31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 184200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 2497 |
| 3 | 20240424 | 184100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 4 | 20240424 | 184000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 5 | 20240424 | 183900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 6 | 20240424 | 183800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 7 | 20240424 | 183700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 8 | 20240424 | 183600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 9 | 20240424 | 183500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 10 | 20240424 | 183400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 11 | 20240424 | 183300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 12 | 20240424 | 183200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 13 | 20240424 | 183100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 14 | 20240424 | 183000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 15 | 20240424 | 182900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 16 | 20240424 | 182800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 17 | 20240424 | 182700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 18 | 20240424 | 182600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 19 | 20240424 | 182500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 20 | 20240424 | 182400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 21 | 20240424 | 182300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 22 | 20240424 | 182200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 23 | 20240424 | 182100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 24 | 20240424 | 182000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 25 | 20240424 | 181900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 26 | 20240424 | 181800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 27 | 20240424 | 181700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 28 | 20240424 | 181600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 29 | 20240424 | 181500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 30 | 20240424 | 181400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 31 | 20240424 | 181300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 32 | 20240424 | 181200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 2497 |
| 33 | 20240424 | 181100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 34 | 20240424 | 181000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 35 | 20240424 | 180900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 36 | 20240424 | 180800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 37 | 20240424 | 180700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 38 | 20240424 | 180600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 39 | 20240424 | 180500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 40 | 20240424 | 180400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 41 | 20240424 | 180300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 42 | 20240424 | 180200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 43 | 20240424 | 180100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 44 | 20240424 | 180000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 45 | 20240424 | 175900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 46 | 20240424 | 175800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 47 | 20240424 | 175700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 48 | 20240424 | 175600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 49 | 20240424 | 175500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 50 | 20240424 | 175400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 51 | 20240424 | 175300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 52 | 20240424 | 175200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 53 | 20240424 | 175100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 54 | 20240424 | 175000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 55 | 20240424 | 174900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 56 | 20240424 | 174800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 57 | 20240424 | 174700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 58 | 20240424 | 174600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 59 | 20240424 | 174500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 60 | 20240424 | 174400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 61 | 20240424 | 174300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 62 | 20240424 | 174200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 2497 |
| 63 | 20240424 | 174100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 64 | 20240424 | 174000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 65 | 20240424 | 173900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 66 | 20240424 | 173800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 67 | 20240424 | 173700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 68 | 20240424 | 173600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 69 | 20240424 | 173500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 70 | 20240424 | 173400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 71 | 20240424 | 173300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 72 | 20240424 | 173200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 73 | 20240424 | 173100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 74 | 20240424 | 173000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 75 | 20240424 | 172900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 