33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 192000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 4349 |
| 3 | 20240417 | 191900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 4 | 20240417 | 191800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 5 | 20240417 | 191700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 6 | 20240417 | 191600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 7 | 20240417 | 191500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 8 | 20240417 | 191400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 9 | 20240417 | 191300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 10 | 20240417 | 191200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 11 | 20240417 | 191100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 12 | 20240417 | 191000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 13 | 20240417 | 190900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 14 | 20240417 | 190800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 15 | 20240417 | 190700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 16 | 20240417 | 190600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 17 | 20240417 | 190500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 18 | 20240417 | 190400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 19 | 20240417 | 190300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 20 | 20240417 | 190200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 21 | 20240417 | 190100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 22 | 20240417 | 190000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 23 | 20240417 | 185900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 24 | 20240417 | 185800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 25 | 20240417 | 185700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 26 | 20240417 | 185600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 27 | 20240417 | 185500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 28 | 20240417 | 185400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 29 | 20240417 | 185300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 30 | 20240417 | 185200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 31 | 20240417 | 185100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 32 | 20240417 | 185000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 4349 |
| 33 | 20240417 | 184900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 34 | 20240417 | 184800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 35 | 20240417 | 184700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 36 | 20240417 | 184600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 37 | 20240417 | 184500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 38 | 20240417 | 184400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 39 | 20240417 | 184300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 40 | 20240417 | 184200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 41 | 20240417 | 184100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 42 | 20240417 | 184000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 43 | 20240417 | 183900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 44 | 20240417 | 183800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 45 | 20240417 | 183700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 46 | 20240417 | 183600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 47 | 20240417 | 183500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 48 | 20240417 | 183400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 49 | 20240417 | 183300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 50 | 20240417 | 183200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 51 | 20240417 | 183100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 52 | 20240417 | 183000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 53 | 20240417 | 182900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 54 | 20240417 | 182800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 55 | 20240417 | 182700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 56 | 20240417 | 182600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 57 | 20240417 | 182500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 58 | 20240417 | 182400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 59 | 20240417 | 182300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 60 | 20240417 | 182200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 61 | 20240417 | 182100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 62 | 20240417 | 182000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 4349 |
| 63 | 20240417 | 181900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 64 | 20240417 | 181800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 65 | 20240417 | 181700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 66 | 20240417 | 181600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 67 | 20240417 | 181500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 68 | 20240417 | 181400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 69 | 20240417 | 181300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 70 | 20240417 | 181200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 71 | 20240417 | 181100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 72 | 20240417 | 181000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 73 | 20240417 | 180900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 74 | 20240417 | 180800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 75 | 20240417 | 180700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 76 | 20240417 | 180600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 77 | 20240417 | 180500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 78 | 20240417 | 180400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 79 | 20240417 | 180300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 80 | 20240417 | 180200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 