34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 193400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 3 | 20240425 | 193300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 4 | 20240425 | 193200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 5 | 20240425 | 193100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 6 | 20240425 | 193000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 7 | 20240425 | 192900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 8 | 20240425 | 192800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 9 | 20240425 | 192700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 10 | 20240425 | 192600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 11 | 20240425 | 192500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 12 | 20240425 | 192400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 13 | 20240425 | 192300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 14 | 20240425 | 192200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 15 | 20240425 | 192100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 16 | 20240425 | 192000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 17 | 20240425 | 191900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 18 | 20240425 | 191800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 19 | 20240425 | 191700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 20 | 20240425 | 191600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 21 | 20240425 | 191500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 22 | 20240425 | 191400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 23 | 20240425 | 191300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 24 | 20240425 | 191200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 25 | 20240425 | 191100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 26 | 20240425 | 191000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 27 | 20240425 | 190900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 28 | 20240425 | 190800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 29 | 20240425 | 190700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 30 | 20240425 | 190600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 31 | 20240425 | 190500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 32 | 20240425 | 190400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 33 | 20240425 | 190300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 34 | 20240425 | 190200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 35 | 20240425 | 190100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 36 | 20240425 | 190000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 37 | 20240425 | 185900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 38 | 20240425 | 185800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 39 | 20240425 | 185700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 40 | 20240425 | 185600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 41 | 20240425 | 185500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 42 | 20240425 | 185400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 43 | 20240425 | 185300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 44 | 20240425 | 185200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 45 | 20240425 | 185100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 46 | 20240425 | 185000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 47 | 20240425 | 184900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 48 | 20240425 | 184800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 49 | 20240425 | 184700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 50 | 20240425 | 184600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 51 | 20240425 | 184500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 52 | 20240425 | 184400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 53 | 20240425 | 184300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 54 | 20240425 | 184200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 55 | 20240425 | 184100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 56 | 20240425 | 184000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 57 | 20240425 | 183900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 58 | 20240425 | 183800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 59 | 20240425 | 183700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 60 | 20240425 | 183600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 61 | 20240425 | 183500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 62 | 20240425 | 183400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 63 | 20240425 | 183300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 64 | 20240425 | 183200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 65 | 20240425 | 183100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 66 | 20240425 | 183000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 67 | 20240425 | 182900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 68 | 20240425 | 182800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 69 | 20240425 | 182700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 70 | 20240425 | 182600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 71 | 20240425 | 182500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 72 | 20240425 | 182400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 73 | 20240425 | 182300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 74 | 20240425 | 182200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 75 | 20240425 | 182100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 76 | 20240425 | 182000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 77 | 20240425 | 181900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 78 | 20240425 | 181800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 79 | 20240425 | 181700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 80 | 20240425 | 181600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 81 | 20240425 | 