32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 190400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 1645 |
| 3 | 20240422 | 190300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 4 | 20240422 | 190200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 5 | 20240422 | 190100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 6 | 20240422 | 190000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 7 | 20240422 | 185900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 8 | 20240422 | 185800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 9 | 20240422 | 185700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 10 | 20240422 | 185600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 11 | 20240422 | 185500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 12 | 20240422 | 185400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 13 | 20240422 | 185300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 14 | 20240422 | 185200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 15 | 20240422 | 185100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 16 | 20240422 | 185000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 17 | 20240422 | 184900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 18 | 20240422 | 184800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 19 | 20240422 | 184700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 20 | 20240422 | 184600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 21 | 20240422 | 184500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 22 | 20240422 | 184400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 23 | 20240422 | 184300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 24 | 20240422 | 184200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 25 | 20240422 | 184100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 26 | 20240422 | 184000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 27 | 20240422 | 183900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 28 | 20240422 | 183800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 29 | 20240422 | 183700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 30 | 20240422 | 183600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 31 | 20240422 | 183500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 32 | 20240422 | 183400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 1645 |
| 33 | 20240422 | 183300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 34 | 20240422 | 183200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 35 | 20240422 | 183100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 36 | 20240422 | 183000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 37 | 20240422 | 182900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 38 | 20240422 | 182800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 39 | 20240422 | 182700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 40 | 20240422 | 182600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 41 | 20240422 | 182500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 42 | 20240422 | 182400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 43 | 20240422 | 182300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 44 | 20240422 | 182200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 45 | 20240422 | 182100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 46 | 20240422 | 182000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 47 | 20240422 | 181900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 48 | 20240422 | 181800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 49 | 20240422 | 181700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 50 | 20240422 | 181600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 51 | 20240422 | 181500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 52 | 20240422 | 181400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 53 | 20240422 | 181300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 54 | 20240422 | 181200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 55 | 20240422 | 181100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 56 | 20240422 | 181000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 57 | 20240422 | 180900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 58 | 20240422 | 180800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 59 | 20240422 | 180700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 60 | 20240422 | 180600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 61 | 20240422 | 180500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 62 | 20240422 | 180400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 1645 |
| 63 | 20240422 | 180300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 64 | 20240422 | 180200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 65 | 20240422 | 180100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 66 | 20240422 | 180000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 67 | 20240422 | 175900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 68 | 20240422 | 175800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 69 | 20240422 | 175700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 70 | 20240422 | 175600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 71 | 20240422 | 175500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 72 | 20240422 | 175400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 73 | 20240422 | 175300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 74 | 20240422 | 175200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 75 | 20240422 | 175100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 76 | 20240422 | 175000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 77 | 20240422 | 174900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 78 | 20240422 | 