 | 1418 | 1420 | 1418 | 977 |
| 517 | 20240411 | 105600 | 1271604851 | 1418 | 1426 | 1426 | 1418 | 8458 |
| 518 | 20240411 | 105500 | 1259595279 | 1426 | 1428 | 1429 | 1426 | 3082 |
| 519 | 20240411 | 105400 | 1255198541 | 1428 | 1433 | 1433 | 1428 | 157 |
| 520 | 20240411 | 105300 | 1254973635 | 1428 | 1428 | 1435 | 1427 | 828 |
| 521 | 20240411 | 105200 | 1253792016 | 1427 | 1430 | 1430 | 1427 | 243 |
| 522 | 20240411 | 105100 | 1253444820 | 1430 | 1438 | 1438 | 1429 | 1433 |
| 523 | 20240411 | 105000 | 1251394838 | 1428 | 1428 | 1428 | 1428 | 102 |
| 524 | 20240411 | 104900 | 1251249182 | 1438 | 1431 | 1438 | 1431 | 405 |
| 525 | 20240411 | 104800 | 1250666820 | 1431 | 1433 | 1434 | 1431 | 187 |
| 526 | 20240411 | 104700 | 1250398922 | 1438 | 1438 | 1438 | 1438 | 0 |
| 527 | 20240411 | 104600 | 1250398922 | 1438 | 1438 | 1438 | 1438 | 0 |
| 528 | 20240411 | 104500 | 1250398922 | 1438 | 1435 | 1438 | 1435 | 324 |
| 529 | 20240411 | 104400 | 1249933250 | 1436 | 1436 | 1436 | 1436 | 3256 |
| 530 | 20240411 | 104300 | 1245257634 | 1436 | 1435 | 1436 | 1435 | 1744 |
| 531 | 20240411 | 104200 | 1242754671 | 1436 | 1436 | 1436 | 1435 | 142 |
| 532 | 20240411 | 104100 | 1242550811 | 1436 | 1436 | 1436 | 1436 | 4475 |
| 533 | 20240411 | 104000 | 1236124711 | 1436 | 1435 | 1439 | 1435 | 77 |
| 534 | 20240411 | 103900 | 1236014131 | 1430 | 1430 | 1430 | 1430 | 246 |
| 535 | 20240411 | 103800 | 1235662351 | 1426 | 1426 | 1426 | 1426 | 25 |
| 536 | 20240411 | 103700 | 1235626701 | 1426 | 1427 | 1427 | 1422 | 2027 |
| 537 | 20240411 | 103600 | 1232742538 | 1430 | 1424 | 1433 | 1423 | 1110 |
| 538 | 20240411 | 103500 | 1231160623 | 1423 | 1427 | 1427 | 1423 | 4087 |
| 539 | 20240411 | 103400 | 1225338854 | 1427 | 1432 | 1432 | 1427 | 985 |
| 540 | 20240411 | 103300 | 1223932687 | 1434 | 1430 | 1435 | 1428 | 405 |
| 541 | 20240411 | 103200 | 1223353443 | 1428 | 1428 | 1428 | 1428 | 0 |
| 542 | 20240411 | 103100 | 1223353443 | 1428 | 1434 | 1434 | 1428 | 2664 |
| 543 | 20240411 | 103000 | 1219544415 | 1436 | 1438 | 1438 | 1436 | 3591 |
| 544 | 20240411 | 102900 | 1214385148 | 1438 | 1438 | 1438 | 1438 | 10 |
| 545 | 20240411 | 102800 | 1214370768 | 1445 | 1447 | 1449 | 1445 | 23 |
| 546 | 20240411 | 102700 | 1214337525 | 1447 | 1444 | 1447 | 1444 | 7072 |
| 547 | 20240411 | 102600 | 1204112790 | 1445 | 1435 | 1446 | 1434 | 1510 |
| 548 | 20240411 | 102500 | 1201941760 | 1435 | 1435 | 1435 | 1435 | 271 |
| 549 | 20240411 | 102400 | 1201552875 | 1435 | 1435 | 1435 | 1435 | 263 |
| 550 | 20240411 | 102300 | 1201175470 | 1435 | 1435 | 1435 | 1435 | 27 |
| 551 | 20240411 | 102200 | 1201136725 | 1435 | 1440 | 1446 | 1421 | 617 |
| 552 | 20240411 | 102100 | 1200256865 | 1431 | 1430 | 1450 | 1430 | 805 |
| 553 | 20240411 | 102000 | 1199097788 | 1425 | 1425 | 1425 | 1425 | 164 |
| 554 | 20240411 | 101900 | 1198864088 | 1420 | 1420 | 1420 | 1420 | 0 |
| 555 | 20240411 | 101800 | 1198864088 | 1420 | 1432 | 1433 | 1420 | 3023 |