76 | 20240424 | 172800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 77 | 20240424 | 172700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 78 | 20240424 | 172600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 79 | 20240424 | 172500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 80 | 20240424 | 172400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 81 | 20240424 | 172300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 82 | 20240424 | 172200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 83 | 20240424 | 172100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 84 | 20240424 | 172000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 85 | 20240424 | 171900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 86 | 20240424 | 171800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 87 | 20240424 | 171700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 88 | 20240424 | 171600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 89 | 20240424 | 171500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 90 | 20240424 | 171400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 91 | 20240424 | 171300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 92 | 20240424 | 171200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 2497 |
| 93 | 20240424 | 171100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 94 | 20240424 | 171000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 95 | 20240424 | 170900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 96 | 20240424 | 170800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 97 | 20240424 | 170700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 98 | 20240424 | 170600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 99 | 20240424 | 170500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 100 | 20240424 | 170400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 101 | 20240424 | 170300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 102 | 20240424 | 170200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 103 | 20240424 | 170100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 104 | 20240424 | 170000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 105 | 20240424 | 165900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 106 | 20240424 | 165800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 107 | 20240424 | 165700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 108 | 20240424 | 165600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 109 | 20240424 | 165500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 110 | 20240424 | 165400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 111 | 20240424 | 165300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 112 | 20240424 | 165200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 113 | 20240424 | 165100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 114 | 20240424 | 165000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 115 | 20240424 | 164900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 116 | 20240424 | 164800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 117 | 20240424 | 164700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 118 | 20240424 | 164600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 119 | 20240424 | 164500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 120 | 20240424 | 164400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 121 | 20240424 | 164300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 122 | 20240424 | 164200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 2497 |
| 123 | 20240424 | 164100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 124 | 20240424 | 164000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 125 | 20240424 | 163900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 126 | 20240424 | 163800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 127 | 20240424 | 163700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 128 | 20240424 | 163600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 129 | 20240424 | 163500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 130 | 20240424 | 163400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 131 | 20240424 | 163300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 132 | 20240424 | 163200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 133 | 20240424 | 163100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 134 | 20240424 | 163000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 135 | 20240424 | 162900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 136 | 20240424 | 162800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 137 | 20240424 | 162700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 138 | 20240424 | 162600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 139 | 20240424 | 162500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 140 | 20240424 | 162400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 141 | 20240424 | 162300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 142 | 20240424 | 162200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 143 | 20240424 | 162100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 144 | 20240424 | 162000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 145 | 20240424 | 161900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 146 | 20240424 | 161800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 147 | 20240424 | 161700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 148 | 20240424 | 161600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 149 | 20240424 | 161500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 150 | 20240424 | 161400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 151 | 20240424 | 161300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 152 | 20240424 | 161200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 2497 |