174800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 79 | 20240422 | 174700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 80 | 20240422 | 174600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 81 | 20240422 | 174500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 82 | 20240422 | 174400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 83 | 20240422 | 174300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 84 | 20240422 | 174200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 85 | 20240422 | 174100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 86 | 20240422 | 174000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 87 | 20240422 | 173900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 88 | 20240422 | 173800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 89 | 20240422 | 173700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 90 | 20240422 | 173600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 91 | 20240422 | 173500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 92 | 20240422 | 173400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 1645 |
| 93 | 20240422 | 173300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 94 | 20240422 | 173200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 95 | 20240422 | 173100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 96 | 20240422 | 173000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 97 | 20240422 | 172900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 98 | 20240422 | 172800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 99 | 20240422 | 172700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 100 | 20240422 | 172600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 101 | 20240422 | 172500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 102 | 20240422 | 172400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 103 | 20240422 | 172300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 104 | 20240422 | 172200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 105 | 20240422 | 172100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 106 | 20240422 | 172000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 107 | 20240422 | 171900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 108 | 20240422 | 171800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 109 | 20240422 | 171700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 110 | 20240422 | 171600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 111 | 20240422 | 171500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 112 | 20240422 | 171400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 113 | 20240422 | 171300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 114 | 20240422 | 171200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 115 | 20240422 | 171100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 116 | 20240422 | 171000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 117 | 20240422 | 170900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 118 | 20240422 | 170800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 119 | 20240422 | 170700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 120 | 20240422 | 170600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 121 | 20240422 | 170500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 122 | 20240422 | 170400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 1645 |
| 123 | 20240422 | 170300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 124 | 20240422 | 170200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 125 | 20240422 | 170100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 126 | 20240422 | 170000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 127 | 20240422 | 165900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 128 | 20240422 | 165800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 129 | 20240422 | 165700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 130 | 20240422 | 165600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 131 | 20240422 | 165500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 132 | 20240422 | 165400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 133 | 20240422 | 165300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 134 | 20240422 | 165200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 135 | 20240422 | 165100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 136 | 20240422 | 165000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 137 | 20240422 | 164900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 138 | 20240422 | 164800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 139 | 20240422 | 164700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 140 | 20240422 | 164600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 141 | 20240422 | 164500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 142 | 20240422 | 164400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 143 | 20240422 | 164300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 144 | 20240422 | 164200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 145 | 20240422 | 164100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 146 | 20240422 | 164000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 147 | 20240422 | 163900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 148 | 20240422 | 163800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 149 | 20240422 | 163700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 150 | 20240422 | 163600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 151 | 20240422 | 163500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 152 | 20240422 | 163400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 1645 |