| 556 | 20240411 | 101700 | 1194550739 | 1432 | 1444 | 1444 | 1432 | 8289 |
| 557 | 20240411 | 101600 | 1182616930 | 1449 | 1451 | 1451 | 1448 | 29 |
| 558 | 20240411 | 101500 | 1182574903 | 1451 | 1450 | 1451 | 1448 | 2519 |
| 559 | 20240411 | 101400 | 1178921084 | 1450 | 1453 | 1453 | 1450 | 5129 |
| 560 | 20240411 | 101300 | 1171473790 | 1452 | 1448 | 1452 | 1448 | 1883 |
| 561 | 20240411 | 101200 | 1168740866 | 1452 | 1452 | 1452 | 1452 | 949 |
| 562 | 20240411 | 101100 | 1167362918 | 1452 | 1453 | 1453 | 1449 | 7536 |
| 563 | 20240411 | 101000 | 1156428170 | 1454 | 1454 | 1454 | 1454 | 1000 |
| 564 | 20240411 | 100900 | 1154974170 | 1457 | 1454 | 1457 | 1450 | 3430 |
| 565 | 20240411 | 100800 | 1149991606 | 1453 | 1453 | 1456 | 1453 | 2272 |
| 566 | 20240411 | 100700 | 1146689337 | 1453 | 1449 | 1453 | 1449 | 6407 |
| 567 | 20240411 | 100600 | 1137397705 | 1449 | 1448 | 1450 | 1442 | 3574 |
| 568 | 20240411 | 100500 | 1132231015 | 1447 | 1442 | 1447 | 1442 | 2149 |
| 569 | 20240411 | 100400 | 1129126246 | 1442 | 1444 | 1445 | 1442 | 1836 |
| 570 | 20240411 | 100300 | 1126476101 | 1442 | 1440 | 1442 | 1440 | 2142 |
| 571 | 20240411 | 100200 | 1123389226 | 1440 | 1441 | 1441 | 1440 | 35 |
| 572 | 20240411 | 100100 | 1123338792 | 1442 | 1442 | 1443 | 1442 | 586 |
| 573 | 20240411 | 100000 | 1122493755 | 1442 | 1437 | 1442 | 1437 | 210 |
| 574 | 20240411 | 095900 | 1122191120 | 1435 | 1437 | 1437 | 1435 | 381 |
| 575 | 20240411 | 095800 | 1121643787 | 1437 | 1435 | 1438 | 1435 | 1284 |
| 576 | 20240411 | 095700 | 1119801187 | 1431 | 1433 | 1435 | 1431 | 391 |
| 577 | 20240411 | 095600 | 1119241111 | 1432 | 1430 | 1432 | 1430 | 4254 |
| 578 | 20240411 | 095500 | 1113154759 | 1432 | 1430 | 1432 | 1430 | 104 |
| 579 | 20240411 | 095400 | 1113005839 | 1431 | 1431 | 1431 | 1431 | 1163 |
| 580 | 20240411 | 095300 | 1111341586 | 1424 | 1431 | 1431 | 1423 | 1019 |
| 581 | 20240411 | 095200 | 1109888515 | 1429 | 1429 | 1429 | 1429 | 1006 |
| 582 | 20240411 | 095100 | 1108450941 | 1431 | 1429 | 1431 | 1429 | 1448 |
| 583 | 20240411 | 095000 | 1106380585 | 1423 | 1426 | 1432 | 1423 | 1128 |
| 584 | 20240411 | 094900 | 1104771430 | 1426 | 1423 | 1426 | 1422 | 4434 |
| 585 | 20240411 | 094800 | 1098461306 | 1422 | 1418 | 1424 | 1418 | 7726 |
| 586 | 20240411 | 094700 | 1087468495 | 1424 | 1417 | 1424 | 1417 | 371 |
| 587 | 20240411 | 094600 | 1086941647 | 1416 | 1430 | 1430 | 1416 | 17884 |
| 588 | 20240411 | 094500 | 1061497505 | 1423 | 1410 | 1438 | 1410 | 14042 |
| 589 | 20240411 | 094400 | 1041616570 | 1410 | 1400 | 1410 | 1400 | 7831 |
| 590 | 20240411 | 094300 | 1030607510 | 1400 | 1391 | 1402 | 1389 | 8805 |
| 591 | 20240411 | 094200 | 1018307851 | 1392 | 1392 | 1392 | 1388 | 1738 |
| 592 | 20240411 | 094100 | 1015891108 | 1392 | 1393 | 1393 | 1389 | 4572 |
| 593 | 20240411 | 094000 | 1009527740 | 1393 | 1392 | 1393 | 1391 | 746 |
| 594 | 20240411 | 093900 | 1008489420 | 1392 | 1389 | 1392 | 1388 | 3938 |