181500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 82 | 20240425 | 181400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 83 | 20240425 | 181300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 84 | 20240425 | 181200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 85 | 20240425 | 181100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 86 | 20240425 | 181000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 87 | 20240425 | 180900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 88 | 20240425 | 180800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 89 | 20240425 | 180700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 90 | 20240425 | 180600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 91 | 20240425 | 180500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 92 | 20240425 | 180400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 93 | 20240425 | 180300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 94 | 20240425 | 180200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 95 | 20240425 | 180100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 96 | 20240425 | 180000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 97 | 20240425 | 175900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 98 | 20240425 | 175800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 99 | 20240425 | 175700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 100 | 20240425 | 175600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 101 | 20240425 | 175500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 102 | 20240425 | 175400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 103 | 20240425 | 175300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 104 | 20240425 | 175200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 105 | 20240425 | 175100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 106 | 20240425 | 175000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 107 | 20240425 | 174900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 108 | 20240425 | 174800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 109 | 20240425 | 174700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 110 | 20240425 | 174600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 111 | 20240425 | 174500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 112 | 20240425 | 174400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 113 | 20240425 | 174300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 114 | 20240425 | 174200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 115 | 20240425 | 174100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 116 | 20240425 | 174000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 117 | 20240425 | 173900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 118 | 20240425 | 173800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 119 | 20240425 | 173700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 120 | 20240425 | 173600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 121 | 20240425 | 173500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 122 | 20240425 | 173400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 123 | 20240425 | 173300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 124 | 20240425 | 173200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 125 | 20240425 | 173100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 126 | 20240425 | 173000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 127 | 20240425 | 172900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 128 | 20240425 | 172800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 129 | 20240425 | 172700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 130 | 20240425 | 172600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 131 | 20240425 | 172500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 132 | 20240425 | 172400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 133 | 20240425 | 172300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 134 | 20240425 | 172200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 135 | 20240425 | 172100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 136 | 20240425 | 172000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 137 | 20240425 | 171900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 138 | 20240425 | 171800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 139 | 20240425 | 171700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 140 | 20240425 | 171600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 141 | 20240425 | 171500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 142 | 20240425 | 171400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 143 | 20240425 | 171300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 144 | 20240425 | 171200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 145 | 20240425 | 171100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 146 | 20240425 | 171000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 147 | 20240425 | 170900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 148 | 20240425 | 170800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 149 | 20240425 | 170700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 150 | 20240425 | 170600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 151 | 20240425 | 170500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 152 | 20240425 | 170400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 153 | 20240425 | 170300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 154 | 20240425 | 170200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 155 | 20240425 | 170100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 156 | 20240425 | 170000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 157 | 20240425 | 165900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 158 | 20240425 | 165800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 159 | 20240425 | 165700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 160 | 20240425 | 165600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 161 | 20240425 | 165500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 162 | 20240425 | 165400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 163 | 20240425 | 165300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 164 | 20240425 | 165200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 165 | 20240425 | 165100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 166 | 20240425 | 165000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 167 | 20240425 | 164900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 168 | 20240425 | 164800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 169 | 20240425 | 164700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 170 | 20240425 | 164600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 171 | 20240425 | 164500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 172 | 20240425 | 164400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 173 | 20240425 | 164300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 174 | 20240425 | 164200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 175 | 20240425 | 164100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 176 | 20240425 | 164000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 177 | 20240425 | 163900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 178 | 20240425 | 163800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 179 | 20240425 | 163700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 180 | 20240425 | 163600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 181 | 20240425 | 163500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 182 | 20240425 | 163400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 183 | 20240425 | 163300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 184 | 20240425 | 163200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 185 | 20240425 | 163100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 186 | 20240425 | 163000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 187 | 20240425 | 162900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 188 | 20240425 | 162800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 189 | 20240425 | 162700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 190 | 20240425 | 162600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 191 | 20240425 | 162500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 192 | 20240425 | 162400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 193 | 20240425 | 162300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 194 | 20240425 | 162200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 195 | 20240425 | 162100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 196 | 20240425 | 162000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 197 | 20240425 | 161900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 198 | 20240425 | 161800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 199 | 20240425 | 161700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 200 | 20240425 | 161600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 201 | 20240425 | 161500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 202 | 20240425 | 161400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 203 | 20240425 | 161300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 204 | 20240425 | 161200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 205 | 20240425 | 161100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 206 | 20240425 | 161000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 207 | 20240425 | 160900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 208 | 20240425 | 160800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 209 | 20240425 | 160700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 210 | 20240425 | 160600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 211 | 20240425 | 160500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 212 | 20240425 | 160400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 213 | 20240425 | 160300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 214 | 20240425 | 160200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 215 | 20240425 | 160100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 216 | 20240425 | 160000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 217 | 20240425 | 155900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 218 | 20240425 | 155800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 219 | 20240425 | 155700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 220 | 20240425 | 155600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 221 | 20240425 | 155500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 222 | 20240425 | 155400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 223 | 20240425 | 155300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 224 | 20240425 | 155200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 225 | 20240425 | 155100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 226 | 20240425 | 155000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 227 | 20240425 | 154900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 228 | 20240425 | 154800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 229 | 20240425 | 154700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 230 | 20240425 | 154600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 231 | 20240425 | 154500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 232 | 20240425 | 154400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 233 | 20240425 | 154300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 234 | 20240425 | 154200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 235 | 20240425 | 154100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 236 | 20240425 | 154000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 237 | 20240425 | 153900 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 238 | 20240425 | 153800 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 239 | 20240425 | 153700 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 240 | 20240425 | 153600 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 241 | 20240425 | 153500 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 242 | 20240425 | 153400 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 243 | 20240425 | 153300 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 244 | 20240425 | 153200 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 245 | 20240425 | 153100 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 0 |