81 | 20240417 | 180100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 82 | 20240417 | 180000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 83 | 20240417 | 175900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 84 | 20240417 | 175800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 85 | 20240417 | 175700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 86 | 20240417 | 175600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 87 | 20240417 | 175500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 88 | 20240417 | 175400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 89 | 20240417 | 175300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 90 | 20240417 | 175200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 91 | 20240417 | 175100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 92 | 20240417 | 175000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 4349 |
| 93 | 20240417 | 174900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 94 | 20240417 | 174800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 95 | 20240417 | 174700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 96 | 20240417 | 174600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 97 | 20240417 | 174500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 98 | 20240417 | 174400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 99 | 20240417 | 174300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 100 | 20240417 | 174200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 101 | 20240417 | 174100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 102 | 20240417 | 174000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 103 | 20240417 | 173900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 104 | 20240417 | 173800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 105 | 20240417 | 173700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 106 | 20240417 | 173600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 107 | 20240417 | 173500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 108 | 20240417 | 173400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 109 | 20240417 | 173300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 110 | 20240417 | 173200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 111 | 20240417 | 173100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 112 | 20240417 | 173000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 113 | 20240417 | 172900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 114 | 20240417 | 172800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 115 | 20240417 | 172700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 116 | 20240417 | 172600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 117 | 20240417 | 172500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 118 | 20240417 | 172400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 119 | 20240417 | 172300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 120 | 20240417 | 172200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 121 | 20240417 | 172100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 122 | 20240417 | 172000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 4349 |
| 123 | 20240417 | 171900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 124 | 20240417 | 171800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 125 | 20240417 | 171700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 126 | 20240417 | 171600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 127 | 20240417 | 171500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 128 | 20240417 | 171400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 129 | 20240417 | 171300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 130 | 20240417 | 171200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 131 | 20240417 | 171100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 132 | 20240417 | 171000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 133 | 20240417 | 170900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 134 | 20240417 | 170800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 135 | 20240417 | 170700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 136 | 20240417 | 170600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 137 | 20240417 | 170500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 138 | 20240417 | 170400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 139 | 20240417 | 170300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 140 | 20240417 | 170200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 141 | 20240417 | 170100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 142 | 20240417 | 170000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 143 | 20240417 | 165900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 144 | 20240417 | 165800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 145 | 20240417 | 165700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 146 | 20240417 | 165600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 147 | 20240417 | 165500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 148 | 20240417 | 165400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 149 | 20240417 | 165300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 150 | 20240417 | 165200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 151 | 20240417 | 165100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 152 | 20240417 | 165000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 4349 |