| 153 | 20240422 | 163300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 154 | 20240422 | 163200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 155 | 20240422 | 163100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 156 | 20240422 | 163000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 157 | 20240422 | 162900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 158 | 20240422 | 162800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 159 | 20240422 | 162700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 160 | 20240422 | 162600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 161 | 20240422 | 162500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 162 | 20240422 | 162400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 163 | 20240422 | 162300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 164 | 20240422 | 162200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 165 | 20240422 | 162100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 166 | 20240422 | 162000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 167 | 20240422 | 161900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 168 | 20240422 | 161800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 169 | 20240422 | 161700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 170 | 20240422 | 161600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 171 | 20240422 | 161500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 172 | 20240422 | 161400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 173 | 20240422 | 161300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 174 | 20240422 | 161200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 175 | 20240422 | 161100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 176 | 20240422 | 161000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 177 | 20240422 | 160900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 178 | 20240422 | 160800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 179 | 20240422 | 160700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 180 | 20240422 | 160600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 181 | 20240422 | 160500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 182 | 20240422 | 160400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 1645 |
| 183 | 20240422 | 160300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 184 | 20240422 | 160200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 185 | 20240422 | 160100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 186 | 20240422 | 160000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 187 | 20240422 | 155900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 188 | 20240422 | 155800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 189 | 20240422 | 155700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 190 | 20240422 | 155600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 191 | 20240422 | 155500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 192 | 20240422 | 155400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 193 | 20240422 | 155300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 194 | 20240422 | 155200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 195 | 20240422 | 155100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 196 | 20240422 | 155000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 197 | 20240422 | 154900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 198 | 20240422 | 154800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 199 | 20240422 | 154700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 200 | 20240422 | 154600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 201 | 20240422 | 154500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 202 | 20240422 | 154400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 203 | 20240422 | 154300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 204 | 20240422 | 154200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 205 | 20240422 | 154100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 206 | 20240422 | 154000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 207 | 20240422 | 153900 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 208 | 20240422 | 153800 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 209 | 20240422 | 153700 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 210 | 20240422 | 153600 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 211 | 20240422 | 153500 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 212 | 20240422 | 153400 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 1645 |
| 213 | 20240422 | 153300 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 214 | 20240422 | 153200 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 215 | 20240422 | 153100 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 0 |
| 216 | 20240422 | 153000 | 1690526680 | 20100 | 20100 | 20100 | 20100 | 1645 |
| 217 | 20240422 | 152900 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 218 | 20240422 | 152800 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 219 | 20240422 | 152700 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 220 | 20240422 | 152600 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 221 | 20240422 | 152500 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 222 | 20240422 | 152400 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 223 | 20240422 | 152300 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 224 | 20240422 | 152200 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 225 | 20240422 | 152100 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 226 | 20240422 | 152000 | 1657462180 | 20150 | 20150 | 20150 | 20150 | 0 |
| 227 | 20240422 | 151900 | 1657462180 | 20150 | 20150 | 20150 | 20100 | 757 |
| 228 | 20240422 | 151800 | 1642235680 | 20150 | 20150 | 20150 | 20100 | 262 |
| 229 | 20240422 | 151700 | 1636968230 | 20100 | 20150 | 20150 | 20100 | 87 |