| 153 | 20240424 | 161100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 154 | 20240424 | 161000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 155 | 20240424 | 160900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 156 | 20240424 | 160800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 157 | 20240424 | 160700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 158 | 20240424 | 160600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 159 | 20240424 | 160500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 160 | 20240424 | 160400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 161 | 20240424 | 160300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 162 | 20240424 | 160200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 163 | 20240424 | 160100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 164 | 20240424 | 160000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 165 | 20240424 | 155900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 166 | 20240424 | 155800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 167 | 20240424 | 155700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 168 | 20240424 | 155600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 169 | 20240424 | 155500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 170 | 20240424 | 155400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 171 | 20240424 | 155300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 172 | 20240424 | 155200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 173 | 20240424 | 155100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 174 | 20240424 | 155000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 175 | 20240424 | 154900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 176 | 20240424 | 154800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 177 | 20240424 | 154700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 178 | 20240424 | 154600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 179 | 20240424 | 154500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 180 | 20240424 | 154400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 181 | 20240424 | 154300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 182 | 20240424 | 154200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 2497 |
| 183 | 20240424 | 154100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 184 | 20240424 | 154000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 185 | 20240424 | 153900 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 186 | 20240424 | 153800 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 187 | 20240424 | 153700 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 188 | 20240424 | 153600 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 189 | 20240424 | 153500 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 190 | 20240424 | 153400 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 191 | 20240424 | 153300 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 192 | 20240424 | 153200 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 193 | 20240424 | 153100 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 0 |
| 194 | 20240424 | 153000 | 1919170500 | 14010 | 14010 | 14010 | 14010 | 2497 |
| 195 | 20240424 | 152900 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 196 | 20240424 | 152800 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 197 | 20240424 | 152700 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 198 | 20240424 | 152600 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 199 | 20240424 | 152500 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 200 | 20240424 | 152400 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 201 | 20240424 | 152300 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 202 | 20240424 | 152200 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 203 | 20240424 | 152100 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 204 | 20240424 | 152000 | 1884187530 | 14020 | 14020 | 14020 | 14020 | 0 |
| 205 | 20240424 | 151900 | 1884187530 | 14020 | 14000 | 14020 | 14000 | 783 |
| 206 | 20240424 | 151800 | 1873216350 | 14000 | 14010 | 14010 | 13990 | 508 |
| 207 | 20240424 | 151700 | 1866106920 | 14000 | 14000 | 14010 | 14000 | 824 |
| 208 | 20240424 | 151600 | 1854570860 | 14010 | 14010 | 14010 | 14000 | 148 |
| 209 | 20240424 | 151500 | 1852497510 | 14010 | 14020 | 14020 | 14010 | 156 |
| 210 | 20240424 | 151400 | 1850311110 | 14020 | 14000 | 14020 | 14000 | 116 |
| 211 | 20240424 | 151300 | 1848686860 | 14020 | 14010 | 14020 | 14000 | 1080 |
| 212 | 20240424 | 151200 | 1833556950 | 14010 | 14020 | 14020 | 14010 | 213 |
| 213 | 20240424 | 151100 | 1830570810 | 14030 | 14030 | 14030 | 14030 | 15 |
| 214 | 20240424 | 151000 | 1830360360 | 14030 | 14020 | 14030 | 14020 | 74 |
| 215 | 20240424 | 150900 | 1829322860 | 14030 | 14030 | 14040 | 14030 | 260 |
| 216 | 20240424 | 150800 | 1825674810 | 14030 | 14030 | 14030 | 14030 | 73 |
| 217 | 20240424 | 150700 | 1824650620 | 14020 | 14020 | 14020 | 14020 | 96 |
| 218 | 20240424 | 150600 | 1823304700 | 14020 | 14030 | 14030 | 14010 | 242 |
| 219 | 20240424 | 150500 | 1819911810 | 14030 | 14030 | 14030 | 14030 | 446 |
| 220 | 20240424 | 150400 | 1813654430 | 14010 | 14010 | 14010 | 14010 | 9 |
| 221 | 20240424 | 150300 | 1813528340 | 14040 | 14030 | 14040 | 14010 | 677 |