| 246 | 20240425 | 153000 | 6011299900 | 17910 | 17910 | 17910 | 17910 | 3494 |
| 247 | 20240425 | 152900 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 248 | 20240425 | 152800 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 249 | 20240425 | 152700 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 250 | 20240425 | 152600 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 251 | 20240425 | 152500 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 252 | 20240425 | 152400 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 253 | 20240425 | 152300 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 254 | 20240425 | 152200 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 255 | 20240425 | 152100 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 256 | 20240425 | 152000 | 5948722360 | 17920 | 17920 | 17920 | 17920 | 0 |
| 257 | 20240425 | 151900 | 5948722360 | 17920 | 17920 | 17920 | 17910 | 3142 |
| 258 | 20240425 | 151800 | 5892421800 | 17920 | 17940 | 17940 | 17920 | 544 |
| 259 | 20240425 | 151700 | 5882670540 | 17940 | 17980 | 17980 | 17920 | 4582 |
| 260 | 20240425 | 151600 | 5800447310 | 18000 | 18000 | 18000 | 18000 | 211 |
| 261 | 20240425 | 151500 | 5796649310 | 17970 | 17990 | 18000 | 17970 | 525 |
| 262 | 20240425 | 151400 | 5787205710 | 17980 | 17970 | 17980 | 17970 | 499 |
| 263 | 20240425 | 151300 | 5778238080 | 17970 | 17990 | 17990 | 17970 | 2719 |
| 264 | 20240425 | 151200 | 5729360700 | 18000 | 17990 | 18000 | 17990 | 1422 |
| 265 | 20240425 | 151100 | 5703778900 | 18000 | 18000 | 18000 | 18000 | 237 |
| 266 | 20240425 | 151000 | 5699512900 | 18000 | 18000 | 18010 | 18000 | 153 |
| 267 | 20240425 | 150900 | 5696758400 | 18000 | 17990 | 18000 | 17990 | 139 |
| 268 | 20240425 | 150800 | 5694256420 | 17990 | 18000 | 18000 | 17990 | 359 |
| 269 | 20240425 | 150700 | 5687796640 | 18000 | 18000 | 18010 | 18000 | 133 |
| 270 | 20240425 | 150600 | 5685402540 | 18020 | 18000 | 18020 | 18000 | 18 |
| 271 | 20240425 | 150500 | 5685078490 | 17990 | 17990 | 18000 | 17990 | 25 |
| 272 | 20240425 | 150400 | 5684628730 | 17990 | 17990 | 18000 | 17990 | 616 |
| 273 | 20240425 | 150300 | 5673546690 | 18000 | 18000 | 18000 | 18000 | 98 |
| 274 | 20240425 | 150200 | 5671782690 | 18000 | 18010 | 18020 | 18000 | 599 |
| 275 | 20240425 | 150100 | 5660991720 | 18020 | 18010 | 18020 | 18010 | 51 |
| 276 | 20240425 | 150000 | 5660073200 | 18010 | 18080 | 18080 | 18010 | 11 |
| 277 | 20240425 | 145900 | 5659874650 | 18080 | 18080 | 18080 | 18050 | 251 |
| 278 | 20240425 | 145800 | 5655336660 | 18080 | 18080 | 18080 | 18080 | 202 |
| 279 | 20240425 | 145700 | 5651684500 | 17990 | 18030 | 18030 | 17990 | 400 |
| 280 | 20240425 | 145600 | 5644483030 | 18080 | 18080 | 18080 | 18060 | 92 |
| 281 | 20240425 | 145500 | 5642819990 | 18080 | 18080 | 18080 | 18060 | 42 |
| 282 | 20240425 | 145400 | 5642060710 | 18010 | 18060 | 18060 | 18010 | 8 |
| 283 | 20240425 | 145300 | 5641916430 | 18060 | 18060 | 18060 | 18060 | 44 |
| 284 | 20240425 | 145200 | 5641121790 | 18060 | 18060 | 18060 | 18060 | 102 |
| 285 | 20240425 | 145100 | 5639279670 | 18060 | 17990 | 18060 | 17990 | 3014 |
| 286 | 20240425 | 145000 | 5584976870 | 17970 | 17970 | 17980 | 17970 | 775 |
| 287 | 20240425 | 144900 | 5571045120 | 17970 | 17990 | 17990 | 17970 | 131 |
| 288 | 20240425 | 144800 | 5568689740 | 17980 | 17990 | 17990 | 17980 | 256 |
| 289 | 20240425 | 144700 | 5564086820 | 17990 | 17980 | 17990 | 17980 | 104 |
| 290 | 20240425 | 144600 | 5562216860 | 17980 | 17990 | 17990 | 17980 | 30 |
| 291 | 20240425 | 144500 | 5561677380 | 18020 | 18020 | 18020 | 18000 | 117 |
| 292 | 20240425 | 144400 | 5559569120 | 18020 | 18020 | 18020 | 18000 | 628 |
| 293 | 20240425 | 144300 | 5548252830 | 18000 | 18000 | 18000 | 18000 | 98 |
| 294 | 20240425 | 144200 | 5546488830 | 17980 | 17990 | 17990 | 17970 | 481 |
| 295 | 20240425 | 144100 | 5537841970 | 18000 | 18020 | 18020 | 18000 | 141 |
| 296 | 20240425 | 144000 | 5535303170 | 18020 | 18020 | 18020 | 18010 | 57 |
| 297 | 20240425 | 143900 | 5534276040 | 18020 | 18010 | 18020 | 18010 | 12 |
| 298 | 20240425 | 143800 | 5534059900 | 18010 | 18010 | 18010 | 18010 | 160 |
| 299 | 20240425 | 143700 | 5531178300 | 18020 | 18020 | 18020 | 18020 | 101 |
| 300 | 20240425 | 143600 | 5529358280 | 18020 | 17990 | 18020 | 17990 | 104 |
| 301 | 20240425 | 143500 | 5527484320 | 17990 | 17980 | 17990 | 17980 | 63 |
| 302 | 20240425 | 143400 | 5526351120 | 17970 | 17980 | 17980 | 17970 | 743 |
| 303 | 20240425 | 143300 | 5512999370 | 17980 | 17980 | 17980 | 17980 | 229 |
| 304 | 20240425 | 143200 | 5508881950 | 18000 | 17980 | 18000 | 17980 | 172 |
| 305 | 20240425 | 143100 | 5505788270 | 18000 | 18000 | 18000 | 17980 | 943 |
| 306 | 20240425 | 143000 | 5488822510 | 18010 | 18020 | 18020 | 18010 | 262 |
| 307 | 20240425 | 142900 | 5484103490 | 18010 | 18020 | 18020 | 18010 | 600 |
| 308 | 20240425 | 142800 | 5473294040 | 18020 | 18020 | 18020 | 18020 | 2 |
| 309 | 20240425 | 142700 | 5473258000 | 18010 | 18020 | 18030 | 18010 | 258 |
| 310 | 20240425 | 142600 | 5468609690 | 18030 | 18030 | 18030 | 18030 | 2 |
| 311 | 20240425 | 142500 | 5468573630 | 18020 | 18020 | 18020 | 18020 | 171 |
| 312 | 20240425 | 142400 | 5465492210 | 18020 | 18020 | 18020 | 18020 | 100 |
| 313 | 20240425 | 142300 | 5463690210 | 18020 | 18020 | 18020 | 18020 | 3 |
| 314 | 20240425 | 142200 | 5463636150 | 18010 | 18010 | 18010 | 18010 | 1 |
| 315 | 20240425 | 142100 | 5463618140 | 18010 | 18010 | 18010 | 18010 | 200 |