| 153 | 20240417 | 164900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 154 | 20240417 | 164800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 155 | 20240417 | 164700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 156 | 20240417 | 164600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 157 | 20240417 | 164500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 158 | 20240417 | 164400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 159 | 20240417 | 164300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 160 | 20240417 | 164200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 161 | 20240417 | 164100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 162 | 20240417 | 164000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 163 | 20240417 | 163900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 164 | 20240417 | 163800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 165 | 20240417 | 163700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 166 | 20240417 | 163600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 167 | 20240417 | 163500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 168 | 20240417 | 163400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 169 | 20240417 | 163300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 170 | 20240417 | 163200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 171 | 20240417 | 163100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 172 | 20240417 | 163000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 173 | 20240417 | 162900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 174 | 20240417 | 162800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 175 | 20240417 | 162700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 176 | 20240417 | 162600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 177 | 20240417 | 162500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 178 | 20240417 | 162400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 179 | 20240417 | 162300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 180 | 20240417 | 162200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 181 | 20240417 | 162100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 182 | 20240417 | 162000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 4349 |
| 183 | 20240417 | 161900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 184 | 20240417 | 161800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 185 | 20240417 | 161700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 186 | 20240417 | 161600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 187 | 20240417 | 161500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 188 | 20240417 | 161400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 189 | 20240417 | 161300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 190 | 20240417 | 161200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 191 | 20240417 | 161100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 192 | 20240417 | 161000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 193 | 20240417 | 160900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 194 | 20240417 | 160800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 195 | 20240417 | 160700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 196 | 20240417 | 160600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 197 | 20240417 | 160500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 198 | 20240417 | 160400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 199 | 20240417 | 160300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 200 | 20240417 | 160200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 201 | 20240417 | 160100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 202 | 20240417 | 160000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 203 | 20240417 | 155900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 204 | 20240417 | 155800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 205 | 20240417 | 155700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 206 | 20240417 | 155600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 207 | 20240417 | 155500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 208 | 20240417 | 155400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 209 | 20240417 | 155300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 210 | 20240417 | 155200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 211 | 20240417 | 155100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 212 | 20240417 | 155000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 4349 |
| 213 | 20240417 | 154900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 214 | 20240417 | 154800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 215 | 20240417 | 154700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 216 | 20240417 | 154600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 217 | 20240417 | 154500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 218 | 20240417 | 154400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 219 | 20240417 | 154300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 220 | 20240417 | 154200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 221 | 20240417 | 154100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 222 | 20240417 | 154000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 223 | 20240417 | 153900 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 224 | 20240417 | 153800 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 225 | 20240417 | 153700 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 226 | 20240417 | 153600 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 227 | 20240417 | 153500 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 228 | 20240417 | 153400 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 229 | 20240417 | 153300 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 230 | 20240417 | 153200 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 231 | 20240417 | 153100 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 0 |
| 232 | 20240417 | 153000 | 4022907960 | 19710 | 19710 | 19710 | 19710 | 4349 |