| 222 | 20240424 | 150200 | 1804031800 | 14030 | 14020 | 14040 | 14010 | 1419 |
| 223 | 20240424 | 150100 | 1784133830 | 14000 | 13990 | 14020 | 13990 | 1810 |
| 224 | 20240424 | 150000 | 1758791850 | 13990 | 13990 | 13990 | 13990 | 12 |
| 225 | 20240424 | 145900 | 1758623970 | 14000 | 14000 | 14000 | 14000 | 15 |
| 226 | 20240424 | 145800 | 1758413970 | 14000 | 14000 | 14000 | 14000 | 44 |
| 227 | 20240424 | 145700 | 1757797970 | 14000 | 14010 | 14010 | 14000 | 48 |
| 228 | 20240424 | 145600 | 1757125940 | 14010 | 14000 | 14010 | 14000 | 28 |
| 229 | 20240424 | 145500 | 1756733730 | 14000 | 14000 | 14000 | 14000 | 1 |
| 230 | 20240424 | 145400 | 1756719730 | 14000 | 14000 | 14000 | 14000 | 205 |
| 231 | 20240424 | 145300 | 1753849730 | 13970 | 13990 | 13990 | 13970 | 733 |
| 232 | 20240424 | 145200 | 1743605980 | 13980 | 13990 | 13990 | 13980 | 574 |
| 233 | 20240424 | 145100 | 1735581220 | 13990 | 13990 | 13990 | 13990 | 14 |
| 234 | 20240424 | 145000 | 1735385360 | 14000 | 13980 | 14000 | 13980 | 251 |
| 235 | 20240424 | 144900 | 1731876360 | 13990 | 13980 | 13990 | 13980 | 159 |
| 236 | 20240424 | 144800 | 1729652540 | 13980 | 13980 | 13980 | 13980 | 15 |
| 237 | 20240424 | 144700 | 1729442840 | 13940 | 13940 | 13940 | 13940 | 0 |
| 238 | 20240424 | 144600 | 1729442840 | 13940 | 13980 | 13980 | 13940 | 131 |
| 239 | 20240424 | 144500 | 1727611700 | 13980 | 14010 | 14010 | 13910 | 5025 |
| 240 | 20240424 | 144400 | 1657558750 | 13980 | 13980 | 13980 | 13980 | 140 |
| 241 | 20240424 | 144300 | 1655601550 | 13980 | 14000 | 14000 | 13980 | 643 |
| 242 | 20240424 | 144200 | 1646605920 | 14000 | 13990 | 14010 | 13990 | 202 |
| 243 | 20240424 | 144100 | 1643778910 | 14010 | 14010 | 14010 | 14010 | 14 |
| 244 | 20240424 | 144000 | 1643582770 | 14010 | 14010 | 14010 | 14010 | 59 |
| 245 | 20240424 | 143900 | 1642756180 | 14010 | 14020 | 14020 | 14010 | 117 |
| 246 | 20240424 | 143800 | 1641116870 | 14020 | 14010 | 14020 | 14010 | 381 |
| 247 | 20240424 | 143700 | 1635778360 | 14000 | 13990 | 14000 | 13980 | 1042 |
| 248 | 20240424 | 143600 | 1621203170 | 13990 | 13990 | 14000 | 13990 | 58 |
| 249 | 20240424 | 143500 | 1620391620 | 13990 | 14000 | 14000 | 13990 | 726 |
| 250 | 20240424 | 143400 | 1610234750 | 13990 | 14000 | 14000 | 13990 | 74 |
| 251 | 20240424 | 143300 | 1609198850 | 14000 | 14000 | 14000 | 14000 | 185 |
| 252 | 20240424 | 143200 | 1606608850 | 14000 | 14000 | 14010 | 14000 | 306 |
| 253 | 20240424 | 143100 | 1602324650 | 14000 | 14010 | 14010 | 14000 | 28 |
| 254 | 20240424 | 143000 | 1601932630 | 14010 | 14010 | 14010 | 14010 | 115 |
| 255 | 20240424 | 142900 | 1600321480 | 14010 | 14010 | 14010 | 14010 | 14 |
| 256 | 20240424 | 142800 | 1600125340 | 14010 | 14010 | 14010 | 14010 | 412 |
| 257 | 20240424 | 142700 | 1594353220 | 14010 | 14010 | 14010 | 14010 | 78 |
| 258 | 20240424 | 142600 | 1593260440 | 14010 | 14020 | 14020 | 14010 | 19 |
| 259 | 20240424 | 142500 | 1592994080 | 14020 | 14020 | 14020 | 14020 | 1 |
| 260 | 20240424 | 142400 | 1592980060 | 14020 | 14030 | 14030 | 14020 | 113 |
| 261 | 20240424 | 142300 | 1591395790 | 14030 | 14030 | 14030 | 14030 | 30 |
| 262 | 20240424 | 142200 | 1590974890 | 14030 | 14020 | 14040 | 14010 | 2500 |
| 263 | 20240424 | 142100 | 1555942440 | 14020 | 14030 | 14030 | 14020 | 818 |
| 264 | 20240424 | 142000 | 1544473880 | 14030 | 14030 | 14030 | 14020 | 235 |
| 265 | 20240424 | 141900 | 1541177030 | 14020 | 14020 | 14020 | 14020 | 0 |
| 266 | 20240424 | 141800 | 1541177030 | 14020 | 14020 | 14020 | 14020 | 2 |
| 267 | 20240424 | 141700 | 1541148990 | 14020 | 14020 | 14020 | 14020 | 1 |
| 268 | 20240424 | 141600 | 1541134970 | 14020 | 14040 | 14040 | 14020 | 457 |
| 269 | 20240424 | 141500 | 1534725090 | 14040 | 14040 | 14040 | 14040 | 14 |
| 270 | 20240424 | 141400 | 1534528530 | 14040 | 14040 | 14040 | 14040 | 148 |
| 271 | 20240424 | 141300 | 1532450610 | 14040 | 14030 | 14040 | 14030 | 700 |
| 272 | 20240424 | 141200 | 1522624930 | 14030 | 14030 | 14030 | 14030 | 14 |
| 273 | 20240424 | 141100 | 1522428510 | 14030 | 14030 | 14030 | 14030 | 14 |
| 274 | 20240424 | 141000 | 1522232090 | 14020 | 14030 | 14030 | 14020 | 501 |
| 275 | 20240424 | 140900 | 1515207730 | 14030 | 14030 | 14030 | 14030 | 436 |
| 276 | 20240424 | 140800 | 1509090650 | 14040 | 14040 | 14040 | 14040 | 1 |
| 277 | 20240424 | 140700 | 1509076610 | 14040 | 14040 | 14040 | 14040 | 8 |
| 278 | 20240424 | 140600 | 1508964290 | 14040 | 14020 | 14040 | 14020 | 1001 |
| 279 | 20240424 | 140500 | 1494910970 | 14030 | 14010 | 14030 | 14010 | 1377 |
| 280 | 20240424 | 140400 | 1475612880 | 14000 | 14000 | 14000 | 14000 | 540 |
| 281 | 20240424 | 140300 | 1468052880 | 14000 | 14020 | 14020 | 14000 | 605 |
| 282 | 20240424 | 140200 | 1459578660 | 14020 | 14020 | 14020 | 14020 | 102 |
| 283 | 20240424 | 140100 | 1458148620 | 14010 | 14010 | 14010 | 14010 | 10 |
| 284 | 20240424 | 140000 | 1458008520 | 14010 | 14010 | 14010 | 14010 | 137 |
| 285 | 20240424 | 135900 | 1456089150 | 14010 | 14010 | 14010 | 14010 | 218 |
| 286 | 20240424 | 135800 | 1453034970 | 14000 | 14000 | 14000 | 14000 | 6 |
| 287 | 20240424 | 135700 | 1452950970 | 14000 | 13990 | 14000 | 13990 | 560 |
| 288 | 20240424 | 135600 | 1445113200 | 13990 | 13990 | 13990 | 13990 | 22 |
| 289 | 20240424 | 135500 | 1444805420 | 13990 | 13990 | 13990 | 13990 | 375 |
| 290 | 20240424 | 135400 | 1439559170 | 13990 | 13990 | 13990 | 13990 | 28 |
| 291 | 20240424 | 135300 | 1439167450 | 13990 | 13990 | 13990 | 13990 | 3 |
| 292 | 20240424 | 135200 | 1439125480 | 13990 | 13990 | 13990 | 13990 | 70 |
| 293 | 20240424 | 135100 | 1438146180 | 14000 | 14000 | 14000 | 14000 | 0 |