| 230 | 20240422 | 151600 | 1635218980 | 20150 | 20150 | 20150 | 20100 | 108 |
| 231 | 20240422 | 151500 | 1633046130 | 20150 | 20150 | 20150 | 20150 | 0 |
| 232 | 20240422 | 151400 | 1633046130 | 20150 | 20150 | 20150 | 20150 | 4 |
| 233 | 20240422 | 151300 | 1632965530 | 20150 | 20150 | 20150 | 20100 | 15 |
| 234 | 20240422 | 151200 | 1632663430 | 20150 | 20150 | 20150 | 20100 | 58 |
| 235 | 20240422 | 151100 | 1631497230 | 20150 | 20150 | 20150 | 20100 | 604 |
| 236 | 20240422 | 151000 | 1619356580 | 20200 | 20200 | 20200 | 20150 | 24 |
| 237 | 20240422 | 150900 | 1618872030 | 20250 | 20100 | 20250 | 20100 | 371 |
| 238 | 20240422 | 150800 | 1611379130 | 20150 | 20150 | 20150 | 20100 | 77 |
| 239 | 20240422 | 150700 | 1609831180 | 20150 | 20150 | 20150 | 20150 | 2 |
| 240 | 20240422 | 150600 | 1609790880 | 20100 | 20200 | 20200 | 20100 | 25 |
| 241 | 20240422 | 150500 | 1609288080 | 20200 | 20200 | 20200 | 20200 | 3 |
| 242 | 20240422 | 150400 | 1609227480 | 20100 | 20150 | 20250 | 20100 | 418 |
| 243 | 20240422 | 150300 | 1600792830 | 20100 | 20150 | 20150 | 20100 | 84 |
| 244 | 20240422 | 150200 | 1599104330 | 20100 | 20150 | 20150 | 20100 | 13 |
| 245 | 20240422 | 150100 | 1598842780 | 20150 | 20100 | 20150 | 20100 | 65 |
| 246 | 20240422 | 150000 | 1597535630 | 20150 | 20150 | 20150 | 20150 | 28 |
| 247 | 20240422 | 145900 | 1596971430 | 20150 | 20150 | 20150 | 20150 | 14 |
| 248 | 20240422 | 145800 | 1596689330 | 20200 | 20200 | 20200 | 20200 | 6 |
| 249 | 20240422 | 145700 | 1596568130 | 20200 | 20150 | 20200 | 20100 | 203 |
| 250 | 20240422 | 145600 | 1592486930 | 20200 | 20250 | 20250 | 20200 | 41 |
| 251 | 20240422 | 145500 | 1591657130 | 20250 | 20200 | 20250 | 20200 | 616 |
| 252 | 20240422 | 145400 | 1579189480 | 20150 | 20100 | 20150 | 20100 | 306 |
| 253 | 20240422 | 145300 | 1573023630 | 20100 | 20100 | 20150 | 20100 | 257 |
| 254 | 20240422 | 145200 | 1567857730 | 20100 | 20100 | 20100 | 20100 | 1007 |
| 255 | 20240422 | 145100 | 1547617030 | 20100 | 20050 | 20100 | 20000 | 41 |
| 256 | 20240422 | 145000 | 1546795330 | 20050 | 20100 | 20100 | 20050 | 3 |
| 257 | 20240422 | 144900 | 1546735080 | 20000 | 20100 | 20100 | 20000 | 29 |
| 258 | 20240422 | 144800 | 1546154180 | 20050 | 20050 | 20100 | 20000 | 18 |
| 259 | 20240422 | 144700 | 1545793230 | 20050 | 20050 | 20050 | 20050 | 416 |
| 260 | 20240422 | 144600 | 1537452430 | 20050 | 20050 | 20050 | 20050 | 430 |
| 261 | 20240422 | 144500 | 1528830930 | 20050 | 20050 | 20050 | 20050 | 25 |
| 262 | 20240422 | 144400 | 1528329680 | 20000 | 20050 | 20050 | 20000 | 172 |
| 263 | 20240422 | 144300 | 1524889580 | 20050 | 20050 | 20050 | 20050 | 184 |
| 264 | 20240422 | 144200 | 1521200380 | 20100 | 20100 | 20100 | 20100 | 4 |
| 265 | 20240422 | 144100 | 1521119980 | 20100 | 20050 | 20100 | 20050 | 59 |
| 266 | 20240422 | 144000 | 1519936830 | 20100 | 20100 | 20100 | 20100 | 5 |
| 267 | 20240422 | 143900 | 1519836330 | 20050 | 20050 | 20100 | 20050 | 174 |
| 268 | 20240422 | 143800 | 1516347530 | 20050 | 20050 | 20100 | 20050 | 116 |
| 269 | 20240422 | 143700 | 1514021530 | 20100 | 20100 | 20100 | 20100 | 26 |
| 270 | 20240422 | 143600 | 1513498930 | 20100 | 20100 | 20100 | 20100 | 3 |
| 271 | 20240422 | 143500 | 1513438630 | 20100 | 20100 | 20100 | 20100 | 6 |
| 272 | 20240422 | 143400 | 1513318030 | 20050 | 20050 | 20050 | 20050 | 180 |
| 273 | 20240422 | 143300 | 1509709030 | 20000 | 20000 | 20000 | 20000 | 169 |
| 274 | 20240422 | 143200 | 1506329030 | 20050 | 20050 | 20050 | 20050 | 0 |
| 275 | 20240422 | 143100 | 1506329030 | 20050 | 20050 | 20050 | 20050 | 47 |
| 276 | 20240422 | 143000 | 1505386680 | 20050 | 20050 | 20050 | 20050 | 10 |
| 277 | 20240422 | 142900 | 1505186180 | 20050 | 20100 | 20100 | 20050 | 612 |
| 278 | 20240422 | 142800 | 1492915080 | 20100 | 20100 | 20100 | 20100 | 33 |
| 279 | 20240422 | 142700 | 1492251780 | 20100 | 20050 | 20100 | 20050 | 24 |
| 280 | 20240422 | 142600 | 1491769580 | 20050 | 20050 | 20050 | 20050 | 102 |
| 281 | 20240422 | 142500 | 1489724480 | 20050 | 20050 | 20050 | 20050 | 2 |
| 282 | 20240422 | 142400 | 1489684380 | 20050 | 20050 | 20050 | 20050 | 260 |
| 283 | 20240422 | 142300 | 1484471380 | 20050 | 20050 | 20050 | 20050 | 10 |
| 284 | 20240422 | 142200 | 1484270880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 285 | 20240422 | 142100 | 1484270880 | 20100 | 20100 | 20100 | 20100 | 26 |
| 286 | 20240422 | 142000 | 1483748280 | 20100 | 20100 | 20100 | 20100 | 0 |
| 287 | 20240422 | 141900 | 1483748280 | 20100 | 20150 | 20150 | 20100 | 16 |
| 288 | 20240422 | 141800 | 1483426630 | 20100 | 20100 | 20100 | 20100 | 130 |
| 289 | 20240422 | 141700 | 1480813630 | 20100 | 20100 | 20100 | 20100 | 411 |
| 290 | 20240422 | 141600 | 1472552530 | 20150 | 20150 | 20150 | 20150 | 20 |
| 291 | 20240422 | 141500 | 1472149530 | 20150 | 20200 | 20200 | 20150 | 14 |
| 292 | 20240422 | 141400 | 1471867380 | 20200 | 20200 | 20200 | 20200 | 229 |
| 293 | 20240422 | 141300 | 1467241580 | 20200 | 20150 | 20200 | 20150 | 11 |
| 294 | 20240422 | 141200 | 1467019630 | 20150 | 20150 | 20150 | 20150 | 36 |
| 295 | 20240422 | 141100 | 1466294230 | 20150 | 20150 | 20150 | 20150 | 0 |
| 296 | 20240422 | 141000 | 1466294230 | 20150 | 20100 | 20150 | 20100 | 3 |
| 297 | 20240422 | 140900 | 1466233880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 298 | 20240422 | 140800 | 1466233880 | 20100 | 20100 | 20100 | 20100 | 10 |
| 299 | 20240422 | 140700 | 1466032880 | 20100 | 20100 | 20100 | 20100 | 370 |
| 300 | 20240422 | 140600 | 1458595880 | 20100 | 20100 | 20100 | 20100 | 0 |
| 301 | 20240422 | 140500 | 1458595880 | 20100 | 20100 | 20100 | 20100 | 98 |
| 302 | 20240422 | 140400 | 1456626080 | 20100 | 20150 | 20150 | 20100 | 577 |
| 303 | 20240422 | 140300 | 1445022930 | 20150 | 20150 | 20150 | 20150 | 1 |
| 304 | 20240422 | 140200 | 1445002780 | 20150 | 20150 | 20150 | 20150 | 68 |