| 595 | 20240411 | 093800 | 1003015091 | 1381 | 1386 | 1389 | 1381 | 3098 |
| 596 | 20240411 | 093700 | 998720051 | 1389 | 1387 | 1389 | 1383 | 11991 |
| 597 | 20240411 | 093600 | 982099062 | 1386 | 1383 | 1386 | 1383 | 2044 |
| 598 | 20240411 | 093500 | 979270307 | 1385 | 1377 | 1394 | 1372 | 1304 |
| 599 | 20240411 | 093400 | 977474381 | 1376 | 1369 | 1376 | 1365 | 35403 |
| 600 | 20240411 | 093300 | 929033818 | 1369 | 1374 | 1377 | 1369 | 18584 |
| 601 | 20240411 | 093200 | 903547637 | 1374 | 1385 | 1385 | 1374 | 9365 |
| 602 | 20240411 | 093100 | 890653120 | 1378 | 1375 | 1387 | 1373 | 15223 |
| 603 | 20240411 | 093000 | 869649673 | 1376 | 1397 | 1397 | 1374 | 15472 |
| 604 | 20240411 | 092900 | 848283290 | 1398 | 1387 | 1398 | 1385 | 1620 |
| 605 | 20240411 | 092800 | 846036560 | 1389 | 1396 | 1398 | 1387 | 8973 |
| 606 | 20240411 | 092700 | 833561445 | 1398 | 1408 | 1408 | 1397 | 10002 |
| 607 | 20240411 | 092600 | 819564050 | 1409 | 1408 | 1410 | 1399 | 4626 |
| 608 | 20240411 | 092500 | 813084227 | 1408 | 1408 | 1408 | 1403 | 1315 |
| 609 | 20240411 | 092400 | 811234637 | 1402 | 1407 | 1407 | 1402 | 6256 |
| 610 | 20240411 | 092300 | 802458137 | 1408 | 1396 | 1408 | 1394 | 3754 |
| 611 | 20240411 | 092200 | 797208101 | 1397 | 1401 | 1414 | 1396 | 8046 |
| 612 | 20240411 | 092100 | 785952445 | 1414 | 1400 | 1414 | 1396 | 15168 |
| 613 | 20240411 | 092000 | 764615221 | 1405 | 1426 | 1426 | 1390 | 12470 |
| 614 | 20240411 | 091900 | 746993481 | 1426 | 1388 | 1429 | 1386 | 19028 |
| 615 | 20240411 | 091800 | 720403548 | 1388 | 1388 | 1388 | 1374 | 2175 |
| 616 | 20240411 | 091700 | 717388019 | 1388 | 1377 | 1388 | 1361 | 26945 |
| 617 | 20240411 | 091600 | 680531236 | 1376 | 1402 | 1402 | 1369 | 21106 |
| 618 | 20240411 | 091500 | 651332026 | 1400 | 1414 | 1414 | 1393 | 35321 |
| 619 | 20240411 | 091400 | 601747790 | 1409 | 1430 | 1433 | 1408 | 30375 |
| 620 | 20240411 | 091300 | 558647627 | 1433 | 1452 | 1452 | 1425 | 5723 |
| 621 | 20240411 | 091200 | 550436106 | 1452 | 1428 | 1465 | 1417 | 24679 |
| 622 | 20240411 | 091100 | 515006559 | 1429 | 1425 | 1437 | 1417 | 10880 |
| 623 | 20240411 | 091000 | 499552729 | 1427 | 1428 | 1438 | 1426 | 17840 |
| 624 | 20240411 | 090900 | 474008961 | 1431 | 1464 | 1464 | 1415 | 80033 |
| 625 | 20240411 | 090800 | 358629720 | 1473 | 1494 | 1494 | 1466 | 31165 |
| 626 | 20240411 | 090700 | 312443773 | 1493 | 1503 | 1516 | 1493 | 10562 |
| 627 | 20240411 | 090600 | 296580557 | 1507 | 1489 | 1523 | 1487 | 9932 |
| 628 | 20240411 | 090500 | 281714500 | 1485 | 1500 | 1513 | 1479 | 29270 |
| 629 | 20240411 | 090400 | 237893698 | 1470 | 1470 | 1470 | 1470 | 0 |
| 630 | 20240411 | 090300 | 237893698 | 1470 | 1470 | 1470 | 1470 | 0 |
| 631 | 20240411 | 090200 | 237893698 | 1470 | 1563 | 1579 | 1470 | 88867 |
| 632 | 20240411 | 090100 | 101286221 | 1515 | 1515 | 1515 | 1515 | 0 |
| 633 | 20240411 | 090000 | 101286221 | 1515 | 1645 | 1645 | 1515 | 50887 |