| 294 | 20240424 | 135000 | 1438146180 | 14000 | 14000 | 14000 | 14000 | 78 |
| 295 | 20240424 | 134900 | 1437054180 | 14000 | 14000 | 14000 | 14000 | 41 |
| 296 | 20240424 | 134800 | 1436480180 | 14010 | 14010 | 14020 | 14010 | 782 |
| 297 | 20240424 | 134700 | 1425521190 | 14010 | 14010 | 14010 | 14010 | 361 |
| 298 | 20240424 | 134600 | 1420463580 | 14000 | 14000 | 14000 | 14000 | 45 |
| 299 | 20240424 | 134500 | 1419833580 | 13990 | 14000 | 14000 | 13990 | 37 |
| 300 | 20240424 | 134400 | 1419315850 | 14000 | 14000 | 14000 | 14000 | 50 |
| 301 | 20240424 | 134300 | 1418615850 | 14010 | 14010 | 14010 | 14010 | 119 |
| 302 | 20240424 | 134200 | 1416948660 | 14010 | 13990 | 14010 | 13990 | 1967 |
| 303 | 20240424 | 134100 | 1389411310 | 13980 | 13980 | 13980 | 13980 | 0 |
| 304 | 20240424 | 134000 | 1389411310 | 13980 | 13980 | 13980 | 13980 | 0 |
| 305 | 20240424 | 133900 | 1389411310 | 13980 | 13980 | 13980 | 13980 | 0 |
| 306 | 20240424 | 133800 | 1389411310 | 13980 | 13980 | 13980 | 13980 | 0 |
| 307 | 20240424 | 133700 | 1389411310 | 13980 | 13990 | 13990 | 13980 | 142 |
| 308 | 20240424 | 133600 | 1387426070 | 13980 | 13980 | 13980 | 13980 | 50 |
| 309 | 20240424 | 133500 | 1386727070 | 13990 | 13970 | 13990 | 13970 | 715 |
| 310 | 20240424 | 133400 | 1376731320 | 13950 | 13950 | 13950 | 13950 | 37 |
| 311 | 20240424 | 133300 | 1376215170 | 13990 | 13990 | 13990 | 13990 | 5 |
| 312 | 20240424 | 133200 | 1376145220 | 13990 | 13990 | 13990 | 13990 | 1 |
| 313 | 20240424 | 133100 | 1376131230 | 13990 | 13990 | 13990 | 13990 | 1 |
| 314 | 20240424 | 133000 | 1376117240 | 13990 | 13950 | 13990 | 13950 | 336 |
| 315 | 20240424 | 132900 | 1371423730 | 13960 | 13970 | 13970 | 13960 | 142 |
| 316 | 20240424 | 132800 | 1369441140 | 13970 | 13970 | 13970 | 13970 | 0 |
| 317 | 20240424 | 132700 | 1369441140 | 13970 | 13970 | 13970 | 13970 | 131 |
| 318 | 20240424 | 132600 | 1367611070 | 13940 | 13940 | 13940 | 13940 | 0 |
| 319 | 20240424 | 132500 | 1367611070 | 13940 | 13980 | 13980 | 13940 | 2 |
| 320 | 20240424 | 132400 | 1367583150 | 13970 | 13970 | 13970 | 13970 | 612 |
| 321 | 20240424 | 132300 | 1359033510 | 13940 | 13960 | 13960 | 13940 | 133 |
| 322 | 20240424 | 132200 | 1357178310 | 13950 | 13950 | 13950 | 13950 | 8 |
| 323 | 20240424 | 132100 | 1357066710 | 13950 | 13950 | 13950 | 13950 | 12 |
| 324 | 20240424 | 132000 | 1356899310 | 13950 | 13950 | 13950 | 13950 | 188 |
| 325 | 20240424 | 131900 | 1354276710 | 13950 | 13960 | 13960 | 13950 | 203 |
| 326 | 20240424 | 131800 | 1351444830 | 13960 | 13960 | 13960 | 13960 | 40 |
| 327 | 20240424 | 131700 | 1350886430 | 13960 | 13970 | 13970 | 13960 | 191 |
| 328 | 20240424 | 131600 | 1348218260 | 13970 | 13970 | 13970 | 13970 | 10 |
| 329 | 20240424 | 131500 | 1348078560 | 13970 | 13970 | 13970 | 13970 | 13 |
| 330 | 20240424 | 131400 | 1347896950 | 13980 | 13980 | 13980 | 13980 | 0 |
| 331 | 20240424 | 131300 | 1347896950 | 13980 | 13980 | 13980 | 13980 | 196 |
| 332 | 20240424 | 131200 | 1345156870 | 13980 | 13980 | 13990 | 13980 | 383 |
| 333 | 20240424 | 131100 | 1339799410 | 13980 | 13980 | 13980 | 13980 | 1 |
| 334 | 20240424 | 131000 | 1339785430 | 13990 | 13990 | 13990 | 13990 | 0 |
| 335 | 20240424 | 130900 | 1339785430 | 13990 | 13990 | 13990 | 13990 | 0 |
| 336 | 20240424 | 130800 | 1339785430 | 13990 | 13990 | 13990 | 13990 | 0 |
| 337 | 20240424 | 130700 | 1339785430 | 13990 | 13990 | 13990 | 13990 | 96 |
| 338 | 20240424 | 130600 | 1338442390 | 13980 | 13980 | 13980 | 13980 | 49 |
| 339 | 20240424 | 130500 | 1337757370 | 13980 | 13930 | 13980 | 13930 | 266 |
| 340 | 20240424 | 130400 | 1334046210 | 13930 | 13940 | 13940 | 13920 | 175 |
| 341 | 20240424 | 130300 | 1331608300 | 13940 | 13950 | 13950 | 13940 | 252 |
| 342 | 20240424 | 130200 | 1328095140 | 13960 | 13960 | 13960 | 13960 | 3 |
| 343 | 20240424 | 130100 | 1328053260 | 13950 | 13950 | 13950 | 13950 | 278 |
| 344 | 20240424 | 130000 | 1324175160 | 13960 | 13950 | 13960 | 13950 | 26 |
| 345 | 20240424 | 125900 | 1323812410 | 13960 | 13960 | 13960 | 13960 | 88 |
| 346 | 20240424 | 125800 | 1322583930 | 13960 | 13960 | 13960 | 13960 | 63 |
| 347 | 20240424 | 125700 | 1321704450 | 13950 | 13970 | 13970 | 13950 | 139 |
| 348 | 20240424 | 125600 | 1319764010 | 13970 | 13970 | 13970 | 13970 | 0 |
| 349 | 20240424 | 125500 | 1319764010 | 13970 | 13970 | 13970 | 13970 | 1 |
| 350 | 20240424 | 125400 | 1319750040 | 13970 | 13970 | 13970 | 13970 | 0 |
| 351 | 20240424 | 125300 | 1319750040 | 13970 | 13970 | 13970 | 13970 | 400 |
| 352 | 20240424 | 125200 | 1314162040 | 13950 | 13950 | 13950 | 13950 | 0 |
| 353 | 20240424 | 125100 | 1314162040 | 13950 | 13950 | 13950 | 13950 | 0 |
| 354 | 20240424 | 125000 | 1314162040 | 13950 | 13950 | 13950 | 13950 | 3 |
| 355 | 20240424 | 124900 | 1314120190 | 13970 | 13970 | 13970 | 13970 | 0 |
| 356 | 20240424 | 124800 | 1314120190 | 13970 | 13950 | 13970 | 13950 | 2 |
| 357 | 20240424 | 124700 | 1314092270 | 13950 | 13950 | 13950 | 13950 | 11 |
| 358 | 20240424 | 124600 | 1313938820 | 13950 | 13950 | 13950 | 13950 | 0 |
| 359 | 20240424 | 124500 | 1313938820 | 13950 | 13950 | 13950 | 13950 | 19 |
| 360 | 20240424 | 124400 | 1313673770 | 13970 | 13970 | 13970 | 13970 | 0 |
| 361 | 20240424 | 124300 | 1313673770 | 13970 | 13970 | 13970 | 13970 | 3 |
| 362 | 20240424 | 124200 | 1313631860 | 13970 | 13970 | 13970 | 13970 | 1 |
| 363 | 20240424 | 124100 | 1313617890 | 13960 | 13960 | 13960 | 13960 | 0 |
| 364 | 20240424 | 124000 | 1313617890 | 13960 | 13960 | 13960 | 13960 | 54 |
| 365 | 20240424 | 123900 | 1312864050 | 13960 | 13960 | 13960 | 13960 | 1 |
| 366 | 20240424 | 123800 | 1312850090 | 13980 | 13980 | 13990 | 13980 | 26 |