| 233 | 20240417 | 152900 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 234 | 20240417 | 152800 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 235 | 20240417 | 152700 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 236 | 20240417 | 152600 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 237 | 20240417 | 152500 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 238 | 20240417 | 152400 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 239 | 20240417 | 152300 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 240 | 20240417 | 152200 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 241 | 20240417 | 152100 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 242 | 20240417 | 152000 | 3937189170 | 19560 | 19560 | 19560 | 19560 | 0 |
| 243 | 20240417 | 151900 | 3937189170 | 19560 | 19560 | 19570 | 19550 | 234 |
| 244 | 20240417 | 151800 | 3932612350 | 19560 | 19550 | 19560 | 19550 | 601 |
| 245 | 20240417 | 151700 | 3920859840 | 19550 | 19560 | 19570 | 19550 | 581 |
| 246 | 20240417 | 151600 | 3909496380 | 19570 | 19590 | 19590 | 19560 | 526 |
| 247 | 20240417 | 151500 | 3899203100 | 19590 | 19590 | 19590 | 19580 | 613 |
| 248 | 20240417 | 151400 | 3887196990 | 19580 | 19580 | 19590 | 19580 | 981 |
| 249 | 20240417 | 151300 | 3867988950 | 19590 | 19600 | 19600 | 19590 | 188 |
| 250 | 20240417 | 151200 | 3864306010 | 19600 | 19590 | 19600 | 19590 | 205 |
| 251 | 20240417 | 151100 | 3860290000 | 19590 | 19590 | 19590 | 19580 | 424 |
| 252 | 20240417 | 151000 | 3851984150 | 19590 | 19610 | 19620 | 19560 | 527 |
| 253 | 20240417 | 150900 | 3841659390 | 19610 | 19570 | 19610 | 19560 | 1776 |
| 254 | 20240417 | 150800 | 3806877520 | 19570 | 19570 | 19570 | 19560 | 104 |
| 255 | 20240417 | 150700 | 3804843190 | 19580 | 19570 | 19580 | 19550 | 596 |
| 256 | 20240417 | 150600 | 3793178540 | 19570 | 19560 | 19570 | 19560 | 268 |
| 257 | 20240417 | 150500 | 3787935200 | 19570 | 19560 | 19590 | 19560 | 666 |
| 258 | 20240417 | 150400 | 3774899010 | 19560 | 19550 | 19560 | 19540 | 447 |
| 259 | 20240417 | 150300 | 3766161130 | 19540 | 19550 | 19560 | 19540 | 451 |
| 260 | 20240417 | 150200 | 3757344700 | 19550 | 19550 | 19550 | 19550 | 157 |
| 261 | 20240417 | 150100 | 3754275350 | 19560 | 19570 | 19570 | 19540 | 1443 |
| 262 | 20240417 | 150000 | 3726061220 | 19560 | 19570 | 19570 | 19560 | 271 |
| 263 | 20240417 | 145900 | 3720760260 | 19570 | 19560 | 19570 | 19560 | 234 |
| 264 | 20240417 | 145800 | 3716183130 | 19560 | 19570 | 19570 | 19550 | 453 |
| 265 | 20240417 | 145700 | 3707325400 | 19570 | 19570 | 19570 | 19560 | 143 |
| 266 | 20240417 | 145600 | 3704528230 | 19570 | 19580 | 19590 | 19570 | 394 |
| 267 | 20240417 | 145500 | 3696813540 | 19580 | 19560 | 19580 | 19560 | 615 |
| 268 | 20240417 | 145400 | 3684778090 | 19560 | 19550 | 19560 | 19550 | 171 |
| 269 | 20240417 | 145300 | 3681434440 | 19550 | 19550 | 19560 | 19540 | 919 |
| 270 | 20240417 | 145200 | 3663476110 | 19540 | 19550 | 19570 | 19540 | 671 |
| 271 | 20240417 | 145100 | 3650357390 | 19560 | 19560 | 19570 | 19560 | 650 |
| 272 | 20240417 | 145000 | 3637642530 | 19560 | 19560 | 19560 | 19560 | 274 |
| 273 | 20240417 | 144900 | 3632283090 | 19560 | 19560 | 19570 | 19560 | 179 |
| 274 | 20240417 | 144800 | 3628781770 | 19570 | 19570 | 19570 | 19560 | 384 |
| 275 | 20240417 | 144700 | 3621270620 | 19560 | 19560 | 19570 | 19560 | 142 |
| 276 | 20240417 | 144600 | 3618493070 | 19560 | 19570 | 19570 | 19530 | 324 |
| 277 | 20240417 | 144500 | 3612157960 | 19560 | 19550 | 19560 | 19540 | 1225 |
| 278 | 20240417 | 144400 | 3588212470 | 19550 | 19580 | 19580 | 19550 | 1047 |
| 279 | 20240417 | 144300 | 3567736100 | 19580 | 19590 | 19590 | 19580 | 437 |
| 280 | 20240417 | 144200 | 3559176530 | 19590 | 19600 | 19600 | 19590 | 352 |
| 281 | 20240417 | 144100 | 3552280780 | 19600 | 19590 | 19600 | 19590 | 208 |
| 282 | 20240417 | 144000 | 3548205050 | 19600 | 19600 | 19600 | 19590 | 141 |
| 283 | 20240417 | 143900 | 3545441830 | 19600 | 19600 | 19600 | 19600 | 295 |
| 284 | 20240417 | 143800 | 3539659830 | 19610 | 19590 | 19610 | 19590 | 473 |
| 285 | 20240417 | 143700 | 3530388060 | 19590 | 19570 | 19590 | 19560 | 678 |
| 286 | 20240417 | 143600 | 3517114770 | 19580 | 19580 | 19580 | 19580 | 1 |
| 287 | 20240417 | 143500 | 3517095190 | 19580 | 19550 | 19590 | 19550 | 107 |
| 288 | 20240417 | 143400 | 3515003080 | 19590 | 19610 | 19610 | 19520 | 7402 |
| 289 | 20240417 | 143300 | 3370297380 | 19610 | 19620 | 19620 | 19610 | 283 |
| 290 | 20240417 | 143200 | 3364747730 | 19610 | 19610 | 19620 | 19610 | 175 |
| 291 | 20240417 | 143100 | 3361315650 | 19610 | 19610 | 19620 | 19610 | 176 |
| 292 | 20240417 | 143000 | 3357864280 | 19600 | 19610 | 19610 | 19600 | 646 |
| 293 | 20240417 | 142900 | 3345199350 | 19610 | 19610 | 19620 | 19610 | 522 |
| 294 | 20240417 | 142800 | 3334962910 | 19610 | 19620 | 19620 | 19610 | 417 |
| 295 | 20240417 | 142700 | 3326784770 | 19620 | 19620 | 19620 | 19620 | 157 |
| 296 | 20240417 | 142600 | 3323704430 | 19620 | 19650 | 19650 | 19620 | 79 |
| 297 | 20240417 | 142500 | 3322153000 | 19650 | 19670 | 19670 | 19650 | 216 |
| 298 | 20240417 | 142400 | 3317906340 | 19680 | 19680 | 19680 | 19680 | 11 |
| 299 | 20240417 | 142300 | 3317689860 | 19690 | 19690 | 19690 | 19690 | 11 |
| 300 | 20240417 | 142200 | 3317473270 | 19600 | 19620 | 19630 | 19600 | 865 |
| 301 | 20240417 | 142100 | 3300515470 | 19620 | 19660 | 19660 | 19620 | 1101 |
| 302 | 20240417 | 142000 | 3278889000 | 19660 | 19690 | 19690 | 19660 | 880 |
| 303 | 20240417 | 141900 | 3261574000 | 19690 | 19690 | 19690 | 19690 | 113 |
| 304 | 20240417 | 141800 | 3259349030 | 19690 | 19690 | 19700 | 19690 | 162 |
| 305 | 20240417 | 141700 | 3256158880 | 19680 | 19680 | 19690 | 19680 | 73 |
| 306 | 20240417 | 141600 | 3254722220 | 19680 | 19670 | 19680 | 19670 | 208 |
| 307 | 20240417 | 141500 | 3250629580 | 19670 | 19670 | 19670 | 19670 | 133 |
| 308 | 20240417 | 141400 | 3248013470 | 19660 | 19680 | 19680 | 19660 | 766 |
| 309 | 20240417 | 141300 | 3232953780 | 19700 | 19680 | 19700 | 19680 | 288 |
| 310 | 20240417 | 141200 | 3227283470 | 19680 | 19670 | 19680 | 19660 | 163 |
| 311 | 20240417 | 141100 | 3224077160 | 19670 | 19660 | 19670 | 19660 | 361 |
| 312 | 20240417 | 141000 | 3216978880 | 19660 | 19640 | 19660 | 19640 | 191 |
| 313 | 20240417 | 140900 | 3213225910 | 19640 | 19640 | 19640 | 19640 | 161 |
| 314 | 20240417 | 140800 | 3210063870 | 19640 | 19630 | 19640 | 19630 | 214 |