| 316 | 20240425 | 142000 | 5460016140 | 18010 | 18010 | 18010 | 18010 | 1 |
| 317 | 20240425 | 141900 | 5459998130 | 18010 | 18010 | 18010 | 18010 | 18 |
| 318 | 20240425 | 141800 | 5459673950 | 18010 | 18010 | 18010 | 18010 | 1 |
| 319 | 20240425 | 141700 | 5459655940 | 18010 | 18020 | 18020 | 18010 | 218 |
| 320 | 20240425 | 141600 | 5455727860 | 18010 | 18010 | 18010 | 18010 | 27 |
| 321 | 20240425 | 141500 | 5455241590 | 18010 | 18010 | 18010 | 18010 | 301 |
| 322 | 20240425 | 141400 | 5449820580 | 18010 | 18010 | 18010 | 18010 | 110 |
| 323 | 20240425 | 141300 | 5447839480 | 18010 | 18000 | 18010 | 18000 | 353 |
| 324 | 20240425 | 141200 | 5441484450 | 18000 | 18010 | 18010 | 18000 | 216 |
| 325 | 20240425 | 141100 | 5437596300 | 18010 | 18010 | 18010 | 18010 | 5 |
| 326 | 20240425 | 141000 | 5437506250 | 18000 | 18000 | 18000 | 18000 | 21 |
| 327 | 20240425 | 140900 | 5437128250 | 18000 | 18000 | 18000 | 18000 | 40 |
| 328 | 20240425 | 140800 | 5436408250 | 18000 | 18000 | 18000 | 18000 | 6 |
| 329 | 20240425 | 140700 | 5436300250 | 18000 | 18000 | 18000 | 18000 | 249 |
| 330 | 20240425 | 140600 | 5431818250 | 18000 | 18000 | 18000 | 18000 | 41 |
| 331 | 20240425 | 140500 | 5431080250 | 18010 | 18010 | 18010 | 18010 | 271 |
| 332 | 20240425 | 140400 | 5426199540 | 18010 | 18060 | 18060 | 18010 | 20 |
| 333 | 20240425 | 140300 | 5425838820 | 18060 | 18060 | 18060 | 18060 | 1 |
| 334 | 20240425 | 140200 | 5425820760 | 18060 | 18060 | 18060 | 18060 | 3 |
| 335 | 20240425 | 140100 | 5425766580 | 18060 | 18060 | 18060 | 18060 | 32 |
| 336 | 20240425 | 140000 | 5425188660 | 18060 | 17970 | 18060 | 17970 | 8 |
| 337 | 20240425 | 135900 | 5425044720 | 17970 | 17970 | 17970 | 17970 | 6 |
| 338 | 20240425 | 135800 | 5424936900 | 17970 | 17980 | 18000 | 17970 | 550 |
| 339 | 20240425 | 135700 | 5415046390 | 17980 | 17980 | 17980 | 17970 | 7 |
| 340 | 20240425 | 135600 | 5414920540 | 18060 | 18060 | 18060 | 18060 | 3 |
| 341 | 20240425 | 135500 | 5414866360 | 18060 | 17960 | 18060 | 17960 | 508 |
| 342 | 20240425 | 135400 | 5405736680 | 17960 | 18060 | 18060 | 17950 | 2055 |
| 343 | 20240425 | 135300 | 5368759330 | 18060 | 18050 | 18060 | 18050 | 159 |
| 344 | 20240425 | 135200 | 5365889360 | 18050 | 18050 | 18050 | 18050 | 46 |
| 345 | 20240425 | 135100 | 5365059060 | 18050 | 18050 | 18050 | 18050 | 227 |
| 346 | 20240425 | 135000 | 5360961710 | 18060 | 18080 | 18080 | 18060 | 57 |
| 347 | 20240425 | 134900 | 5359931650 | 18080 | 18090 | 18090 | 18080 | 695 |
| 348 | 20240425 | 134800 | 5347364940 | 18080 | 18090 | 18100 | 18080 | 612 |
| 349 | 20240425 | 134700 | 5336296270 | 18090 | 18090 | 18090 | 18090 | 269 |
| 350 | 20240425 | 134600 | 5331430060 | 18110 | 18090 | 18110 | 18090 | 160 |
| 351 | 20240425 | 134500 | 5328535560 | 18090 | 18090 | 18090 | 18090 | 0 |
| 352 | 20240425 | 134400 | 5328535560 | 18090 | 18090 | 18090 | 18090 | 20 |
| 353 | 20240425 | 134300 | 5328173760 | 18090 | 18080 | 18090 | 18080 | 22 |
| 354 | 20240425 | 134200 | 5327775810 | 18080 | 18090 | 18090 | 18080 | 2 |
| 355 | 20240425 | 134100 | 5327739640 | 18120 | 18080 | 18120 | 18080 | 365 |
| 356 | 20240425 | 134000 | 5321135770 | 18040 | 18000 | 18040 | 17990 | 655 |
| 357 | 20240425 | 133900 | 5309344640 | 17990 | 17990 | 17990 | 17980 | 20 |
| 358 | 20240425 | 133800 | 5308984970 | 17990 | 18000 | 18000 | 17990 | 162 |
| 359 | 20240425 | 133700 | 5306069750 | 18000 | 17990 | 18010 | 17990 | 487 |
| 360 | 20240425 | 133600 | 5297304440 | 17990 | 18000 | 18010 | 17990 | 263 |
| 361 | 20240425 | 133500 | 5292571760 | 18000 | 17980 | 18000 | 17980 | 231 |
| 362 | 20240425 | 133400 | 5288416960 | 17990 | 17990 | 18000 | 17990 | 184 |
| 363 | 20240425 | 133300 | 5285106300 | 17990 | 18010 | 18010 | 17990 | 616 |
| 364 | 20240425 | 133200 | 5274018510 | 18010 | 18010 | 18010 | 18010 | 318 |
| 365 | 20240425 | 133100 | 5268291330 | 18010 | 18040 | 18040 | 18010 | 3042 |
| 366 | 20240425 | 133000 | 5213473260 | 18040 | 18070 | 18080 | 18030 | 2992 |
| 367 | 20240425 | 132900 | 5159456820 | 18070 | 18110 | 18110 | 18070 | 638 |
| 368 | 20240425 | 132800 | 5147920260 | 18100 | 18120 | 18120 | 18090 | 1117 |
| 369 | 20240425 | 132700 | 5127707660 | 18110 | 18110 | 18110 | 18100 | 570 |
| 370 | 20240425 | 132600 | 5117385370 | 18110 | 18100 | 18110 | 18100 | 177 |
| 371 | 20240425 | 132500 | 5114181660 | 18110 | 18100 | 18110 | 18100 | 355 |
| 372 | 20240425 | 132400 | 5107756150 | 18110 | 18100 | 18110 | 18100 | 164 |
| 373 | 20240425 | 132300 | 5104787680 | 18110 | 18110 | 18110 | 18110 | 4 |
| 374 | 20240425 | 132200 | 5104715240 | 18100 | 18110 | 18110 | 18100 | 126 |
| 375 | 20240425 | 132100 | 5102434580 | 18110 | 18110 | 18110 | 18110 | 2 |
| 376 | 20240425 | 132000 | 5102398360 | 18110 | 18110 | 18110 | 18110 | 132 |
| 377 | 20240425 | 131900 | 5100007840 | 18110 | 18110 | 18110 | 18110 | 5 |
| 378 | 20240425 | 131800 | 5099917290 | 18110 | 18110 | 18110 | 18110 | 12 |
| 379 | 20240425 | 131700 | 5099699970 | 18110 | 18110 | 18110 | 18110 | 70 |
| 380 | 20240425 | 131600 | 5098432270 | 18110 | 18120 | 18120 | 18110 | 161 |
| 381 | 20240425 | 131500 | 5095516500 | 18110 | 18110 | 18130 | 18110 | 135 |
| 382 | 20240425 | 131400 | 5093071570 | 18130 | 18120 | 18130 | 18110 | 76 |
| 383 | 20240425 | 131300 | 5091694740 | 18120 | 18130 | 18130 | 18120 | 388 |
| 384 | 20240425 | 131200 | 5084662560 | 18130 | 18130 | 18130 | 18130 | 217 |
| 385 | 20240425 | 131100 | 5080728350 | 18130 | 18140 | 18150 | 18130 | 531 |
| 386 | 20240425 | 131000 | 5071096380 | 18140 | 18130 | 18150 | 18130 | 785 |
| 387 | 20240425 | 130900 | 5056861580 | 18140 | 18150 | 18150 | 18140 | 130 |
| 388 | 20240425 | 130800 | 5054503270 | 18160 | 18160 | 18160 | 18160 | 5 |
| 389 | 20240425 | 130700 | 5054412470 | 18160 | 18160 | 18160 | 18160 | 10 |
| 390 | 20240425 | 130600 | 5054230870 | 18160 | 18170 | 18170 | 18160 | 6 |
| 391 | 20240425 | 130500 | 5054121900 | 18180 | 18180 | 18180 | 18180 | 1 |
| 392 | 20240425 | 130400 | 5054103720 | 18180 | 18190 | 18190 | 18180 | 111 |