| 305 | 20240422 | 140100 | 1443632580 | 20200 | 20200 | 20200 | 20200 | 40 |
| 306 | 20240422 | 140000 | 1442824580 | 20200 | 20200 | 20200 | 20200 | 0 |
| 307 | 20240422 | 135900 | 1442824580 | 20200 | 20200 | 20200 | 20200 | 2 |
| 308 | 20240422 | 135800 | 1442784180 | 20200 | 20250 | 20250 | 20200 | 185 |
| 309 | 20240422 | 135700 | 1439047130 | 20250 | 20250 | 20250 | 20250 | 0 |
| 310 | 20240422 | 135600 | 1439047130 | 20250 | 20250 | 20250 | 20250 | 75 |
| 311 | 20240422 | 135500 | 1437528380 | 20250 | 20250 | 20250 | 20250 | 44 |
| 312 | 20240422 | 135400 | 1436637380 | 20250 | 20200 | 20250 | 20200 | 1316 |
| 313 | 20240422 | 135300 | 1409998680 | 20200 | 20200 | 20200 | 20200 | 5 |
| 314 | 20240422 | 135200 | 1409897680 | 20150 | 20150 | 20150 | 20150 | 1 |
| 315 | 20240422 | 135100 | 1409877530 | 20200 | 20150 | 20200 | 20150 | 53 |
| 316 | 20240422 | 135000 | 1408807030 | 20150 | 20150 | 20150 | 20150 | 0 |
| 317 | 20240422 | 134900 | 1408807030 | 20150 | 20150 | 20150 | 20150 | 5 |
| 318 | 20240422 | 134800 | 1408706280 | 20150 | 20150 | 20150 | 20150 | 311 |
| 319 | 20240422 | 134700 | 1402439630 | 20150 | 20150 | 20150 | 20150 | 193 |
| 320 | 20240422 | 134600 | 1398550680 | 20150 | 20100 | 20150 | 20100 | 30 |
| 321 | 20240422 | 134500 | 1397947180 | 20150 | 20150 | 20150 | 20150 | 12 |
| 322 | 20240422 | 134400 | 1397705380 | 20100 | 20100 | 20100 | 20100 | 80 |
| 323 | 20240422 | 134300 | 1396097380 | 20100 | 20100 | 20100 | 20100 | 1 |
| 324 | 20240422 | 134200 | 1396077280 | 20100 | 20100 | 20100 | 20100 | 98 |
| 325 | 20240422 | 134100 | 1394107480 | 20150 | 20150 | 20150 | 20150 | 25 |
| 326 | 20240422 | 134000 | 1393603730 | 20100 | 20100 | 20100 | 20100 | 100 |
| 327 | 20240422 | 133900 | 1391593730 | 20100 | 20100 | 20100 | 20100 | 6 |
| 328 | 20240422 | 133800 | 1391473130 | 20100 | 20100 | 20100 | 20100 | 0 |
| 329 | 20240422 | 133700 | 1391473130 | 20100 | 20100 | 20100 | 20100 | 13 |
| 330 | 20240422 | 133600 | 1391211830 | 20100 | 20100 | 20100 | 20100 | 105 |
| 331 | 20240422 | 133500 | 1389101330 | 20100 | 20100 | 20100 | 20100 | 321 |
| 332 | 20240422 | 133400 | 1382649230 | 20100 | 20100 | 20100 | 20100 | 160 |
| 333 | 20240422 | 133300 | 1379433230 | 20100 | 20100 | 20100 | 20100 | 100 |
| 334 | 20240422 | 133200 | 1377423230 | 20100 | 20100 | 20100 | 20100 | 0 |
| 335 | 20240422 | 133100 | 1377423230 | 20100 | 20150 | 20150 | 20100 | 36 |
| 336 | 20240422 | 133000 | 1376698780 | 20150 | 20150 | 20150 | 20150 | 142 |
| 337 | 20240422 | 132900 | 1373837480 | 20150 | 20150 | 20150 | 20150 | 10 |
| 338 | 20240422 | 132800 | 1373635980 | 20250 | 20200 | 20250 | 20200 | 128 |
| 339 | 20240422 | 132700 | 1371045730 | 20150 | 20250 | 20250 | 20150 | 101 |
| 340 | 20240422 | 132600 | 1369010480 | 20200 | 20200 | 20250 | 20200 | 765 |
| 341 | 20240422 | 132500 | 1353555980 | 20200 | 20300 | 20300 | 20200 | 107 |
| 342 | 20240422 | 132400 | 1351384180 | 20300 | 20200 | 20300 | 20200 | 1122 |
| 343 | 20240422 | 132300 | 1328667230 | 20200 | 20100 | 20250 | 20100 | 2172 |
| 344 | 20240422 | 132200 | 1284805880 | 20150 | 20150 | 20150 | 20150 | 754 |
| 345 | 20240422 | 132100 | 1269612780 | 20150 | 20050 | 20200 | 20050 | 2450 |
| 346 | 20240422 | 132000 | 1220214480 | 20100 | 20100 | 20100 | 20100 | 566 |
| 347 | 20240422 | 131900 | 1208837880 | 20100 | 20050 | 20100 | 20050 | 802 |
| 348 | 20240422 | 131800 | 1192745580 | 20050 | 20000 | 20050 | 20000 | 211 |
| 349 | 20240422 | 131700 | 1188515580 | 20000 | 20050 | 20050 | 20000 | 9 |
| 350 | 20240422 | 131600 | 1188335330 | 20100 | 20000 | 20100 | 20000 | 1279 |
| 351 | 20240422 | 131500 | 1162635430 | 20050 | 20000 | 20050 | 20000 | 242 |
| 352 | 20240422 | 131400 | 1157783430 | 19990 | 20050 | 20050 | 19990 | 756 |
| 353 | 20240422 | 131300 | 1142659030 | 20000 | 19950 | 20000 | 19950 | 711 |
| 354 | 20240422 | 131200 | 1128449210 | 19910 | 19910 | 19920 | 19910 | 5 |
| 355 | 20240422 | 131100 | 1128349650 | 19900 | 19900 | 19900 | 19900 | 104 |
| 356 | 20240422 | 131000 | 1126280050 | 19930 | 19930 | 19930 | 19930 | 0 |
| 357 | 20240422 | 130900 | 1126280050 | 19930 | 19900 | 19930 | 19900 | 19 |
| 358 | 20240422 | 130800 | 1125901440 | 19900 | 19900 | 19900 | 19900 | 0 |
| 359 | 20240422 | 130700 | 1125901440 | 19900 | 19900 | 19900 | 19900 | 4 |
| 360 | 20240422 | 130600 | 1125821840 | 19890 | 19890 | 19890 | 19890 | 1 |
| 361 | 20240422 | 130500 | 1125801950 | 19880 | 19880 | 19980 | 19880 | 320 |
| 362 | 20240422 | 130400 | 1119409400 | 19880 | 19880 | 19930 | 19880 | 31 |
| 363 | 20240422 | 130300 | 1118793020 | 19880 | 19930 | 19930 | 19880 | 31 |
| 364 | 20240422 | 130200 | 1118176690 | 19880 | 19880 | 19880 | 19880 | 4 |
| 365 | 20240422 | 130100 | 1118097170 | 19980 | 19980 | 19980 | 19980 | 0 |
| 366 | 20240422 | 130000 | 1118097170 | 19980 | 19980 | 19980 | 19860 | 10 |
| 367 | 20240422 | 125900 | 1117897850 | 19860 | 19860 | 19860 | 19860 | 2 |
| 368 | 20240422 | 125800 | 1117858130 | 19860 | 19860 | 19860 | 19860 | 2 |
| 369 | 20240422 | 125700 | 1117818410 | 19860 | 19990 | 19990 | 19860 | 13 |
| 370 | 20240422 | 125600 | 1117558930 | 19860 | 19860 | 19860 | 19860 | 20 |
| 371 | 20240422 | 125500 | 1117161730 | 19860 | 19860 | 19900 | 19860 | 65 |
| 372 | 20240422 | 125400 | 1115868350 | 19850 | 19850 | 19850 | 19850 | 2 |
| 373 | 20240422 | 125300 | 1115828650 | 19850 | 19850 | 19850 | 19850 | 2 |
| 374 | 20240422 | 125200 | 1115788950 | 19850 | 19850 | 19850 | 19850 | 5 |
| 375 | 20240422 | 125100 | 1115689700 | 19850 | 19850 | 19850 | 19850 | 0 |
| 376 | 20240422 | 125000 | 1115689700 | 19850 | 19860 | 19860 | 19850 | 4 |
| 377 | 20240422 | 124900 | 1115610280 | 19850 | 19850 | 19900 | 19850 | 559 |
| 378 | 20240422 | 124800 | 1104504080 | 19860 | 19950 | 19950 | 19860 | 648 |
| 379 | 20240422 | 124700 | 1091611470 | 19950 | 19950 | 19950 | 19950 | 2 |