| 367 | 20240424 | 123700 | 1312486380 | 13990 | 13990 | 13990 | 13980 | 193 |
| 368 | 20240424 | 123600 | 1309786750 | 14000 | 14000 | 14000 | 14000 | 35 |
| 369 | 20240424 | 123500 | 1309296750 | 14000 | 14000 | 14000 | 14000 | 7 |
| 370 | 20240424 | 123400 | 1309198750 | 14000 | 14000 | 14000 | 14000 | 0 |
| 371 | 20240424 | 123300 | 1309198750 | 14000 | 14000 | 14000 | 14000 | 0 |
| 372 | 20240424 | 123200 | 1309198750 | 14000 | 14000 | 14000 | 14000 | 228 |
| 373 | 20240424 | 123100 | 1306006750 | 14010 | 13980 | 14010 | 13980 | 713 |
| 374 | 20240424 | 123000 | 1296032680 | 13980 | 13990 | 13990 | 13980 | 93 |
| 375 | 20240424 | 122900 | 1294732100 | 14000 | 14010 | 14010 | 14000 | 582 |
| 376 | 20240424 | 122800 | 1286583410 | 14010 | 14000 | 14010 | 14000 | 10 |
| 377 | 20240424 | 122700 | 1286443360 | 14000 | 14030 | 14030 | 14000 | 685 |
| 378 | 20240424 | 122600 | 1276835340 | 14030 | 14030 | 14030 | 14020 | 322 |
| 379 | 20240424 | 122500 | 1272318510 | 14030 | 14040 | 14040 | 14030 | 295 |
| 380 | 20240424 | 122400 | 1268176740 | 14020 | 14040 | 14040 | 14020 | 36 |
| 381 | 20240424 | 122300 | 1267671320 | 14040 | 14040 | 14040 | 14030 | 59 |
| 382 | 20240424 | 122200 | 1266843060 | 14040 | 13980 | 14040 | 13960 | 6279 |
| 383 | 20240424 | 122100 | 1178904010 | 13970 | 13960 | 13970 | 13960 | 68 |
| 384 | 20240424 | 122000 | 1177954410 | 13940 | 13940 | 13980 | 13940 | 1632 |
| 385 | 20240424 | 121900 | 1155163880 | 13930 | 13930 | 13930 | 13930 | 0 |
| 386 | 20240424 | 121800 | 1155163880 | 13930 | 13930 | 13930 | 13930 | 0 |
| 387 | 20240424 | 121700 | 1155163880 | 13930 | 13930 | 13930 | 13930 | 1 |
| 388 | 20240424 | 121600 | 1155149950 | 13930 | 13930 | 13930 | 13930 | 256 |
| 389 | 20240424 | 121500 | 1151583870 | 13950 | 13950 | 13950 | 13950 | 277 |
| 390 | 20240424 | 121400 | 1147719720 | 13930 | 13930 | 13930 | 13930 | 4 |
| 391 | 20240424 | 121300 | 1147664000 | 13950 | 13950 | 13950 | 13950 | 250 |
| 392 | 20240424 | 121200 | 1144176500 | 13950 | 13950 | 13950 | 13950 | 7 |
| 393 | 20240424 | 121100 | 1144078850 | 13950 | 13950 | 13950 | 13950 | 3 |
| 394 | 20240424 | 121000 | 1144037000 | 13950 | 13920 | 13950 | 13920 | 1113 |
| 395 | 20240424 | 120900 | 1128525030 | 13900 | 13900 | 13910 | 13900 | 1479 |
| 396 | 20240424 | 120800 | 1107962010 | 13900 | 13870 | 13900 | 13870 | 1180 |
| 397 | 20240424 | 120700 | 1091565290 | 13880 | 13880 | 13880 | 13880 | 1 |
| 398 | 20240424 | 120600 | 1091551410 | 13880 | 13870 | 13880 | 13870 | 436 |
| 399 | 20240424 | 120500 | 1085500160 | 13870 | 13870 | 13870 | 13870 | 0 |
| 400 | 20240424 | 120400 | 1085500160 | 13870 | 13870 | 13870 | 13870 | 24 |
| 401 | 20240424 | 120300 | 1085167280 | 13870 | 13870 | 13870 | 13870 | 0 |
| 402 | 20240424 | 120200 | 1085167280 | 13870 | 13870 | 13870 | 13870 | 250 |
| 403 | 20240424 | 120100 | 1081699780 | 13870 | 13870 | 13870 | 13870 | 30 |
| 404 | 20240424 | 120000 | 1081283680 | 13870 | 13870 | 13870 | 13860 | 226 |
| 405 | 20240424 | 115900 | 1078149070 | 13860 | 13860 | 13860 | 13860 | 30 |
| 406 | 20240424 | 115800 | 1077733270 | 13860 | 13860 | 13860 | 13860 | 0 |
| 407 | 20240424 | 115700 | 1077733270 | 13860 | 13860 | 13860 | 13860 | 29 |
| 408 | 20240424 | 115600 | 1077331330 | 13850 | 13850 | 13850 | 13850 | 0 |
| 409 | 20240424 | 115500 | 1077331330 | 13850 | 13850 | 13850 | 13850 | 0 |
| 410 | 20240424 | 115400 | 1077331330 | 13850 | 13860 | 13860 | 13850 | 174 |
| 411 | 20240424 | 115300 | 1074920690 | 13860 | 13860 | 13860 | 13860 | 11 |
| 412 | 20240424 | 115200 | 1074768230 | 13860 | 13860 | 13860 | 13860 | 1 |
| 413 | 20240424 | 115100 | 1074754370 | 13860 | 13860 | 13860 | 13860 | 1 |
| 414 | 20240424 | 115000 | 1074740510 | 13850 | 13850 | 13850 | 13850 | 48 |
| 415 | 20240424 | 114900 | 1074075710 | 13830 | 13830 | 13830 | 13830 | 0 |
| 416 | 20240424 | 114800 | 1074075710 | 13830 | 13830 | 13830 | 13830 | 0 |
| 417 | 20240424 | 114700 | 1074075710 | 13830 | 13840 | 13840 | 13830 | 339 |
| 418 | 20240424 | 114600 | 1069385030 | 13830 | 13830 | 13830 | 13830 | 0 |
| 419 | 20240424 | 114500 | 1069385030 | 13830 | 13830 | 13830 | 13830 | 0 |
| 420 | 20240424 | 114400 | 1069385030 | 13830 | 13830 | 13830 | 13830 | 0 |
| 421 | 20240424 | 114300 | 1069385030 | 13830 | 13830 | 13830 | 13830 | 60 |
| 422 | 20240424 | 114200 | 1068555230 | 13830 | 13830 | 13830 | 13830 | 0 |
| 423 | 20240424 | 114100 | 1068555230 | 13830 | 13830 | 13830 | 13830 | 0 |
| 424 | 20240424 | 114000 | 1068555230 | 13830 | 13840 | 13840 | 13830 | 18 |
| 425 | 20240424 | 113900 | 1068306260 | 13850 | 13850 | 13850 | 13850 | 9 |
| 426 | 20240424 | 113800 | 1068181610 | 13850 | 13840 | 13850 | 13840 | 197 |
| 427 | 20240424 | 113700 | 1065454240 | 13830 | 13850 | 13850 | 13830 | 19 |
| 428 | 20240424 | 113600 | 1065191450 | 13860 | 13860 | 13860 | 13860 | 0 |
| 429 | 20240424 | 113500 | 1065191450 | 13860 | 13860 | 13860 | 13860 | 10 |
| 430 | 20240424 | 113400 | 1065052850 | 13860 | 13860 | 13860 | 13860 | 1 |
| 431 | 20240424 | 113300 | 1065038990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 432 | 20240424 | 113200 | 1065038990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 433 | 20240424 | 113100 | 1065038990 | 13830 | 13830 | 13830 | 13830 | 0 |
| 434 | 20240424 | 113000 | 1065038990 | 13830 | 13830 | 13830 | 13830 | 50 |
| 435 | 20240424 | 112900 | 1064347490 | 13830 | 13830 | 13830 | 13830 | 4 |
| 436 | 20240424 | 112800 | 1064292170 | 13830 | 13830 | 13830 | 13830 | 0 |
| 437 | 20240424 | 112700 | 1064292170 | 13830 | 13830 | 13830 | 13830 | 3 |
| 438 | 20240424 | 112600 | 1064250680 | 13830 | 13830 | 13830 | 13830 | 5 |