| 393 | 20240425 | 130300 | 5052085520 | 18180 | 18180 | 18190 | 18180 | 167 |
| 394 | 20240425 | 130200 | 5049048960 | 18180 | 18190 | 18190 | 18180 | 405 |
| 395 | 20240425 | 130100 | 5041685750 | 18190 | 18190 | 18190 | 18190 | 12 |
| 396 | 20240425 | 130000 | 5041467470 | 18190 | 18190 | 18190 | 18190 | 1 |
| 397 | 20240425 | 125900 | 5041449280 | 18180 | 18180 | 18180 | 18180 | 21 |
| 398 | 20240425 | 125800 | 5041067500 | 18180 | 18180 | 18180 | 18180 | 1 |
| 399 | 20240425 | 125700 | 5041049320 | 18160 | 18160 | 18160 | 18160 | 237 |
| 400 | 20240425 | 125600 | 5036745400 | 18160 | 18160 | 18160 | 18160 | 15 |
| 401 | 20240425 | 125500 | 5036473000 | 18160 | 18160 | 18160 | 18160 | 32 |
| 402 | 20240425 | 125400 | 5035891880 | 18160 | 18180 | 18180 | 18160 | 302 |
| 403 | 20240425 | 125300 | 5030406120 | 18180 | 18170 | 18180 | 18170 | 317 |
| 404 | 20240425 | 125200 | 5024643160 | 18170 | 18170 | 18170 | 18170 | 6 |
| 405 | 20240425 | 125100 | 5024534140 | 18170 | 18170 | 18170 | 18170 | 10 |
| 406 | 20240425 | 125000 | 5024352440 | 18170 | 18170 | 18170 | 18160 | 253 |
| 407 | 20240425 | 124900 | 5019755730 | 18170 | 18160 | 18170 | 18160 | 29 |
| 408 | 20240425 | 124800 | 5019228990 | 18140 | 18140 | 18140 | 18140 | 70 |
| 409 | 20240425 | 124700 | 5017959190 | 18120 | 18120 | 18120 | 18120 | 1872 |
| 410 | 20240425 | 124600 | 4984038550 | 18120 | 18120 | 18120 | 18120 | 15 |
| 411 | 20240425 | 124500 | 4983766750 | 18110 | 18110 | 18110 | 18110 | 10 |
| 412 | 20240425 | 124400 | 4983585650 | 18110 | 18100 | 18110 | 18100 | 46 |
| 413 | 20240425 | 124300 | 4982752830 | 18100 | 18110 | 18110 | 18100 | 939 |
| 414 | 20240425 | 124200 | 4965754030 | 18110 | 18110 | 18110 | 18110 | 189 |
| 415 | 20240425 | 124100 | 4962331240 | 18120 | 18140 | 18140 | 18120 | 190 |
| 416 | 20240425 | 124000 | 4958888320 | 18140 | 18140 | 18140 | 18140 | 2 |
| 417 | 20240425 | 123900 | 4958852040 | 18130 | 18150 | 18150 | 18130 | 6 |
| 418 | 20240425 | 123800 | 4958743160 | 18120 | 18120 | 18120 | 18120 | 0 |
| 419 | 20240425 | 123700 | 4958743160 | 18120 | 18140 | 18140 | 18120 | 54 |
| 420 | 20240425 | 123600 | 4957764520 | 18120 | 18160 | 18160 | 18120 | 71 |
| 421 | 20240425 | 123500 | 4956477600 | 18140 | 18140 | 18140 | 18140 | 10 |
| 422 | 20240425 | 123400 | 4956296200 | 18110 | 18110 | 18110 | 18110 | 70 |
| 423 | 20240425 | 123300 | 4955028500 | 18110 | 18110 | 18110 | 18110 | 0 |
| 424 | 20240425 | 123200 | 4955028500 | 18110 | 18110 | 18110 | 18110 | 3 |
| 425 | 20240425 | 123100 | 4954974170 | 18110 | 18130 | 18130 | 18110 | 208 |
| 426 | 20240425 | 123000 | 4951205520 | 18120 | 18120 | 18120 | 18120 | 100 |
| 427 | 20240425 | 122900 | 4949393520 | 18120 | 18120 | 18120 | 18120 | 0 |
| 428 | 20240425 | 122800 | 4949393520 | 18120 | 18110 | 18120 | 18100 | 967 |
| 429 | 20240425 | 122700 | 4931889280 | 18110 | 18130 | 18140 | 18110 | 1540 |
| 430 | 20240425 | 122600 | 4903992930 | 18140 | 18140 | 18140 | 18140 | 42 |
| 431 | 20240425 | 122500 | 4903231050 | 18150 | 18140 | 18150 | 18140 | 28 |
| 432 | 20240425 | 122400 | 4902722930 | 18140 | 18180 | 18180 | 18140 | 11 |
| 433 | 20240425 | 122300 | 4902522990 | 18180 | 18140 | 18180 | 18140 | 93 |
| 434 | 20240425 | 122200 | 4900835930 | 18140 | 18160 | 18180 | 18140 | 530 |
| 435 | 20240425 | 122100 | 4891217810 | 18150 | 18180 | 18180 | 18150 | 4796 |
| 436 | 20240425 | 122000 | 4804118170 | 18180 | 18180 | 18180 | 18180 | 20 |
| 437 | 20240425 | 121900 | 4803754570 | 18180 | 18180 | 18180 | 18180 | 473 |
| 438 | 20240425 | 121800 | 4795155430 | 18180 | 18180 | 18180 | 18180 | 69 |
| 439 | 20240425 | 121700 | 4793901010 | 18180 | 18200 | 18200 | 18180 | 63 |
| 440 | 20240425 | 121600 | 4792755070 | 18180 | 18210 | 18210 | 18180 | 114 |
| 441 | 20240425 | 121500 | 4790679750 | 18200 | 18200 | 18200 | 18200 | 80 |
| 442 | 20240425 | 121400 | 4789223750 | 18180 | 18220 | 18220 | 18180 | 169 |
| 443 | 20240425 | 121300 | 4786150660 | 18190 | 18200 | 18230 | 18190 | 301 |
| 444 | 20240425 | 121200 | 4780675290 | 18230 | 18230 | 18230 | 18230 | 1 |
| 445 | 20240425 | 121100 | 4780657060 | 18170 | 18170 | 18170 | 18170 | 0 |
| 446 | 20240425 | 121000 | 4780657060 | 18170 | 18210 | 18230 | 18170 | 2114 |
| 447 | 20240425 | 120900 | 4742197180 | 18220 | 18220 | 18220 | 18220 | 9 |
| 448 | 20240425 | 120800 | 4742033200 | 18220 | 18220 | 18220 | 18220 | 900 |
| 449 | 20240425 | 120700 | 4725635200 | 18220 | 18230 | 18230 | 18220 | 105 |
| 450 | 20240425 | 120600 | 4723722050 | 18220 | 18230 | 18230 | 18220 | 51 |
| 451 | 20240425 | 120500 | 4722792530 | 18230 | 18230 | 18230 | 18230 | 136 |
| 452 | 20240425 | 120400 | 4720313250 | 18230 | 18230 | 18230 | 18230 | 281 |
| 453 | 20240425 | 120300 | 4715190620 | 18240 | 18240 | 18240 | 18240 | 38 |
| 454 | 20240425 | 120200 | 4714497500 | 18230 | 18230 | 18230 | 18230 | 0 |
| 455 | 20240425 | 120100 | 4714497500 | 18230 | 18220 | 18230 | 18220 | 75 |
| 456 | 20240425 | 120000 | 4713130700 | 18220 | 18230 | 18230 | 18220 | 62 |
| 457 | 20240425 | 115900 | 4712000540 | 18220 | 18230 | 18230 | 18220 | 687 |
| 458 | 20240425 | 115800 | 4699477950 | 18220 | 18240 | 18240 | 18220 | 2430 |
| 459 | 20240425 | 115700 | 4655172010 | 18240 | 18260 | 18260 | 18240 | 266 |
| 460 | 20240425 | 115600 | 4650319970 | 18240 | 18280 | 18280 | 18240 | 4299 |
| 461 | 20240425 | 115500 | 4571813790 | 18280 | 18290 | 18290 | 18280 | 855 |
| 462 | 20240425 | 115400 | 4556184330 | 18290 | 18280 | 18290 | 18280 | 244 |
| 463 | 20240425 | 115300 | 4551723970 | 18280 | 18280 | 18280 | 18280 | 22 |
| 464 | 20240425 | 115200 | 4551321810 | 18270 | 18290 | 18290 | 18270 | 2422 |
| 465 | 20240425 | 115100 | 4507066140 | 18300 | 18300 | 18300 | 18300 | 50 |
| 466 | 20240425 | 115000 | 4506151140 | 18300 | 18320 | 18320 | 18300 | 516 |
| 467 | 20240425 | 114900 | 4496706860 | 18320 | 18370 | 18370 | 18320 | 424 |
| 468 | 20240425 | 114800 | 4488934010 | 18370 | 18370 | 18370 | 18370 | 17 |
| 469 | 20240425 | 114700 | 4488621720 | 18330 | 18340 | 18340 | 18330 | 111 |