| 315 | 20240417 | 140700 | 3205862020 | 19620 | 19620 | 19630 | 19610 | 380 |
| 316 | 20240417 | 140600 | 3198406980 | 19620 | 19590 | 19620 | 19590 | 246 |
| 317 | 20240417 | 140500 | 3193585110 | 19580 | 19580 | 19580 | 19580 | 319 |
| 318 | 20240417 | 140400 | 3187339090 | 19580 | 19550 | 19580 | 19550 | 242 |
| 319 | 20240417 | 140300 | 3182603460 | 19550 | 19560 | 19570 | 19550 | 126 |
| 320 | 20240417 | 140200 | 3180139050 | 19570 | 19570 | 19570 | 19550 | 183 |
| 321 | 20240417 | 140100 | 3176560620 | 19550 | 19550 | 19560 | 19540 | 1163 |
| 322 | 20240417 | 140000 | 3153827220 | 19550 | 19540 | 19550 | 19540 | 643 |
| 323 | 20240417 | 135900 | 3141260490 | 19550 | 19540 | 19550 | 19540 | 158 |
| 324 | 20240417 | 135800 | 3138172690 | 19550 | 19550 | 19550 | 19540 | 1312 |
| 325 | 20240417 | 135700 | 3112528600 | 19550 | 19600 | 19600 | 19550 | 1437 |
| 326 | 20240417 | 135600 | 3084409120 | 19600 | 19620 | 19630 | 19600 | 2229 |
| 327 | 20240417 | 135500 | 3040705120 | 19630 | 19640 | 19640 | 19630 | 239 |
| 328 | 20240417 | 135400 | 3036013450 | 19640 | 19640 | 19650 | 19640 | 638 |
| 329 | 20240417 | 135300 | 3023483010 | 19650 | 19640 | 19650 | 19640 | 885 |
| 330 | 20240417 | 135200 | 3006101110 | 19640 | 19650 | 19650 | 19640 | 644 |
| 331 | 20240417 | 135100 | 2993452320 | 19640 | 19650 | 19650 | 19640 | 382 |
| 332 | 20240417 | 135000 | 2985948980 | 19650 | 19660 | 19660 | 19650 | 177 |
| 333 | 20240417 | 134900 | 2982469920 | 19640 | 19680 | 19680 | 19640 | 497 |
| 334 | 20240417 | 134800 | 2972700080 | 19690 | 19700 | 19700 | 19690 | 1629 |
| 335 | 20240417 | 134700 | 2940613450 | 19710 | 19700 | 19710 | 19700 | 217 |
| 336 | 20240417 | 134600 | 2936338440 | 19700 | 19710 | 19710 | 19700 | 159 |
| 337 | 20240417 | 134500 | 2933206120 | 19700 | 19700 | 19710 | 19700 | 273 |
| 338 | 20240417 | 134400 | 2927827960 | 19710 | 19700 | 19710 | 19700 | 393 |
| 339 | 20240417 | 134300 | 2920085820 | 19700 | 19710 | 19710 | 19700 | 114 |
| 340 | 20240417 | 134200 | 2917840010 | 19700 | 19710 | 19710 | 19700 | 186 |
| 341 | 20240417 | 134100 | 2914175440 | 19700 | 19700 | 19710 | 19700 | 476 |
| 342 | 20240417 | 134000 | 2904797740 | 19700 | 19700 | 19700 | 19690 | 834 |
| 343 | 20240417 | 133900 | 2888367950 | 19690 | 19660 | 19690 | 19650 | 603 |
| 344 | 20240417 | 133800 | 2876503370 | 19650 | 19630 | 19650 | 19610 | 3088 |
| 345 | 20240417 | 133700 | 2815920050 | 19640 | 19670 | 19670 | 19630 | 961 |
| 346 | 20240417 | 133600 | 2797034900 | 19670 | 19670 | 19670 | 19660 | 118 |
| 347 | 20240417 | 133500 | 2794714200 | 19670 | 19690 | 19690 | 19670 | 315 |
| 348 | 20240417 | 133400 | 2788515870 | 19700 | 19690 | 19700 | 19690 | 247 |
| 349 | 20240417 | 133300 | 2783652400 | 19690 | 19720 | 19720 | 19690 | 315 |
| 350 | 20240417 | 133200 | 2777447450 | 19720 | 19740 | 19740 | 19690 | 542 |
| 351 | 20240417 | 133100 | 2766763910 | 19750 | 19700 | 19750 | 19700 | 689 |
| 352 | 20240417 | 133000 | 2753190360 | 19700 | 19750 | 19750 | 19700 | 3878 |
| 353 | 20240417 | 132900 | 2676713620 | 19750 | 19770 | 19770 | 19750 | 2718 |
| 354 | 20240417 | 132800 | 2623022910 | 19760 | 19750 | 19760 | 19750 | 214 |
| 355 | 20240417 | 132700 | 2618794540 | 19750 | 19760 | 19760 | 19750 | 313 |
| 356 | 20240417 | 132600 | 2612612130 | 19760 | 19760 | 19760 | 19760 | 98 |
| 357 | 20240417 | 132500 | 2610675650 | 19750 | 19750 | 19750 | 19750 | 968 |
| 358 | 20240417 | 132400 | 2591557650 | 19760 | 19750 | 19760 | 19750 | 149 |
| 359 | 20240417 | 132300 | 2588614800 | 19750 | 19750 | 19750 | 19750 | 268 |
| 360 | 20240417 | 132200 | 2583321800 | 19750 | 19750 | 19760 | 19750 | 249 |
| 361 | 20240417 | 132100 | 2578403990 | 19740 | 19760 | 19760 | 19740 | 320 |
| 362 | 20240417 | 132000 | 2572084970 | 19760 | 19760 | 19760 | 19750 | 161 |
| 363 | 20240417 | 131900 | 2568905170 | 19760 | 19750 | 19760 | 19740 | 288 |
| 364 | 20240417 | 131800 | 2563216410 | 19750 | 19750 | 19770 | 19740 | 266 |
| 365 | 20240417 | 131700 | 2557964890 | 19730 | 19730 | 19730 | 19730 | 15 |
| 366 | 20240417 | 131600 | 2557668940 | 19730 | 19730 | 19750 | 19730 | 1442 |
| 367 | 20240417 | 131500 | 2529216770 | 19730 | 19730 | 19750 | 19730 | 112 |
| 368 | 20240417 | 131400 | 2527005860 | 19730 | 19800 | 19810 | 19730 | 3721 |
| 369 | 20240417 | 131300 | 2453481150 | 19800 | 19790 | 19810 | 19790 | 166 |
| 370 | 20240417 | 131200 | 2450194760 | 19790 | 19800 | 19800 | 19790 | 225 |
| 371 | 20240417 | 131100 | 2445741870 | 19810 | 19810 | 19810 | 19810 | 287 |
| 372 | 20240417 | 131000 | 2440056400 | 19800 | 19800 | 19800 | 19800 | 1 |
| 373 | 20240417 | 130900 | 2440036600 | 19840 | 19840 | 19840 | 19830 | 193 |
| 374 | 20240417 | 130800 | 2436208200 | 19850 | 19840 | 19850 | 19840 | 80 |
| 375 | 20240417 | 130700 | 2434620920 | 19900 | 19780 | 19900 | 19760 | 1662 |
| 376 | 20240417 | 130600 | 2401733240 | 19790 | 19790 | 19790 | 19790 | 347 |
| 377 | 20240417 | 130500 | 2394866110 | 19780 | 19800 | 19800 | 19780 | 366 |
| 378 | 20240417 | 130400 | 2387625800 | 19800 | 19790 | 19800 | 19790 | 32 |
| 379 | 20240417 | 130300 | 2386992510 | 19790 | 19790 | 19790 | 19780 | 323 |
| 380 | 20240417 | 130200 | 2380602040 | 19800 | 19790 | 19800 | 19790 | 201 |
| 381 | 20240417 | 130100 | 2376624240 | 19780 | 19780 | 19790 | 19770 | 595 |
| 382 | 20240417 | 130000 | 2364855210 | 19790 | 19780 | 19790 | 19780 | 256 |
| 383 | 20240417 | 125900 | 2359791480 | 19780 | 19790 | 19800 | 19780 | 871 |
| 384 | 20240417 | 125800 | 2342555270 | 19790 | 19780 | 19790 | 19780 | 393 |
| 385 | 20240417 | 125700 | 2334780560 | 19770 | 19750 | 19770 | 19750 | 690 |
| 386 | 20240417 | 125600 | 2321147720 | 19750 | 19830 | 19830 | 19740 | 7377 |
| 387 | 20240417 | 125500 | 2175250330 | 19820 | 19830 | 19830 | 19820 | 694 |
| 388 | 20240417 | 125400 | 2161494880 | 19830 | 19840 | 19840 | 19830 | 489 |
| 389 | 20240417 | 125300 | 2151797250 | 19840 | 19850 | 19850 | 19840 | 101 |
| 390 | 20240417 | 125200 | 2149793400 | 19850 | 19850 | 19850 | 19840 | 345 |