| 439 | 20240424 | 112500 | 1064181530 | 13830 | 13830 | 13830 | 13830 | 41 |
| 440 | 20240424 | 112400 | 1063614500 | 13830 | 13830 | 13830 | 13830 | 21 |
| 441 | 20240424 | 112300 | 1063324070 | 13830 | 13830 | 13830 | 13830 | 301 |
| 442 | 20240424 | 112200 | 1059161240 | 13830 | 13830 | 13830 | 13830 | 0 |
| 443 | 20240424 | 112100 | 1059161240 | 13830 | 13830 | 13830 | 13830 | 5 |
| 444 | 20240424 | 112000 | 1059092090 | 13830 | 13830 | 13830 | 13830 | 0 |
| 445 | 20240424 | 111900 | 1059092090 | 13830 | 13830 | 13830 | 13830 | 0 |
| 446 | 20240424 | 111800 | 1059092090 | 13830 | 13830 | 13830 | 13830 | 0 |
| 447 | 20240424 | 111700 | 1059092090 | 13830 | 13860 | 13860 | 13830 | 21 |
| 448 | 20240424 | 111600 | 1058801600 | 13860 | 13860 | 13860 | 13860 | 148 |
| 449 | 20240424 | 111500 | 1056750320 | 13860 | 13860 | 13860 | 13860 | 1 |
| 450 | 20240424 | 111400 | 1056736460 | 13810 | 13870 | 13870 | 13810 | 698 |
| 451 | 20240424 | 111300 | 1047087700 | 13870 | 13870 | 13870 | 13870 | 2 |
| 452 | 20240424 | 111200 | 1047059960 | 13870 | 13880 | 13880 | 13870 | 4 |
| 453 | 20240424 | 111100 | 1047004450 | 13880 | 13900 | 13900 | 13880 | 391 |
| 454 | 20240424 | 111000 | 1041573730 | 13900 | 13900 | 13900 | 13900 | 101 |
| 455 | 20240424 | 110900 | 1040169830 | 13900 | 13900 | 13900 | 13900 | 20 |
| 456 | 20240424 | 110800 | 1039891830 | 13900 | 13900 | 13900 | 13900 | 6 |
| 457 | 20240424 | 110700 | 1039808430 | 13880 | 13880 | 13880 | 13880 | 5 |
| 458 | 20240424 | 110600 | 1039739030 | 13910 | 13910 | 13910 | 13910 | 2 |
| 459 | 20240424 | 110500 | 1039711210 | 13910 | 13910 | 13910 | 13910 | 51 |
| 460 | 20240424 | 110400 | 1039001800 | 13910 | 13900 | 13910 | 13890 | 203 |
| 461 | 20240424 | 110300 | 1036180610 | 13910 | 13910 | 13910 | 13910 | 21 |
| 462 | 20240424 | 110200 | 1035888500 | 13920 | 13920 | 13920 | 13920 | 0 |
| 463 | 20240424 | 110100 | 1035888500 | 13920 | 13900 | 13920 | 13900 | 145 |
| 464 | 20240424 | 110000 | 1033872250 | 13900 | 13890 | 13900 | 13880 | 57 |
| 465 | 20240424 | 105900 | 1033080580 | 13890 | 13890 | 13890 | 13890 | 0 |
| 466 | 20240424 | 105800 | 1033080580 | 13890 | 13890 | 13890 | 13890 | 16 |
| 467 | 20240424 | 105700 | 1032858340 | 13880 | 13880 | 13880 | 13880 | 32 |
| 468 | 20240424 | 105600 | 1032414180 | 13880 | 13870 | 13880 | 13870 | 185 |
| 469 | 20240424 | 105500 | 1029848220 | 13860 | 13850 | 13860 | 13850 | 1428 |
| 470 | 20240424 | 105400 | 1010070130 | 13850 | 13850 | 13850 | 13850 | 29 |
| 471 | 20240424 | 105300 | 1009668480 | 13850 | 13850 | 13850 | 13850 | 154 |
| 472 | 20240424 | 105200 | 1007535580 | 13830 | 13830 | 13830 | 13830 | 57 |
| 473 | 20240424 | 105100 | 1006747270 | 13830 | 13830 | 13830 | 13830 | 0 |
| 474 | 20240424 | 105000 | 1006747270 | 13830 | 13830 | 13830 | 13830 | 33 |
| 475 | 20240424 | 104900 | 1006290880 | 13850 | 13850 | 13850 | 13850 | 5 |
| 476 | 20240424 | 104800 | 1006221630 | 13830 | 13840 | 13840 | 13830 | 106 |
| 477 | 20240424 | 104700 | 1004755440 | 13840 | 13840 | 13840 | 13840 | 2 |
| 478 | 20240424 | 104600 | 1004727760 | 13850 | 13850 | 13850 | 13850 | 0 |
| 479 | 20240424 | 104500 | 1004727760 | 13850 | 13850 | 13850 | 13850 | 5 |
| 480 | 20240424 | 104400 | 1004658510 | 13850 | 13850 | 13850 | 13850 | 0 |
| 481 | 20240424 | 104300 | 1004658510 | 13850 | 13850 | 13850 | 13850 | 2 |
| 482 | 20240424 | 104200 | 1004630810 | 13850 | 13850 | 13850 | 13830 | 293 |
| 483 | 20240424 | 104100 | 1000573810 | 13850 | 13860 | 13860 | 13850 | 189 |
| 484 | 20240424 | 104000 | 997955030 | 13880 | 13870 | 13880 | 13870 | 38 |
| 485 | 20240424 | 103900 | 997427960 | 13860 | 13860 | 13860 | 13860 | 3 |
| 486 | 20240424 | 103800 | 997386380 | 13860 | 13860 | 13860 | 13860 | 18 |
| 487 | 20240424 | 103700 | 997136900 | 13860 | 13870 | 13870 | 13860 | 51 |
| 488 | 20240424 | 103600 | 996429950 | 13870 | 13870 | 13870 | 13870 | 41 |
| 489 | 20240424 | 103500 | 995861280 | 13870 | 13860 | 13870 | 13860 | 1243 |
| 490 | 20240424 | 103400 | 978633240 | 13860 | 13860 | 13860 | 13860 | 30 |
| 491 | 20240424 | 103300 | 978217440 | 13870 | 13880 | 13890 | 13870 | 595 |
| 492 | 20240424 | 103200 | 969963750 | 13870 | 13880 | 13880 | 13870 | 204 |
| 493 | 20240424 | 103100 | 967132340 | 13880 | 13880 | 13890 | 13880 | 464 |
| 494 | 20240424 | 103000 | 960691920 | 13890 | 13900 | 13900 | 13890 | 996 |
| 495 | 20240424 | 102900 | 946857170 | 13890 | 13900 | 13900 | 13890 | 144 |
| 496 | 20240424 | 102800 | 944856800 | 13900 | 13900 | 13900 | 13900 | 2 |
| 497 | 20240424 | 102700 | 944829000 | 13900 | 13890 | 13900 | 13890 | 70 |
| 498 | 20240424 | 102600 | 943856650 | 13890 | 13890 | 13900 | 13890 | 283 |
| 499 | 20240424 | 102500 | 939923480 | 13900 | 13910 | 13910 | 13890 | 979 |
| 500 | 20240424 | 102400 | 926314300 | 13910 | 13940 | 13940 | 13910 | 1419 |
| 501 | 20240424 | 102300 | 906562620 | 13930 | 13930 | 13930 | 13930 | 105 |
| 502 | 20240424 | 102200 | 905099970 | 13930 | 13940 | 13940 | 13930 | 549 |
| 503 | 20240424 | 102100 | 897446920 | 13940 | 13940 | 13940 | 13940 | 49 |
| 504 | 20240424 | 102000 | 896763860 | 13940 | 13940 | 13940 | 13940 | 0 |
| 505 | 20240424 | 101900 | 896763860 | 13940 | 13940 | 13940 | 13930 | 816 |
| 506 | 20240424 | 101800 | 885388980 | 13960 | 13960 | 13960 | 13940 | 7 |
| 507 | 20240424 | 101700 | 885291360 | 13940 | 13990 | 13990 | 13940 | 66 |
| 508 | 20240424 | 101600 | 884368770 | 13990 | 13960 | 13990 | 13930 | 497 |
| 509 | 20240424 | 101500 | 877441720 | 13940 | 13940 | 13940 | 13940 | 10 |
| 510 | 20240424 | 101400 | 877302320 | 14020 | 14020 | 14020 | 14020 | 0 |
| 511 | 20240424 | 101300 | 877302320 | 14020 | 13990 | 14020 | 13930 | 554 |