| 380 | 20240422 | 124600 | 1091571570 | 19950 | 19950 | 19950 | 19950 | 151 |
| 381 | 20240422 | 124500 | 1088559120 | 19940 | 19900 | 19940 | 19900 | 472 |
| 382 | 20240422 | 124400 | 1079147560 | 19900 | 19900 | 19900 | 19900 | 0 |
| 383 | 20240422 | 124300 | 1079147560 | 19900 | 19900 | 19940 | 19900 | 98 |
| 384 | 20240422 | 124200 | 1077197200 | 19900 | 19860 | 19900 | 19860 | 29 |
| 385 | 20240422 | 124100 | 1076620180 | 19860 | 19860 | 19860 | 19860 | 2 |
| 386 | 20240422 | 124000 | 1076580460 | 19860 | 19860 | 19860 | 19860 | 2 |
| 387 | 20240422 | 123900 | 1076540740 | 19860 | 19860 | 19860 | 19860 | 2 |
| 388 | 20240422 | 123800 | 1076501020 | 19850 | 19850 | 19850 | 19850 | 3 |
| 389 | 20240422 | 123700 | 1076441470 | 19850 | 19850 | 19850 | 19850 | 2 |
| 390 | 20240422 | 123600 | 1076401770 | 19850 | 19850 | 19850 | 19850 | 22 |
| 391 | 20240422 | 123500 | 1075965070 | 19850 | 19850 | 19850 | 19850 | 67 |
| 392 | 20240422 | 123400 | 1074635120 | 19850 | 19850 | 19850 | 19850 | 376 |
| 393 | 20240422 | 123300 | 1067171520 | 19850 | 19850 | 19850 | 19850 | 53 |
| 394 | 20240422 | 123200 | 1066119470 | 19950 | 19850 | 19950 | 19850 | 97 |
| 395 | 20240422 | 123100 | 1064187140 | 19850 | 19850 | 19850 | 19850 | 2 |
| 396 | 20240422 | 123000 | 1064147440 | 19850 | 19850 | 19860 | 19850 | 4 |
| 397 | 20240422 | 122900 | 1064068030 | 19860 | 19860 | 19860 | 19850 | 5 |
| 398 | 20240422 | 122800 | 1063968750 | 19860 | 19850 | 19860 | 19850 | 57 |
| 399 | 20240422 | 122700 | 1062837290 | 19840 | 19850 | 19850 | 19840 | 2 |
| 400 | 20240422 | 122600 | 1062797600 | 19840 | 19840 | 19840 | 19840 | 4 |
| 401 | 20240422 | 122500 | 1062718240 | 19840 | 19840 | 19840 | 19840 | 2 |
| 402 | 20240422 | 122400 | 1062678560 | 19850 | 19840 | 19850 | 19840 | 3 |
| 403 | 20240422 | 122300 | 1062619030 | 19840 | 19840 | 19850 | 19840 | 139 |
| 404 | 20240422 | 122200 | 1059861170 | 19840 | 19840 | 19840 | 19840 | 100 |
| 405 | 20240422 | 122100 | 1057877170 | 19840 | 19840 | 19840 | 19840 | 2 |
| 406 | 20240422 | 122000 | 1057837490 | 19840 | 19840 | 19840 | 19840 | 5 |
| 407 | 20240422 | 121900 | 1057738290 | 19840 | 19840 | 19840 | 19840 | 1 |
| 408 | 20240422 | 121800 | 1057718450 | 19840 | 19850 | 19850 | 19840 | 89 |
| 409 | 20240422 | 121700 | 1055951810 | 19850 | 19850 | 19850 | 19850 | 2 |
| 410 | 20240422 | 121600 | 1055912110 | 19870 | 19850 | 19870 | 19850 | 354 |
| 411 | 20240422 | 121500 | 1048885190 | 19850 | 19850 | 19850 | 19850 | 4 |
| 412 | 20240422 | 121400 | 1048805790 | 19850 | 19850 | 19850 | 19850 | 0 |
| 413 | 20240422 | 121300 | 1048805790 | 19850 | 19850 | 19850 | 19850 | 3 |
| 414 | 20240422 | 121200 | 1048746240 | 19850 | 19850 | 19850 | 19850 | 61 |
| 415 | 20240422 | 121100 | 1047535390 | 19850 | 19850 | 19850 | 19850 | 6 |
| 416 | 20240422 | 121000 | 1047416290 | 19850 | 19870 | 19870 | 19850 | 4 |
| 417 | 20240422 | 120900 | 1047336850 | 19850 | 19850 | 19850 | 19850 | 2 |
| 418 | 20240422 | 120800 | 1047297150 | 19850 | 19850 | 19850 | 19850 | 3 |
| 419 | 20240422 | 120700 | 1047237600 | 19840 | 19840 | 19840 | 19840 | 2 |
| 420 | 20240422 | 120600 | 1047197920 | 19840 | 19840 | 19840 | 19840 | 2 |
| 421 | 20240422 | 120500 | 1047158240 | 19860 | 19870 | 19870 | 19860 | 457 |
| 422 | 20240422 | 120400 | 1038081440 | 19870 | 19870 | 19870 | 19870 | 19 |
| 423 | 20240422 | 120300 | 1037703910 | 19960 | 19870 | 19960 | 19870 | 161 |
| 424 | 20240422 | 120200 | 1034491230 | 19860 | 19860 | 19860 | 19860 | 14 |
| 425 | 20240422 | 120100 | 1034213190 | 19840 | 19840 | 19840 | 19840 | 5 |
| 426 | 20240422 | 120000 | 1034113990 | 19860 | 19840 | 19860 | 19840 | 37 |
| 427 | 20240422 | 115900 | 1033379810 | 19840 | 19850 | 19850 | 19840 | 69 |
| 428 | 20240422 | 115800 | 1032010350 | 19850 | 19840 | 19860 | 19840 | 52 |
| 429 | 20240422 | 115700 | 1030977970 | 19840 | 19810 | 19840 | 19800 | 130 |
| 430 | 20240422 | 115600 | 1028401880 | 19820 | 19850 | 19850 | 19820 | 209 |
| 431 | 20240422 | 115500 | 1024255130 | 19850 | 19850 | 19850 | 19850 | 28 |
| 432 | 20240422 | 115400 | 1023699330 | 19850 | 19850 | 19850 | 19850 | 28 |
| 433 | 20240422 | 115300 | 1023143530 | 19850 | 19850 | 19850 | 19850 | 103 |
| 434 | 20240422 | 115200 | 1021098980 | 19850 | 19850 | 19850 | 19850 | 71 |
| 435 | 20240422 | 115100 | 1019689630 | 19850 | 19880 | 19880 | 19850 | 227 |
| 436 | 20240422 | 115000 | 1015177500 | 19920 | 19880 | 19920 | 19880 | 17 |
| 437 | 20240422 | 114900 | 1014839500 | 19890 | 19880 | 19890 | 19880 | 60 |
| 438 | 20240422 | 114800 | 1013646390 | 19880 | 19880 | 19880 | 19880 | 29 |
| 439 | 20240422 | 114700 | 1013069870 | 19880 | 19890 | 19890 | 19880 | 23 |
| 440 | 20240422 | 114600 | 1012612520 | 19890 | 19880 | 19910 | 19880 | 36 |
| 441 | 20240422 | 114500 | 1011896510 | 19890 | 19880 | 19890 | 19880 | 27 |
| 442 | 20240422 | 114400 | 1011359650 | 19880 | 19860 | 19900 | 19860 | 146 |
| 443 | 20240422 | 114300 | 1008456760 | 19860 | 19860 | 19860 | 19860 | 47 |
| 444 | 20240422 | 114200 | 1007523340 | 19860 | 19800 | 19860 | 19800 | 1401 |
| 445 | 20240422 | 114100 | 979768920 | 19800 | 19780 | 19800 | 19780 | 51 |
| 446 | 20240422 | 114000 | 978759770 | 19780 | 19790 | 19790 | 19780 | 56 |
| 447 | 20240422 | 113900 | 977651630 | 19800 | 19790 | 19800 | 19790 | 72 |
| 448 | 20240422 | 113800 | 976226300 | 19790 | 19790 | 19800 | 19790 | 89 |
| 449 | 20240422 | 113700 | 974464970 | 19790 | 19780 | 19790 | 19780 | 33 |
| 450 | 20240422 | 113600 | 973812180 | 19790 | 19780 | 19800 | 19780 | 74 |
| 451 | 20240422 | 113500 | 972347410 | 19780 | 19790 | 19810 | 19780 | 133 |
| 452 | 20240422 | 113400 | 969713440 | 19780 | 19790 | 19790 | 19780 | 35 |
| 453 | 20240422 | 113300 | 969021100 | 19780 | 19790 | 19790 | 19780 | 33 |
| 454 | 20240422 | 113200 | 968368260 | 19780 | 19770 | 19780 | 19770 | 49 |