| 391 | 20240417 | 125100 | 2142947630 | 19850 | 19850 | 19850 | 19850 | 186 |
| 392 | 20240417 | 125000 | 2139255530 | 19860 | 19860 | 19860 | 19860 | 2 |
| 393 | 20240417 | 124900 | 2139215810 | 19850 | 19860 | 19860 | 19850 | 128 |
| 394 | 20240417 | 124800 | 2136674990 | 19850 | 19840 | 19850 | 19840 | 214 |
| 395 | 20240417 | 124700 | 2132428170 | 19840 | 19840 | 19840 | 19830 | 265 |
| 396 | 20240417 | 124600 | 2127171640 | 19830 | 19830 | 19840 | 19830 | 97 |
| 397 | 20240417 | 124500 | 2125248080 | 19830 | 19840 | 19850 | 19830 | 226 |
| 398 | 20240417 | 124400 | 2120765730 | 19840 | 19840 | 19840 | 19840 | 264 |
| 399 | 20240417 | 124300 | 2115527970 | 19840 | 19860 | 19860 | 19840 | 306 |
| 400 | 20240417 | 124200 | 2109454360 | 19860 | 19890 | 19890 | 19860 | 1370 |
| 401 | 20240417 | 124100 | 2082223080 | 19920 | 19910 | 19920 | 19890 | 2646 |
| 402 | 20240417 | 124000 | 2029567940 | 19910 | 19900 | 19910 | 19900 | 367 |
| 403 | 20240417 | 123900 | 2022262810 | 19900 | 19900 | 19900 | 19900 | 148 |
| 404 | 20240417 | 123800 | 2019317610 | 19900 | 19910 | 19910 | 19900 | 334 |
| 405 | 20240417 | 123700 | 2012670790 | 19910 | 19930 | 19930 | 19910 | 1720 |
| 406 | 20240417 | 123600 | 1978419500 | 19940 | 19960 | 19960 | 19940 | 668 |
| 407 | 20240417 | 123500 | 1965089320 | 19980 | 19980 | 19980 | 19970 | 444 |
| 408 | 20240417 | 123400 | 1956222530 | 19980 | 19980 | 19980 | 19980 | 0 |
| 409 | 20240417 | 123300 | 1956222530 | 19980 | 19990 | 19990 | 19980 | 138 |
| 410 | 20240417 | 123200 | 1953464450 | 19960 | 19960 | 19970 | 19960 | 181 |
| 411 | 20240417 | 123100 | 1949850050 | 19960 | 19960 | 19960 | 19960 | 25 |
| 412 | 20240417 | 123000 | 1949351050 | 19960 | 19980 | 19980 | 19960 | 163 |
| 413 | 20240417 | 122900 | 1946096550 | 19980 | 19980 | 19980 | 19980 | 8 |
| 414 | 20240417 | 122800 | 1945936710 | 19980 | 19980 | 19980 | 19980 | 406 |
| 415 | 20240417 | 122700 | 1937824830 | 19980 | 20000 | 20000 | 19980 | 11 |
| 416 | 20240417 | 122600 | 1937605030 | 19980 | 19980 | 19980 | 19980 | 70 |
| 417 | 20240417 | 122500 | 1936206430 | 20000 | 19990 | 20000 | 19990 | 61 |
| 418 | 20240417 | 122400 | 1934987030 | 20000 | 20000 | 20000 | 20000 | 2 |
| 419 | 20240417 | 122300 | 1934947030 | 19990 | 19980 | 19990 | 19980 | 22 |
| 420 | 20240417 | 122200 | 1934507270 | 19980 | 19980 | 19980 | 19980 | 0 |
| 421 | 20240417 | 122100 | 1934507270 | 19980 | 19980 | 19980 | 19980 | 55 |
| 422 | 20240417 | 122000 | 1933408370 | 19980 | 19980 | 19980 | 19980 | 2 |
| 423 | 20240417 | 121900 | 1933368410 | 19980 | 19970 | 19980 | 19970 | 451 |
| 424 | 20240417 | 121800 | 1924361440 | 19980 | 20000 | 20000 | 19980 | 738 |
| 425 | 20240417 | 121700 | 1909611860 | 20000 | 20000 | 20000 | 20000 | 10 |
| 426 | 20240417 | 121600 | 1909411860 | 20000 | 20000 | 20000 | 20000 | 25 |
| 427 | 20240417 | 121500 | 1908911860 | 19990 | 20000 | 20000 | 19990 | 2000 |
| 428 | 20240417 | 121400 | 1868930780 | 20000 | 20000 | 20000 | 20000 | 179 |
| 429 | 20240417 | 121300 | 1865350780 | 20000 | 20000 | 20000 | 20000 | 523 |
| 430 | 20240417 | 121200 | 1854890780 | 20000 | 20000 | 20000 | 20000 | 1 |
| 431 | 20240417 | 121100 | 1854870780 | 20000 | 20000 | 20000 | 20000 | 257 |
| 432 | 20240417 | 121000 | 1849730780 | 20000 | 20000 | 20000 | 20000 | 321 |
| 433 | 20240417 | 120900 | 1843310780 | 20000 | 20000 | 20000 | 20000 | 146 |
| 434 | 20240417 | 120800 | 1840390780 | 20000 | 20000 | 20000 | 20000 | 50 |
| 435 | 20240417 | 120700 | 1839390780 | 20000 | 20000 | 20050 | 20000 | 241 |
| 436 | 20240417 | 120600 | 1834569280 | 20000 | 20000 | 20000 | 20000 | 281 |
| 437 | 20240417 | 120500 | 1828949280 | 20000 | 20000 | 20050 | 20000 | 150 |
| 438 | 20240417 | 120400 | 1825949230 | 20000 | 20000 | 20000 | 20000 | 88 |
| 439 | 20240417 | 120300 | 1824189230 | 20000 | 20000 | 20000 | 20000 | 5 |
| 440 | 20240417 | 120200 | 1824089230 | 20050 | 20050 | 20050 | 20000 | 293 |
| 441 | 20240417 | 120100 | 1818216380 | 20050 | 20000 | 20050 | 20000 | 1164 |
| 442 | 20240417 | 120000 | 1794878280 | 20000 | 19950 | 20050 | 19950 | 2991 |
| 443 | 20240417 | 115900 | 1735076700 | 19950 | 19960 | 19960 | 19950 | 318 |
| 444 | 20240417 | 115800 | 1728730920 | 19970 | 19970 | 19970 | 19970 | 25 |
| 445 | 20240417 | 115700 | 1728231670 | 19970 | 19970 | 19970 | 19970 | 128 |
| 446 | 20240417 | 115600 | 1725675510 | 19960 | 19950 | 19960 | 19950 | 280 |
| 447 | 20240417 | 115500 | 1720086810 | 19950 | 19950 | 19950 | 19950 | 175 |
| 448 | 20240417 | 115400 | 1716595560 | 19960 | 19940 | 19960 | 19940 | 297 |
| 449 | 20240417 | 115300 | 1710671210 | 19930 | 19930 | 19930 | 19930 | 7 |
| 450 | 20240417 | 115200 | 1710531700 | 19920 | 19920 | 19920 | 19920 | 0 |
| 451 | 20240417 | 115100 | 1710531700 | 19920 | 19920 | 19920 | 19920 | 11 |
| 452 | 20240417 | 115000 | 1710312580 | 19920 | 19940 | 19940 | 19920 | 300 |
| 453 | 20240417 | 114900 | 1704332620 | 19950 | 19950 | 19950 | 19950 | 9 |
| 454 | 20240417 | 114800 | 1704153070 | 19960 | 19960 | 19960 | 19960 | 0 |
| 455 | 20240417 | 114700 | 1704153070 | 19960 | 19940 | 19960 | 19940 | 286 |
| 456 | 20240417 | 114600 | 1698447410 | 19960 | 19960 | 19960 | 19960 | 99 |
| 457 | 20240417 | 114500 | 1696471370 | 19960 | 19960 | 19960 | 19960 | 71 |
| 458 | 20240417 | 114400 | 1695054210 | 19960 | 19960 | 19960 | 19950 | 555 |
| 459 | 20240417 | 114300 | 1683976910 | 19960 | 19960 | 19960 | 19960 | 0 |
| 460 | 20240417 | 114200 | 1683976910 | 19960 | 19950 | 19960 | 19950 | 1295 |
| 461 | 20240417 | 114100 | 1658129910 | 19950 | 19950 | 19950 | 19950 | 5 |
| 462 | 20240417 | 114000 | 1658030160 | 19950 | 19960 | 19960 | 19950 | 396 |
| 463 | 20240417 | 113900 | 1650129850 | 19960 | 19950 | 19960 | 19950 | 198 |
| 464 | 20240417 | 113800 | 1646179740 | 19960 | 19950 | 19960 | 19950 | 323 |
| 465 | 20240417 | 113700 | 1639734400 | 19950 | 19900 | 19960 | 19900 | 696 |
| 466 | 20240417 | 113600 | 1625864460 | 19900 | 19900 | 19900 | 19900 | 8 |
| 467 | 20240417 | 113500 | 1625705260 | 19900 | 19890 | 19900 | 19890 | 101 |