| 470 | 20240425 | 114600 | 4486586800 | 18370 | 18370 | 18370 | 18370 | 0 |
| 471 | 20240425 | 114500 | 4486586800 | 18370 | 18370 | 18370 | 18370 | 0 |
| 472 | 20240425 | 114400 | 4486586800 | 18370 | 18340 | 18370 | 18340 | 94 |
| 473 | 20240425 | 114300 | 4484862780 | 18340 | 18340 | 18340 | 18340 | 0 |
| 474 | 20240425 | 114200 | 4484862780 | 18340 | 18380 | 18380 | 18340 | 188 |
| 475 | 20240425 | 114100 | 4481414620 | 18340 | 18360 | 18370 | 18340 | 408 |
| 476 | 20240425 | 114000 | 4473928540 | 18370 | 18370 | 18370 | 18370 | 0 |
| 477 | 20240425 | 113900 | 4473928540 | 18370 | 18350 | 18370 | 18350 | 30 |
| 478 | 20240425 | 113800 | 4473377500 | 18370 | 18350 | 18370 | 18350 | 100 |
| 479 | 20240425 | 113700 | 4471540530 | 18370 | 18350 | 18370 | 18340 | 449 |
| 480 | 20240425 | 113600 | 4463296030 | 18350 | 18330 | 18350 | 18330 | 4 |
| 481 | 20240425 | 113500 | 4463222680 | 18340 | 18340 | 18340 | 18340 | 1 |
| 482 | 20240425 | 113400 | 4463204340 | 18340 | 18320 | 18340 | 18320 | 98 |
| 483 | 20240425 | 113300 | 4461408940 | 18330 | 18330 | 18330 | 18330 | 40 |
| 484 | 20240425 | 113200 | 4460675740 | 18340 | 18350 | 18350 | 18340 | 55 |
| 485 | 20240425 | 113100 | 4459666990 | 18350 | 18350 | 18350 | 18340 | 218 |
| 486 | 20240425 | 113000 | 4455666710 | 18350 | 18310 | 18350 | 18310 | 4 |
| 487 | 20240425 | 112900 | 4455593390 | 18350 | 18320 | 18350 | 18320 | 352 |
| 488 | 20240425 | 112800 | 4449143730 | 18320 | 18310 | 18320 | 18310 | 33 |
| 489 | 20240425 | 112700 | 4448539480 | 18300 | 18300 | 18300 | 18300 | 7 |
| 490 | 20240425 | 112600 | 4448411380 | 18300 | 18280 | 18300 | 18280 | 20 |
| 491 | 20240425 | 112500 | 4448045760 | 18280 | 18280 | 18280 | 18280 | 200 |
| 492 | 20240425 | 112400 | 4444389760 | 18280 | 18280 | 18280 | 18280 | 21 |
| 493 | 20240425 | 112300 | 4444005880 | 18280 | 18280 | 18280 | 18280 | 0 |
| 494 | 20240425 | 112200 | 4444005880 | 18280 | 18280 | 18280 | 18280 | 428 |
| 495 | 20240425 | 112100 | 4436182040 | 18280 | 18280 | 18280 | 18280 | 126 |
| 496 | 20240425 | 112000 | 4433878760 | 18280 | 18300 | 18300 | 18280 | 148 |
| 497 | 20240425 | 111900 | 4431171260 | 18300 | 18300 | 18300 | 18300 | 0 |
| 498 | 20240425 | 111800 | 4431171260 | 18300 | 18300 | 18300 | 18300 | 1 |
| 499 | 20240425 | 111700 | 4431152960 | 18300 | 18290 | 18300 | 18290 | 316 |
| 500 | 20240425 | 111600 | 4425373210 | 18300 | 18300 | 18300 | 18300 | 4 |
| 501 | 20240425 | 111500 | 4425300010 | 18260 | 18260 | 18300 | 18260 | 294 |
| 502 | 20240425 | 111400 | 4419931530 | 18260 | 18260 | 18260 | 18260 | 372 |
| 503 | 20240425 | 111300 | 4413138810 | 18270 | 18270 | 18270 | 18270 | 47 |
| 504 | 20240425 | 111200 | 4412280120 | 18270 | 18280 | 18280 | 18270 | 536 |
| 505 | 20240425 | 111100 | 4402487390 | 18290 | 18340 | 18350 | 18290 | 1339 |
| 506 | 20240425 | 111000 | 4377970910 | 18380 | 18360 | 18380 | 18350 | 60 |
| 507 | 20240425 | 110900 | 4376869280 | 18360 | 18360 | 18360 | 18360 | 78 |
| 508 | 20240425 | 110800 | 4375437200 | 18360 | 18350 | 18360 | 18350 | 10 |
| 509 | 20240425 | 110700 | 4375253620 | 18360 | 18360 | 18360 | 18360 | 0 |
| 510 | 20240425 | 110600 | 4375253620 | 18360 | 18360 | 18360 | 18360 | 6 |
| 511 | 20240425 | 110500 | 4375143460 | 18360 | 18360 | 18360 | 18360 | 10 |
| 512 | 20240425 | 110400 | 4374959860 | 18320 | 18320 | 18320 | 18320 | 0 |
| 513 | 20240425 | 110300 | 4374959860 | 18320 | 18320 | 18320 | 18320 | 0 |
| 514 | 20240425 | 110200 | 4374959860 | 18320 | 18360 | 18360 | 18320 | 252 |
| 515 | 20240425 | 110100 | 4370339030 | 18370 | 18350 | 18380 | 18320 | 124 |
| 516 | 20240425 | 110000 | 4368065220 | 18350 | 18390 | 18390 | 18350 | 304 |
| 517 | 20240425 | 105900 | 4362477840 | 18310 | 18310 | 18310 | 18310 | 4 |
| 518 | 20240425 | 105800 | 4362404600 | 18310 | 18330 | 18330 | 18310 | 30 |
| 519 | 20240425 | 105700 | 4361855020 | 18330 | 18290 | 18330 | 18290 | 124 |
| 520 | 20240425 | 105600 | 4359582500 | 18290 | 18270 | 18290 | 18270 | 339 |
| 521 | 20240425 | 105500 | 4353383910 | 18260 | 18270 | 18270 | 18260 | 514 |
| 522 | 20240425 | 105400 | 4343993630 | 18260 | 18260 | 18270 | 18250 | 1612 |
| 523 | 20240425 | 105300 | 4314571710 | 18260 | 18300 | 18310 | 18260 | 873 |
| 524 | 20240425 | 105200 | 4298618690 | 18280 | 18310 | 18310 | 18280 | 2957 |
| 525 | 20240425 | 105100 | 4244508180 | 18310 | 18310 | 18320 | 18310 | 1011 |
| 526 | 20240425 | 105000 | 4225995600 | 18310 | 18310 | 18330 | 18310 | 447 |
| 527 | 20240425 | 104900 | 4217808530 | 18320 | 18330 | 18330 | 18300 | 2186 |
| 528 | 20240425 | 104800 | 4177769320 | 18320 | 18360 | 18400 | 18320 | 1778 |
| 529 | 20240425 | 104700 | 4145159720 | 18410 | 18360 | 18410 | 18350 | 14 |
| 530 | 20240425 | 104600 | 4144902720 | 18350 | 18410 | 18410 | 18350 | 17 |
| 531 | 20240425 | 104500 | 4144590640 | 18350 | 18380 | 18420 | 18350 | 982 |
| 532 | 20240425 | 104400 | 4126564760 | 18420 | 18410 | 18420 | 18380 | 709 |
| 533 | 20240425 | 104300 | 4113527390 | 18420 | 18400 | 18420 | 18360 | 1170 |
| 534 | 20240425 | 104200 | 4092022910 | 18390 | 18400 | 18410 | 18390 | 411 |
| 535 | 20240425 | 104100 | 4084460560 | 18400 | 18420 | 18420 | 18390 | 1107 |
| 536 | 20240425 | 104000 | 4064091170 | 18410 | 18410 | 18410 | 18400 | 1131 |
| 537 | 20240425 | 103900 | 4043278130 | 18410 | 18440 | 18440 | 18410 | 286 |
| 538 | 20240425 | 103800 | 4038009110 | 18440 | 18450 | 18450 | 18440 | 33 |
| 539 | 20240425 | 103700 | 4037400290 | 18440 | 18460 | 18460 | 18430 | 358 |
| 540 | 20240425 | 103600 | 4030797940 | 18460 | 18500 | 18500 | 18460 | 37 |
| 541 | 20240425 | 103500 | 4030114880 | 18500 | 18540 | 18540 | 18500 | 298 |
| 542 | 20240425 | 103400 | 4024601680 | 18540 | 18530 | 18560 | 18530 | 722 |
| 543 | 20240425 | 103300 | 4011212720 | 18530 | 18530 | 18590 | 18530 | 105 |
| 544 | 20240425 | 103200 | 4009266850 | 18600 | 18490 | 18620 | 18480 | 4564 |
| 545 | 20240425 | 103100 | 3924581060 | 18430 | 18400 | 18430 | 18400 | 821 |
| 546 | 20240425 | 103000 | 3909457360 | 18400 | 18350 | 18400 | 18350 | 251 |