| 455 | 20240422 | 113100 | 967399240 | 19770 | 19770 | 19770 | 19770 | 16 |
| 456 | 20240422 | 113000 | 967082920 | 19770 | 19780 | 19780 | 19770 | 223 |
| 457 | 20240422 | 112900 | 962672180 | 19780 | 19770 | 19780 | 19770 | 93 |
| 458 | 20240422 | 112800 | 960832970 | 19770 | 19810 | 19820 | 19770 | 93 |
| 459 | 20240422 | 112700 | 958992690 | 19770 | 19800 | 19810 | 19770 | 45 |
| 460 | 20240422 | 112600 | 958102250 | 19810 | 19750 | 19810 | 19750 | 55 |
| 461 | 20240422 | 112500 | 957014760 | 19750 | 19740 | 19800 | 19740 | 80 |
| 462 | 20240422 | 112400 | 955434860 | 19740 | 19740 | 19740 | 19740 | 18 |
| 463 | 20240422 | 112300 | 955079540 | 19740 | 19740 | 19770 | 19730 | 495 |
| 464 | 20240422 | 112200 | 945308230 | 19740 | 19760 | 19800 | 19720 | 383 |
| 465 | 20240422 | 112100 | 937750680 | 19770 | 19780 | 19780 | 19770 | 16 |
| 466 | 20240422 | 112000 | 937434320 | 19770 | 19780 | 19780 | 19770 | 32 |
| 467 | 20240422 | 111900 | 936801550 | 19720 | 19780 | 19780 | 19720 | 73 |
| 468 | 20240422 | 111800 | 935359230 | 19780 | 19770 | 19780 | 19770 | 40 |
| 469 | 20240422 | 111700 | 934568150 | 19770 | 19730 | 19770 | 19730 | 183 |
| 470 | 20240422 | 111600 | 930957160 | 19730 | 19730 | 19780 | 19730 | 270 |
| 471 | 20240422 | 111500 | 925627390 | 19700 | 19730 | 19730 | 19700 | 84 |
| 472 | 20240422 | 111400 | 923971150 | 19700 | 19700 | 19700 | 19700 | 163 |
| 473 | 20240422 | 111300 | 920760050 | 19660 | 19660 | 19700 | 19640 | 681 |
| 474 | 20240422 | 111200 | 907378910 | 19640 | 19730 | 19730 | 19640 | 962 |
| 475 | 20240422 | 111100 | 888452580 | 19730 | 19830 | 19830 | 19730 | 3307 |
| 476 | 20240422 | 111000 | 822973880 | 19840 | 19840 | 19840 | 19830 | 453 |
| 477 | 20240422 | 110900 | 813989740 | 19840 | 19840 | 19840 | 19840 | 4 |
| 478 | 20240422 | 110800 | 813910380 | 19840 | 19840 | 19840 | 19840 | 129 |
| 479 | 20240422 | 110700 | 811351020 | 19840 | 19830 | 19840 | 19830 | 12 |
| 480 | 20240422 | 110600 | 811112960 | 19850 | 19840 | 19850 | 19830 | 1233 |
| 481 | 20240422 | 110500 | 786653600 | 19850 | 19850 | 19850 | 19850 | 104 |
| 482 | 20240422 | 110400 | 784589200 | 19850 | 19860 | 19860 | 19850 | 473 |
| 483 | 20240422 | 110300 | 775195440 | 19860 | 19860 | 19870 | 19860 | 53 |
| 484 | 20240422 | 110200 | 774142670 | 19870 | 19870 | 19870 | 19870 | 69 |
| 485 | 20240422 | 110100 | 772771640 | 19880 | 19880 | 19900 | 19880 | 256 |
| 486 | 20240422 | 110000 | 767680660 | 19880 | 19880 | 19880 | 19880 | 1 |
| 487 | 20240422 | 105900 | 767660780 | 19880 | 19880 | 19880 | 19880 | 2 |
| 488 | 20240422 | 105800 | 767621020 | 19870 | 19900 | 19900 | 19870 | 1969 |
| 489 | 20240422 | 105700 | 728465850 | 19900 | 19900 | 19900 | 19900 | 4 |
| 490 | 20240422 | 105600 | 728386250 | 19890 | 19890 | 19890 | 19890 | 4 |
| 491 | 20240422 | 105500 | 728306690 | 19930 | 19890 | 19930 | 19890 | 251 |
| 492 | 20240422 | 105400 | 723310740 | 19900 | 19900 | 19900 | 19890 | 982 |
| 493 | 20240422 | 105300 | 703769490 | 19890 | 19900 | 19900 | 19890 | 17 |
| 494 | 20240422 | 105200 | 703431210 | 19890 | 19890 | 19900 | 19890 | 199 |
| 495 | 20240422 | 105100 | 699472680 | 19890 | 19890 | 19890 | 19890 | 6 |
| 496 | 20240422 | 105000 | 699353340 | 19890 | 19890 | 19900 | 19890 | 38 |
| 497 | 20240422 | 104900 | 698597320 | 19880 | 19900 | 19900 | 19880 | 52 |
| 498 | 20240422 | 104800 | 697562560 | 19900 | 19900 | 19900 | 19880 | 412 |
| 499 | 20240422 | 104700 | 689366590 | 19890 | 19890 | 19890 | 19890 | 426 |
| 500 | 20240422 | 104600 | 680893450 | 19890 | 19900 | 19900 | 19890 | 2853 |
| 501 | 20240422 | 104500 | 624127170 | 19900 | 19950 | 19950 | 19900 | 5 |
| 502 | 20240422 | 104400 | 624027620 | 19900 | 19950 | 19950 | 19900 | 24 |
| 503 | 20240422 | 104300 | 623548920 | 19950 | 19900 | 19950 | 19900 | 23 |
| 504 | 20240422 | 104200 | 623090570 | 19950 | 19900 | 19950 | 19900 | 8 |
| 505 | 20240422 | 104100 | 622931020 | 19900 | 19950 | 19950 | 19900 | 280 |
| 506 | 20240422 | 104000 | 617345120 | 19900 | 19900 | 19900 | 19900 | 101 |
| 507 | 20240422 | 103900 | 615335220 | 19960 | 19960 | 19960 | 19910 | 2514 |
| 508 | 20240422 | 103800 | 565216130 | 19960 | 19970 | 20050 | 19960 | 190 |
| 509 | 20240422 | 103700 | 561423290 | 19990 | 19990 | 19990 | 19970 | 482 |
| 510 | 20240422 | 103600 | 551796620 | 19990 | 19990 | 19990 | 19990 | 2 |
| 511 | 20240422 | 103500 | 551756640 | 19990 | 20000 | 20050 | 19990 | 46 |
| 512 | 20240422 | 103400 | 550836610 | 20000 | 20000 | 20000 | 20000 | 2 |
| 513 | 20240422 | 103300 | 550796610 | 20050 | 20050 | 20050 | 20000 | 35 |
| 514 | 20240422 | 103200 | 550094910 | 20050 | 20100 | 20100 | 20050 | 341 |
| 515 | 20240422 | 103100 | 543240860 | 20100 | 20000 | 20100 | 20000 | 175 |
| 516 | 20240422 | 103000 | 539740560 | 20000 | 19980 | 20000 | 19980 | 61 |
| 517 | 20240422 | 102900 | 538521160 | 19980 | 19970 | 19980 | 19970 | 92 |
| 518 | 20240422 | 102800 | 536683760 | 19980 | 19980 | 19980 | 19970 | 213 |
| 519 | 20240422 | 102700 | 532430020 | 19980 | 19980 | 19980 | 19980 | 15 |
| 520 | 20240422 | 102600 | 532130320 | 19990 | 19990 | 19990 | 19990 | 2 |
| 521 | 20240422 | 102500 | 532090340 | 20000 | 20000 | 20000 | 20000 | 3 |
| 522 | 20240422 | 102400 | 532030340 | 20050 | 20050 | 20050 | 20050 | 218 |
| 523 | 20240422 | 102300 | 527659440 | 20050 | 19990 | 20050 | 19980 | 177 |
| 524 | 20240422 | 102200 | 524111980 | 19990 | 19990 | 19990 | 19990 | 2 |
| 525 | 20240422 | 102100 | 524072000 | 19980 | 19980 | 19980 | 19980 | 10 |
| 526 | 20240422 | 102000 | 523872200 | 19970 | 20000 | 20000 | 19970 | 34 |
| 527 | 20240422 | 101900 | 523192230 | 20000 | 19980 | 20000 | 19980 | 371 |
| 528 | 20240422 | 101800 | 515779590 | 19990 | 20000 | 20000 | 19990 | 90 |
| 529 | 20240422 | 101700 | 513980480 | 20000 | 20000 | 20000 | 19990 | 33 |
| 530 | 20240422 | 101600 | 513320580 | 20000 | 20000 | 20000 | 20000 | 6 |