| 512 | 20240424 | 101200 | 869555990 | 14010 | 13970 | 14010 | 13950 | 1096 |
| 513 | 20240424 | 101100 | 854264830 | 14020 | 14000 | 14030 | 14000 | 295 |
| 514 | 20240424 | 101000 | 850128230 | 13970 | 14010 | 14030 | 13970 | 2401 |
| 515 | 20240424 | 100900 | 816539960 | 14040 | 14040 | 14040 | 14040 | 2 |
| 516 | 20240424 | 100800 | 816511880 | 14050 | 14050 | 14050 | 14050 | 126 |
| 517 | 20240424 | 100700 | 814741580 | 14050 | 14010 | 14050 | 14010 | 1071 |
| 518 | 20240424 | 100600 | 799716530 | 14010 | 13990 | 14010 | 13990 | 323 |
| 519 | 20240424 | 100500 | 795194630 | 14000 | 13990 | 14000 | 13990 | 458 |
| 520 | 20240424 | 100400 | 788785630 | 13980 | 13990 | 13990 | 13980 | 4 |
| 521 | 20240424 | 100300 | 788729700 | 13990 | 13990 | 13990 | 13980 | 105 |
| 522 | 20240424 | 100200 | 787260970 | 13980 | 13980 | 13980 | 13980 | 274 |
| 523 | 20240424 | 100100 | 783430450 | 13950 | 13980 | 13980 | 13950 | 268 |
| 524 | 20240424 | 100000 | 779689830 | 13990 | 13980 | 13990 | 13980 | 216 |
| 525 | 20240424 | 095900 | 776669160 | 13980 | 13980 | 13980 | 13980 | 0 |
| 526 | 20240424 | 095800 | 776669160 | 13980 | 13950 | 13980 | 13950 | 200 |
| 527 | 20240424 | 095700 | 773879130 | 13950 | 13950 | 13950 | 13950 | 2 |
| 528 | 20240424 | 095600 | 773851230 | 13940 | 13940 | 13940 | 13940 | 440 |
| 529 | 20240424 | 095500 | 767717630 | 13950 | 13970 | 13970 | 13950 | 665 |
| 530 | 20240424 | 095400 | 758437800 | 13980 | 13970 | 13980 | 13970 | 64 |
| 531 | 20240424 | 095300 | 757543710 | 13970 | 13970 | 13970 | 13950 | 163 |
| 532 | 20240424 | 095200 | 755269190 | 13990 | 13960 | 13990 | 13960 | 150 |
| 533 | 20240424 | 095100 | 753173690 | 13960 | 13990 | 13990 | 13960 | 23 |
| 534 | 20240424 | 095000 | 752852250 | 13970 | 13960 | 13990 | 13960 | 59 |
| 535 | 20240424 | 094900 | 752027680 | 13990 | 13990 | 13990 | 13990 | 0 |
| 536 | 20240424 | 094800 | 752027680 | 13990 | 13960 | 13990 | 13950 | 1786 |
| 537 | 20240424 | 094700 | 727073390 | 13970 | 13970 | 13970 | 13970 | 10 |
| 538 | 20240424 | 094600 | 726933690 | 13970 | 13970 | 13970 | 13970 | 1 |
| 539 | 20240424 | 094500 | 726919720 | 13940 | 13990 | 13990 | 13940 | 1392 |
| 540 | 20240424 | 094400 | 707487780 | 13980 | 13990 | 13990 | 13980 | 21 |
| 541 | 20240424 | 094300 | 707194160 | 14000 | 13990 | 14000 | 13990 | 207 |
| 542 | 20240424 | 094200 | 704298220 | 13990 | 13990 | 13990 | 13990 | 5 |
| 543 | 20240424 | 094100 | 704228270 | 13990 | 14000 | 14000 | 13990 | 483 |
| 544 | 20240424 | 094000 | 697467830 | 14020 | 14020 | 14020 | 14000 | 7 |
| 545 | 20240424 | 093900 | 697369790 | 14010 | 14000 | 14020 | 14000 | 922 |
| 546 | 20240424 | 093800 | 684451270 | 14010 | 14010 | 14010 | 14010 | 306 |
| 547 | 20240424 | 093700 | 680164210 | 14020 | 14030 | 14030 | 13970 | 19 |
| 548 | 20240424 | 093600 | 679898020 | 14030 | 14000 | 14030 | 13970 | 694 |
| 549 | 20240424 | 093500 | 670185150 | 14000 | 14000 | 14000 | 13930 | 1233 |
| 550 | 20240424 | 093400 | 652968720 | 14010 | 14030 | 14030 | 14010 | 355 |
| 551 | 20240424 | 093300 | 647993510 | 14030 | 14050 | 14060 | 14030 | 73 |
| 552 | 20240424 | 093200 | 646967920 | 14060 | 14070 | 14070 | 14040 | 275 |
| 553 | 20240424 | 093100 | 643101030 | 14070 | 14020 | 14070 | 14020 | 2871 |
| 554 | 20240424 | 093000 | 602760590 | 14020 | 14030 | 14030 | 14000 | 936 |
| 555 | 20240424 | 092900 | 589655740 | 14020 | 14030 | 14030 | 14020 | 1097 |
| 556 | 20240424 | 092800 | 574272720 | 14030 | 13970 | 14030 | 13970 | 478 |
| 557 | 20240424 | 092700 | 567576970 | 13970 | 13970 | 13970 | 13970 | 74 |
| 558 | 20240424 | 092600 | 566543190 | 13970 | 13970 | 13970 | 13950 | 603 |
| 559 | 20240424 | 092500 | 558128360 | 13990 | 14000 | 14000 | 13990 | 232 |
| 560 | 20240424 | 092400 | 554882310 | 14000 | 14000 | 14000 | 14000 | 313 |
| 561 | 20240424 | 092300 | 550500310 | 14000 | 14010 | 14010 | 13980 | 638 |
| 562 | 20240424 | 092200 | 541564890 | 14020 | 13950 | 14020 | 13950 | 1526 |
| 563 | 20240424 | 092100 | 520235370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 564 | 20240424 | 092000 | 520235370 | 13950 | 13950 | 13950 | 13950 | 151 |
| 565 | 20240424 | 091900 | 518128920 | 13900 | 13920 | 13970 | 13900 | 1099 |
| 566 | 20240424 | 091800 | 502814240 | 13880 | 13880 | 13910 | 13870 | 4050 |
| 567 | 20240424 | 091700 | 446602440 | 13880 | 13890 | 13890 | 13880 | 389 |
| 568 | 20240424 | 091600 | 441200470 | 13890 | 13910 | 13910 | 13890 | 373 |
| 569 | 20240424 | 091500 | 436014980 | 13910 | 13910 | 13910 | 13910 | 196 |
| 570 | 20240424 | 091400 | 433288620 | 13910 | 13910 | 13910 | 13900 | 302 |
| 571 | 20240424 | 091300 | 429088040 | 13910 | 13920 | 13930 | 13910 | 425 |
| 572 | 20240424 | 091200 | 423175710 | 13910 | 13930 | 13930 | 13910 | 124 |
| 573 | 20240424 | 091100 | 421448450 | 13930 | 13960 | 13960 | 13930 | 333 |
| 574 | 20240424 | 091000 | 416806970 | 13970 | 13980 | 13980 | 13960 | 2129 |
| 575 | 20240424 | 090900 | 387054600 | 13980 | 14030 | 14030 | 13980 | 869 |
| 576 | 20240424 | 090800 | 374898680 | 14030 | 13990 | 14060 | 13990 | 2733 |
| 577 | 20240424 | 090700 | 336549810 | 14000 | 13980 | 14000 | 13980 | 807 |
| 578 | 20240424 | 090600 | 325259340 | 13980 | 14010 | 14010 | 13970 | 1232 |
| 579 | 20240424 | 090500 | 308026460 | 14010 | 14080 | 14080 | 13980 | 2714 |
| 580 | 20240424 | 090400 | 269967760 | 14100 | 13970 | 14140 | 13970 | 5589 |
| 581 | 20240424 | 090300 | 191380100 | 13970 | 14000 | 14020 | 13950 | 2943 |
| 582 | 20240424 | 090200 | 150174940 | 14000 | 13870 | 14000 | 13870 | 6659 |
| 583 | 20240424 | 090100 | 57236680 | 13850 | 13760 | 13860 | 13730 | 874 |
| 584 | 20240424 | 090000 | 45175230 | 13720 | 13830 | 13830 | 13710 | 3276 |