| 468 | 20240417 | 113400 | 1623696360 | 19900 | 19900 | 19900 | 19900 | 1 |
| 469 | 20240417 | 113300 | 1623676460 | 19900 | 19870 | 19900 | 19870 | 1214 |
| 470 | 20240417 | 113200 | 1599540090 | 19870 | 19870 | 19870 | 19870 | 159 |
| 471 | 20240417 | 113100 | 1596380760 | 19870 | 19870 | 19880 | 19870 | 313 |
| 472 | 20240417 | 113000 | 1590161160 | 19870 | 19880 | 19880 | 19870 | 63 |
| 473 | 20240417 | 112900 | 1588909330 | 19880 | 19880 | 19880 | 19880 | 2 |
| 474 | 20240417 | 112800 | 1588869570 | 19880 | 19880 | 19880 | 19860 | 199 |
| 475 | 20240417 | 112700 | 1584915410 | 19870 | 19880 | 19880 | 19860 | 82 |
| 476 | 20240417 | 112600 | 1583286150 | 19870 | 19870 | 19870 | 19860 | 161 |
| 477 | 20240417 | 112500 | 1580087130 | 19880 | 19870 | 19880 | 19870 | 14 |
| 478 | 20240417 | 112400 | 1579808840 | 19870 | 19870 | 19870 | 19870 | 136 |
| 479 | 20240417 | 112300 | 1577106520 | 19880 | 19870 | 19880 | 19870 | 24 |
| 480 | 20240417 | 112200 | 1576629540 | 19870 | 19870 | 19870 | 19870 | 106 |
| 481 | 20240417 | 112100 | 1574523320 | 19870 | 19850 | 19870 | 19850 | 34 |
| 482 | 20240417 | 112000 | 1573848400 | 19870 | 19870 | 19870 | 19870 | 165 |
| 483 | 20240417 | 111900 | 1570569850 | 19850 | 19870 | 19870 | 19850 | 191 |
| 484 | 20240417 | 111800 | 1566776760 | 19880 | 19850 | 19880 | 19850 | 906 |
| 485 | 20240417 | 111700 | 1548790690 | 19850 | 19850 | 19850 | 19850 | 108 |
| 486 | 20240417 | 111600 | 1546646890 | 19850 | 19870 | 19870 | 19850 | 521 |
| 487 | 20240417 | 111500 | 1536304730 | 19870 | 19880 | 19880 | 19870 | 110 |
| 488 | 20240417 | 111400 | 1534118930 | 19880 | 19870 | 19880 | 19870 | 9 |
| 489 | 20240417 | 111300 | 1533940040 | 19870 | 19860 | 19870 | 19850 | 129 |
| 490 | 20240417 | 111200 | 1531378950 | 19860 | 19860 | 19860 | 19860 | 36 |
| 491 | 20240417 | 111100 | 1530663990 | 19860 | 19860 | 19860 | 19860 | 2 |
| 492 | 20240417 | 111000 | 1530624270 | 19860 | 19850 | 19860 | 19850 | 100 |
| 493 | 20240417 | 110900 | 1528638280 | 19870 | 19870 | 19870 | 19870 | 15 |
| 494 | 20240417 | 110800 | 1528340230 | 19870 | 19860 | 19870 | 19820 | 103 |
| 495 | 20240417 | 110700 | 1526298450 | 19870 | 19860 | 19870 | 19860 | 101 |
| 496 | 20240417 | 110600 | 1524291710 | 19870 | 19870 | 19870 | 19870 | 50 |
| 497 | 20240417 | 110500 | 1523298210 | 19870 | 19870 | 19870 | 19870 | 2 |
| 498 | 20240417 | 110400 | 1523258470 | 19810 | 19830 | 19830 | 19810 | 1683 |
| 499 | 20240417 | 110300 | 1489914020 | 19820 | 19830 | 19830 | 19820 | 100 |
| 500 | 20240417 | 110200 | 1487932000 | 19820 | 19830 | 19880 | 19820 | 49 |
| 501 | 20240417 | 110100 | 1486960600 | 19820 | 19840 | 19840 | 19820 | 80 |
| 502 | 20240417 | 110000 | 1485374780 | 19840 | 19840 | 19840 | 19840 | 5 |
| 503 | 20240417 | 105900 | 1485275580 | 19840 | 19830 | 19840 | 19820 | 499 |
| 504 | 20240417 | 105800 | 1475384960 | 19840 | 19850 | 19850 | 19840 | 5 |
| 505 | 20240417 | 105700 | 1475285750 | 19850 | 19830 | 19850 | 19830 | 3 |
| 506 | 20240417 | 105600 | 1475226230 | 19850 | 19860 | 19860 | 19850 | 311 |
| 507 | 20240417 | 105500 | 1469049800 | 19860 | 19860 | 19860 | 19860 | 47 |
| 508 | 20240417 | 105400 | 1468116380 | 19870 | 19870 | 19870 | 19870 | 1 |
| 509 | 20240417 | 105300 | 1468096510 | 19860 | 19860 | 19870 | 19820 | 304 |
| 510 | 20240417 | 105200 | 1462064020 | 19860 | 19860 | 19860 | 19860 | 0 |
| 511 | 20240417 | 105100 | 1462064020 | 19860 | 19860 | 19860 | 19860 | 69 |
| 512 | 20240417 | 105000 | 1460693680 | 19860 | 19860 | 19860 | 19860 | 218 |
| 513 | 20240417 | 104900 | 1456364200 | 19860 | 19860 | 19860 | 19860 | 11 |
| 514 | 20240417 | 104800 | 1456145740 | 19860 | 19860 | 19860 | 19860 | 36 |
| 515 | 20240417 | 104700 | 1455430780 | 19860 | 19820 | 19860 | 19820 | 483 |
| 516 | 20240417 | 104600 | 1445847000 | 19870 | 19820 | 19870 | 19820 | 131 |
| 517 | 20240417 | 104500 | 1443245440 | 19820 | 19820 | 19830 | 19820 | 1719 |
| 518 | 20240417 | 104400 | 1409172360 | 19820 | 19850 | 19850 | 19820 | 209 |
| 519 | 20240417 | 104300 | 1405029920 | 19830 | 19880 | 19880 | 19830 | 3810 |
| 520 | 20240417 | 104200 | 1329410480 | 19880 | 19870 | 19880 | 19870 | 3 |
| 521 | 20240417 | 104100 | 1329350860 | 19870 | 19870 | 19870 | 19870 | 24 |
| 522 | 20240417 | 104000 | 1328873980 | 19870 | 19870 | 19870 | 19870 | 31 |
| 523 | 20240417 | 103900 | 1328258010 | 19870 | 19870 | 19880 | 19870 | 287 |
| 524 | 20240417 | 103800 | 1322555300 | 19870 | 19880 | 19880 | 19870 | 131 |
| 525 | 20240417 | 103700 | 1319952200 | 19870 | 19890 | 19890 | 19870 | 185 |
| 526 | 20240417 | 103600 | 1316276120 | 19880 | 19930 | 19950 | 19880 | 399 |
| 527 | 20240417 | 103500 | 1308337320 | 19940 | 19940 | 19940 | 19940 | 1 |
| 528 | 20240417 | 103400 | 1308317380 | 19880 | 19880 | 19880 | 19880 | 205 |
| 529 | 20240417 | 103300 | 1304241980 | 19960 | 19900 | 19960 | 19900 | 150 |
| 530 | 20240417 | 103200 | 1301249110 | 19870 | 19880 | 19890 | 19870 | 865 |
| 531 | 20240417 | 103100 | 1284057720 | 19880 | 19900 | 19900 | 19880 | 1251 |
| 532 | 20240417 | 103000 | 1259176010 | 19900 | 19900 | 19900 | 19900 | 93 |
| 533 | 20240417 | 102900 | 1257325310 | 19890 | 19890 | 19890 | 19890 | 0 |
| 534 | 20240417 | 102800 | 1257325310 | 19890 | 19920 | 19920 | 19890 | 127 |
| 535 | 20240417 | 102700 | 1254799220 | 19930 | 19930 | 19930 | 19930 | 1 |
| 536 | 20240417 | 102600 | 1254779290 | 19950 | 19940 | 19950 | 19940 | 375 |
| 537 | 20240417 | 102500 | 1247298240 | 19960 | 19960 | 19960 | 19960 | 0 |
| 538 | 20240417 | 102400 | 1247298240 | 19960 | 19960 | 19960 | 19960 | 0 |
| 539 | 20240417 | 102300 | 1247298240 | 19960 | 19880 | 19960 | 19870 | 159 |
| 540 | 20240417 | 102200 | 1244137710 | 19880 | 19880 | 19960 | 19880 | 696 |
| 541 | 20240417 | 102100 | 1230254000 | 19960 | 19970 | 19970 | 19960 | 14 |
| 542 | 20240417 | 102000 | 1229974460 | 19970 | 19970 | 19970 | 19970 | 274 |
| 543 | 20240417 | 101900 | 1224502680 | 19880 | 19970 | 19980 | 19880 | 265 |
| 544 | 20240417 | 101800 | 1219208280 | 19970 | 19950 | 19970 | 19950 | 476 |
| 545 | 20240417 | 101700 | 1209705720 | 19970 | 19900 | 19970 | 19900 | 63 |