| 531 | 20240422 | 101500 | 513200580 | 19990 | 20000 | 20000 | 19990 | 6 |
| 532 | 20240422 | 101400 | 513080610 | 20000 | 20000 | 20000 | 20000 | 808 |
| 533 | 20240422 | 101300 | 496920610 | 20000 | 20000 | 20000 | 20000 | 0 |
| 534 | 20240422 | 101200 | 496920610 | 20000 | 20000 | 20000 | 20000 | 1 |
| 535 | 20240422 | 101100 | 496900610 | 19980 | 19980 | 19980 | 19980 | 119 |
| 536 | 20240422 | 101000 | 494522990 | 20050 | 20050 | 20050 | 20050 | 1 |
| 537 | 20240422 | 100900 | 494502940 | 20050 | 20050 | 20050 | 20050 | 0 |
| 538 | 20240422 | 100800 | 494502940 | 20050 | 20000 | 20050 | 19980 | 421 |
| 539 | 20240422 | 100700 | 486084560 | 20050 | 20050 | 20050 | 20050 | 123 |
| 540 | 20240422 | 100600 | 483618410 | 20050 | 20000 | 20050 | 20000 | 605 |
| 541 | 20240422 | 100500 | 471513360 | 20000 | 20000 | 20000 | 20000 | 2 |
| 542 | 20240422 | 100400 | 471473360 | 20000 | 20050 | 20050 | 20000 | 234 |
| 543 | 20240422 | 100300 | 466781860 | 20050 | 20050 | 20050 | 20050 | 1 |
| 544 | 20240422 | 100200 | 466761810 | 20050 | 20050 | 20050 | 20000 | 23 |
| 545 | 20240422 | 100100 | 466300810 | 20050 | 20050 | 20050 | 20050 | 116 |
| 546 | 20240422 | 100000 | 463975010 | 20000 | 20050 | 20100 | 20000 | 33 |
| 547 | 20240422 | 095900 | 463313810 | 20100 | 20100 | 20100 | 20100 | 111 |
| 548 | 20240422 | 095800 | 461082710 | 20100 | 20100 | 20100 | 20100 | 45 |
| 549 | 20240422 | 095700 | 460178210 | 20050 | 20100 | 20100 | 20050 | 125 |
| 550 | 20240422 | 095600 | 457671910 | 20050 | 20050 | 20100 | 20050 | 15 |
| 551 | 20240422 | 095500 | 457370960 | 20050 | 20050 | 20100 | 20050 | 132 |
| 552 | 20240422 | 095400 | 454722560 | 20050 | 20100 | 20100 | 20050 | 512 |
| 553 | 20240422 | 095300 | 444456910 | 20050 | 20050 | 20050 | 20050 | 750 |
| 554 | 20240422 | 095200 | 429419410 | 20000 | 20000 | 20000 | 20000 | 261 |
| 555 | 20240422 | 095100 | 424199410 | 20000 | 19950 | 20000 | 19950 | 533 |
| 556 | 20240422 | 095000 | 413551880 | 19920 | 19940 | 19940 | 19920 | 961 |
| 557 | 20240422 | 094900 | 394389880 | 19920 | 19930 | 19930 | 19910 | 166 |
| 558 | 20240422 | 094800 | 391083170 | 19940 | 19940 | 19940 | 19940 | 57 |
| 559 | 20240422 | 094700 | 389946590 | 19940 | 19940 | 19940 | 19940 | 0 |
| 560 | 20240422 | 094600 | 389946590 | 19940 | 19940 | 19940 | 19940 | 246 |
| 561 | 20240422 | 094500 | 385041350 | 19940 | 19900 | 19940 | 19890 | 135 |
| 562 | 20240422 | 094400 | 382351990 | 19900 | 19930 | 19930 | 19890 | 796 |
| 563 | 20240422 | 094300 | 366498810 | 19930 | 19920 | 19930 | 19910 | 209 |
| 564 | 20240422 | 094200 | 362337050 | 19930 | 19930 | 19930 | 19920 | 329 |
| 565 | 20240422 | 094100 | 355780450 | 19930 | 19940 | 19940 | 19920 | 63 |
| 566 | 20240422 | 094000 | 354524880 | 19940 | 20050 | 20050 | 19920 | 2198 |
| 567 | 20240422 | 093900 | 310607760 | 20050 | 20050 | 20050 | 20050 | 52 |
| 568 | 20240422 | 093800 | 309565160 | 20100 | 20100 | 20100 | 20000 | 229 |
| 569 | 20240422 | 093700 | 304965360 | 20100 | 20100 | 20100 | 20100 | 2 |
| 570 | 20240422 | 093600 | 304925160 | 20100 | 20050 | 20100 | 20000 | 770 |
| 571 | 20240422 | 093500 | 289524860 | 20050 | 20050 | 20050 | 20050 | 424 |
| 572 | 20240422 | 093400 | 281023660 | 20050 | 20100 | 20100 | 20050 | 263 |
| 573 | 20240422 | 093300 | 275737910 | 20100 | 20200 | 20200 | 20100 | 39 |
| 574 | 20240422 | 093200 | 274952260 | 20200 | 20150 | 20200 | 20100 | 101 |
| 575 | 20240422 | 093100 | 272915710 | 20150 | 20200 | 20200 | 20150 | 254 |
| 576 | 20240422 | 093000 | 267791960 | 20200 | 20300 | 20300 | 20200 | 2780 |
| 577 | 20240422 | 092900 | 211598810 | 20250 | 20250 | 20300 | 20250 | 82 |
| 578 | 20240422 | 092800 | 209937060 | 20250 | 20250 | 20300 | 20250 | 908 |
| 579 | 20240422 | 092700 | 191549610 | 20250 | 20250 | 20250 | 20250 | 523 |
| 580 | 20240422 | 092600 | 180958860 | 20200 | 20200 | 20250 | 20200 | 822 |
| 581 | 20240422 | 092500 | 164328960 | 20200 | 20200 | 20200 | 20200 | 183 |
| 582 | 20240422 | 092400 | 160632360 | 20200 | 20200 | 20200 | 20200 | 466 |
| 583 | 20240422 | 092300 | 151219160 | 20200 | 20150 | 20200 | 20150 | 77 |
| 584 | 20240422 | 092200 | 149664260 | 20200 | 20200 | 20200 | 20150 | 13 |
| 585 | 20240422 | 092100 | 149401710 | 20200 | 20150 | 20200 | 20150 | 45 |
| 586 | 20240422 | 092000 | 148493510 | 20150 | 20150 | 20150 | 20150 | 121 |
| 587 | 20240422 | 091900 | 146055360 | 20150 | 20150 | 20150 | 20150 | 9 |
| 588 | 20240422 | 091800 | 145874010 | 20150 | 20150 | 20150 | 20150 | 1 |
| 589 | 20240422 | 091700 | 145853860 | 20150 | 20150 | 20150 | 20150 | 4 |
| 590 | 20240422 | 091600 | 145773260 | 20150 | 20150 | 20150 | 20150 | 34 |
| 591 | 20240422 | 091500 | 145088160 | 20150 | 20150 | 20150 | 20150 | 325 |
| 592 | 20240422 | 091400 | 138539410 | 20150 | 20050 | 20150 | 20050 | 54 |
| 593 | 20240422 | 091300 | 137455260 | 20050 | 20050 | 20100 | 20050 | 503 |
| 594 | 20240422 | 091200 | 127360110 | 20050 | 20050 | 20050 | 20050 | 5 |
| 595 | 20240422 | 091100 | 127259860 | 20050 | 20150 | 20150 | 20050 | 323 |
| 596 | 20240422 | 091000 | 120761260 | 20150 | 20050 | 20150 | 20050 | 143 |
| 597 | 20240422 | 090900 | 117882310 | 20050 | 20000 | 20050 | 20000 | 998 |
| 598 | 20240422 | 090800 | 97900060 | 20000 | 20000 | 20000 | 19990 | 469 |
| 599 | 20240422 | 090700 | 88520090 | 20000 | 19990 | 20000 | 19980 | 504 |
| 600 | 20240422 | 090600 | 78443500 | 20000 | 20000 | 20000 | 20000 | 342 |
| 601 | 20240422 | 090500 | 71603500 | 20000 | 20050 | 20050 | 20000 | 1041 |
| 602 | 20240422 | 090400 | 50736900 | 20100 | 20100 | 20100 | 20100 | 683 |
| 603 | 20240422 | 090300 | 37008600 | 20100 | 20100 | 20100 | 20100 | 242 |
| 604 | 20240422 | 090200 | 32144400 | 20050 | 20100 | 20250 | 20050 | 243 |
| 605 | 20240422 | 090100 | 27257200 | 20250 | 20150 | 20350 | 20050 | 1123 |
| 606 | 20240422 | 090000 | 4580900 | 20150 | 20100 | 20150 | 20100 | 168 |