| 546 | 20240417 | 101600 | 1208449510 | 19890 | 19870 | 19890 | 19860 | 403 |
| 547 | 20240417 | 101500 | 1200439910 | 19880 | 19860 | 19880 | 19850 | 541 |
| 548 | 20240417 | 101400 | 1189693390 | 19860 | 19880 | 19880 | 19860 | 671 |
| 549 | 20240417 | 101300 | 1176365990 | 19870 | 19880 | 19880 | 19870 | 128 |
| 550 | 20240417 | 101200 | 1173822590 | 19880 | 19890 | 19890 | 19870 | 215 |
| 551 | 20240417 | 101100 | 1169550340 | 19890 | 19900 | 19940 | 19890 | 178 |
| 552 | 20240417 | 101000 | 1166001190 | 19970 | 19870 | 19970 | 19870 | 11 |
| 553 | 20240417 | 100900 | 1165782520 | 19870 | 19930 | 19980 | 19870 | 2022 |
| 554 | 20240417 | 100800 | 1125559830 | 19930 | 19980 | 19980 | 19930 | 132 |
| 555 | 20240417 | 100700 | 1122928720 | 19930 | 19980 | 19980 | 19910 | 1147 |
| 556 | 20240417 | 100600 | 1100048360 | 19950 | 19990 | 19990 | 19950 | 2818 |
| 557 | 20240417 | 100500 | 1043773990 | 20000 | 20000 | 20000 | 20000 | 54 |
| 558 | 20240417 | 100400 | 1042693990 | 20000 | 19990 | 20000 | 19970 | 183 |
| 559 | 20240417 | 100300 | 1039037010 | 20000 | 20000 | 20000 | 19980 | 41 |
| 560 | 20240417 | 100200 | 1038217590 | 20000 | 20000 | 20000 | 20000 | 13 |
| 561 | 20240417 | 100100 | 1037957590 | 20000 | 20000 | 20000 | 20000 | 17 |
| 562 | 20240417 | 100000 | 1037617590 | 20000 | 19970 | 20000 | 19970 | 7 |
| 563 | 20240417 | 095900 | 1037477650 | 20000 | 19980 | 20000 | 19970 | 106 |
| 564 | 20240417 | 095800 | 1035360570 | 20000 | 19980 | 20000 | 19970 | 208 |
| 565 | 20240417 | 095700 | 1031206150 | 19970 | 19990 | 19990 | 19970 | 518 |
| 566 | 20240417 | 095600 | 1020859810 | 19990 | 20000 | 20000 | 19990 | 178 |
| 567 | 20240417 | 095500 | 1017301540 | 20000 | 20000 | 20100 | 20000 | 426 |
| 568 | 20240417 | 095400 | 1008777240 | 20050 | 20100 | 20100 | 20050 | 577 |
| 569 | 20240417 | 095300 | 997179590 | 20100 | 20050 | 20100 | 20050 | 2558 |
| 570 | 20240417 | 095200 | 945763840 | 20050 | 20050 | 20050 | 20000 | 498 |
| 571 | 20240417 | 095100 | 935778990 | 20000 | 20000 | 20000 | 20000 | 115 |
| 572 | 20240417 | 095000 | 933478990 | 20000 | 20000 | 20050 | 20000 | 307 |
| 573 | 20240417 | 094900 | 927338940 | 20000 | 20000 | 20000 | 20000 | 74 |
| 574 | 20240417 | 094800 | 925858940 | 20000 | 19990 | 20050 | 19990 | 56 |
| 575 | 20240417 | 094700 | 924738850 | 20000 | 20000 | 20050 | 20000 | 75 |
| 576 | 20240417 | 094600 | 923238750 | 19990 | 19990 | 20050 | 19990 | 554 |
| 577 | 20240417 | 094500 | 912161060 | 19980 | 19980 | 19990 | 19970 | 29 |
| 578 | 20240417 | 094400 | 911581510 | 19970 | 19980 | 19980 | 19970 | 63 |
| 579 | 20240417 | 094300 | 910323280 | 19980 | 19980 | 19980 | 19980 | 239 |
| 580 | 20240417 | 094200 | 905548060 | 19970 | 19940 | 19970 | 19940 | 334 |
| 581 | 20240417 | 094100 | 898880740 | 19940 | 19910 | 19940 | 19900 | 171 |
| 582 | 20240417 | 094000 | 895474220 | 19940 | 19920 | 19940 | 19900 | 198 |
| 583 | 20240417 | 093900 | 891530840 | 19920 | 19910 | 19920 | 19900 | 552 |
| 584 | 20240417 | 093800 | 880544700 | 19910 | 19940 | 19940 | 19910 | 524 |
| 585 | 20240417 | 093700 | 870109820 | 19980 | 19980 | 19980 | 19950 | 611 |
| 586 | 20240417 | 093600 | 857917040 | 19980 | 19980 | 19980 | 19950 | 1270 |
| 587 | 20240417 | 093500 | 832559800 | 19990 | 19990 | 19990 | 19990 | 130 |
| 588 | 20240417 | 093400 | 829961100 | 19990 | 20000 | 20050 | 19990 | 32 |
| 589 | 20240417 | 093300 | 829320650 | 20000 | 20000 | 20000 | 19990 | 498 |
| 590 | 20240417 | 093200 | 819360940 | 20050 | 20100 | 20100 | 20000 | 163 |
| 591 | 20240417 | 093100 | 816094790 | 20050 | 20000 | 20100 | 20000 | 1164 |
| 592 | 20240417 | 093000 | 792786340 | 20000 | 19980 | 20000 | 19980 | 1562 |
| 593 | 20240417 | 092900 | 761564910 | 19980 | 19900 | 19980 | 19900 | 928 |
| 594 | 20240417 | 092800 | 743044080 | 19880 | 19940 | 19940 | 19880 | 1490 |
| 595 | 20240417 | 092700 | 713394550 | 19950 | 19960 | 19960 | 19880 | 572 |
| 596 | 20240417 | 092600 | 701998040 | 19980 | 19980 | 19980 | 19960 | 145 |
| 597 | 20240417 | 092500 | 699101100 | 19980 | 19840 | 19990 | 19830 | 7386 |
| 598 | 20240417 | 092400 | 552071480 | 19840 | 19860 | 19860 | 19830 | 105 |
| 599 | 20240417 | 092300 | 549989200 | 19860 | 19820 | 19860 | 19810 | 897 |
| 600 | 20240417 | 092200 | 532209850 | 19830 | 19840 | 19840 | 19810 | 112 |
| 601 | 20240417 | 092100 | 529990620 | 19840 | 19800 | 19840 | 19800 | 11 |
| 602 | 20240417 | 092000 | 529772780 | 19850 | 19800 | 19860 | 19800 | 1008 |
| 603 | 20240417 | 091900 | 509807130 | 19800 | 19860 | 19860 | 19800 | 677 |
| 604 | 20240417 | 091800 | 496394720 | 19810 | 19860 | 19860 | 19810 | 1281 |
| 605 | 20240417 | 091700 | 471012260 | 19870 | 19850 | 19870 | 19810 | 263 |
| 606 | 20240417 | 091600 | 465799160 | 19880 | 19880 | 19880 | 19880 | 17 |
| 607 | 20240417 | 091500 | 465461200 | 19880 | 19880 | 19890 | 19860 | 523 |
| 608 | 20240417 | 091400 | 455062720 | 19800 | 19810 | 19890 | 19780 | 2092 |
| 609 | 20240417 | 091300 | 413585380 | 19810 | 19860 | 19860 | 19810 | 703 |
| 610 | 20240417 | 091200 | 399637000 | 19810 | 19820 | 19880 | 19810 | 1116 |
| 611 | 20240417 | 091100 | 377521840 | 19880 | 19810 | 19890 | 19810 | 35 |
| 612 | 20240417 | 091000 | 376826240 | 19880 | 19870 | 19890 | 19800 | 518 |
| 613 | 20240417 | 090900 | 366560490 | 19800 | 19820 | 19880 | 19800 | 1597 |
| 614 | 20240417 | 090800 | 334913020 | 19820 | 19850 | 19850 | 19820 | 608 |
| 615 | 20240417 | 090700 | 322854660 | 19880 | 19890 | 19890 | 19880 | 273 |
| 616 | 20240417 | 090600 | 317426920 | 19890 | 19800 | 19890 | 19800 | 681 |
| 617 | 20240417 | 090500 | 303922410 | 19800 | 19800 | 19870 | 19800 | 1141 |
| 618 | 20240417 | 090400 | 281323610 | 19800 | 19890 | 19900 | 19800 | 2973 |
| 619 | 20240417 | 090300 | 222373660 | 19900 | 19910 | 19910 | 19900 | 547 |
| 620 | 20240417 | 090200 | 211486080 | 19910 | 19940 | 19940 | 19860 | 2108 |
| 621 | 20240417 | 090100 | 169549580 | 19900 | 20050 | 20050 | 19890 | 2861 |
| 622 | 20240417 | 090000 | 112550320 | 19940 | 20050 | 20100 | 19920 | 5623 |