| 547 | 20240425 | 102900 | 3904847980 | 18360 | 18370 | 18370 | 18360 | 391 |
| 548 | 20240425 | 102800 | 3897669170 | 18370 | 18370 | 18370 | 18370 | 184 |
| 549 | 20240425 | 102700 | 3894289090 | 18380 | 18400 | 18400 | 18380 | 1391 |
| 550 | 20240425 | 102600 | 3868708720 | 18400 | 18410 | 18410 | 18400 | 9 |
| 551 | 20240425 | 102500 | 3868543080 | 18400 | 18420 | 18420 | 18400 | 886 |
| 552 | 20240425 | 102400 | 3852236900 | 18420 | 18430 | 18430 | 18400 | 2335 |
| 553 | 20240425 | 102300 | 3809233810 | 18430 | 18430 | 18430 | 18420 | 408 |
| 554 | 20240425 | 102200 | 3801714570 | 18430 | 18500 | 18500 | 18430 | 6739 |
| 555 | 20240425 | 102100 | 3677268180 | 18500 | 18540 | 18540 | 18500 | 858 |
| 556 | 20240425 | 102000 | 3661374490 | 18540 | 18560 | 18560 | 18540 | 202 |
| 557 | 20240425 | 101900 | 3657627010 | 18560 | 18500 | 18560 | 18490 | 32 |
| 558 | 20240425 | 101800 | 3657033500 | 18570 | 18490 | 18570 | 18480 | 1153 |
| 559 | 20240425 | 101700 | 3635668790 | 18490 | 18540 | 18540 | 18490 | 43 |
| 560 | 20240425 | 101600 | 3634871660 | 18540 | 18530 | 18550 | 18530 | 166 |
| 561 | 20240425 | 101500 | 3631794200 | 18480 | 18540 | 18540 | 18480 | 804 |
| 562 | 20240425 | 101400 | 3616926410 | 18540 | 18550 | 18550 | 18540 | 1369 |
| 563 | 20240425 | 101300 | 3591543220 | 18550 | 18480 | 18550 | 18470 | 1866 |
| 564 | 20240425 | 101200 | 3556997290 | 18480 | 18490 | 18500 | 18480 | 392 |
| 565 | 20240425 | 101100 | 3549750830 | 18480 | 18560 | 18560 | 18480 | 614 |
| 566 | 20240425 | 101000 | 3538392140 | 18560 | 18540 | 18560 | 18540 | 227 |
| 567 | 20240425 | 100900 | 3534183540 | 18530 | 18560 | 18560 | 18530 | 221 |
| 568 | 20240425 | 100800 | 3530084660 | 18560 | 18560 | 18560 | 18560 | 64 |
| 569 | 20240425 | 100700 | 3528896820 | 18500 | 18560 | 18560 | 18500 | 10 |
| 570 | 20240425 | 100600 | 3528711760 | 18500 | 18510 | 18510 | 18500 | 160 |
| 571 | 20240425 | 100500 | 3525751710 | 18500 | 18560 | 18560 | 18500 | 6 |
| 572 | 20240425 | 100400 | 3525640650 | 18490 | 18500 | 18570 | 18490 | 519 |
| 573 | 20240425 | 100300 | 3516041270 | 18490 | 18560 | 18560 | 18490 | 431 |
| 574 | 20240425 | 100200 | 3508059460 | 18600 | 18560 | 18600 | 18560 | 620 |
| 575 | 20240425 | 100100 | 3496552170 | 18600 | 18650 | 18650 | 18600 | 568 |
| 576 | 20240425 | 100000 | 3485968750 | 18640 | 18590 | 18660 | 18580 | 1973 |
| 577 | 20240425 | 095900 | 3449245620 | 18590 | 18490 | 18590 | 18490 | 683 |
| 578 | 20240425 | 095800 | 3436577100 | 18460 | 18560 | 18560 | 18460 | 1431 |
| 579 | 20240425 | 095700 | 3410076050 | 18560 | 18570 | 18580 | 18550 | 656 |
| 580 | 20240425 | 095600 | 3397906790 | 18550 | 18590 | 18590 | 18550 | 855 |
| 581 | 20240425 | 095500 | 3382035840 | 18590 | 18580 | 18590 | 18570 | 166 |
| 582 | 20240425 | 095400 | 3378951490 | 18580 | 18580 | 18600 | 18570 | 246 |
| 583 | 20240425 | 095300 | 3374380920 | 18580 | 18580 | 18610 | 18570 | 150 |
| 584 | 20240425 | 095200 | 3371594020 | 18620 | 18620 | 18630 | 18580 | 570 |
| 585 | 20240425 | 095100 | 3360982450 | 18630 | 18580 | 18630 | 18570 | 1864 |
| 586 | 20240425 | 095000 | 3326260560 | 18620 | 18610 | 18630 | 18600 | 1078 |
| 587 | 20240425 | 094900 | 3306185770 | 18610 | 18610 | 18620 | 18600 | 316 |
| 588 | 20240425 | 094800 | 3300305010 | 18610 | 18470 | 18620 | 18470 | 1022 |
| 589 | 20240425 | 094700 | 3281303430 | 18470 | 18500 | 18500 | 18470 | 203 |
| 590 | 20240425 | 094600 | 3277552410 | 18510 | 18530 | 18530 | 18490 | 1988 |
| 591 | 20240425 | 094500 | 3240764730 | 18520 | 18580 | 18580 | 18520 | 2599 |
| 592 | 20240425 | 094400 | 3192547770 | 18610 | 18580 | 18630 | 18570 | 338 |
| 593 | 20240425 | 094300 | 3186256510 | 18570 | 18620 | 18630 | 18570 | 2020 |
| 594 | 20240425 | 094200 | 3148694900 | 18620 | 18620 | 18630 | 18600 | 563 |
| 595 | 20240425 | 094100 | 3138218300 | 18620 | 18620 | 18620 | 18590 | 1073 |
| 596 | 20240425 | 094000 | 3118265100 | 18620 | 18660 | 18670 | 18610 | 2976 |
| 597 | 20240425 | 093900 | 3062791420 | 18660 | 18580 | 18660 | 18560 | 3726 |
| 598 | 20240425 | 093800 | 2993395740 | 18580 | 18580 | 18590 | 18540 | 264 |
| 599 | 20240425 | 093700 | 2988497240 | 18580 | 18550 | 18590 | 18540 | 210 |
| 600 | 20240425 | 093600 | 2984599130 | 18550 | 18570 | 18570 | 18550 | 186 |
| 601 | 20240425 | 093500 | 2981147930 | 18570 | 18590 | 18590 | 18560 | 1167 |
| 602 | 20240425 | 093400 | 2959477460 | 18570 | 18590 | 18590 | 18570 | 603 |
| 603 | 20240425 | 093300 | 2948277350 | 18590 | 18600 | 18600 | 18590 | 647 |
| 604 | 20240425 | 093200 | 2936249460 | 18600 | 18580 | 18600 | 18570 | 1098 |
| 605 | 20240425 | 093100 | 2915838700 | 18580 | 18550 | 18580 | 18550 | 1140 |
| 606 | 20240425 | 093000 | 2894678600 | 18560 | 18560 | 18580 | 18550 | 748 |
| 607 | 20240425 | 092900 | 2880796300 | 18560 | 18470 | 18560 | 18470 | 1297 |
| 608 | 20240425 | 092800 | 2856762410 | 18470 | 18450 | 18470 | 18440 | 1354 |
| 609 | 20240425 | 092700 | 2831788780 | 18450 | 18450 | 18500 | 18450 | 355 |
| 610 | 20240425 | 092600 | 2825236660 | 18490 | 18430 | 18490 | 18430 | 1237 |
| 611 | 20240425 | 092500 | 2802420290 | 18450 | 18510 | 18510 | 18450 | 2471 |
| 612 | 20240425 | 092400 | 2756750540 | 18500 | 18590 | 18590 | 18500 | 628 |
| 613 | 20240425 | 092300 | 2745099380 | 18590 | 18600 | 18610 | 18590 | 4404 |
| 614 | 20240425 | 092200 | 2663174300 | 18600 | 18610 | 18620 | 18530 | 5399 |
| 615 | 20240425 | 092100 | 2562737730 | 18610 | 18510 | 18610 | 18480 | 3356 |
| 616 | 20240425 | 092000 | 2500522340 | 18500 | 18550 | 18570 | 18500 | 815 |
| 617 | 20240425 | 091900 | 2485407950 | 18570 | 18360 | 18570 | 18360 | 4168 |
| 618 | 20240425 | 091800 | 2408507850 | 18360 | 18350 | 18360 | 18350 | 894 |
| 619 | 20240425 | 091700 | 2392096040 | 18350 | 18300 | 18390 | 18280 | 2829 |
| 620 | 20240425 | 091600 | 2340333890 | 18310 | 18400 | 18410 | 18290 | 5074 |
| 621 | 20240425 | 091500 | 2247171270 | 18460 | 18480 | 18480 | 18400 | 4036 |
| 622 | 20240425 | 091400 | 2172715010 | 18490 | 18570 | 18590 | 18490 | 7289 |
| 623 | 20240425 | 091300 | 2037520860 | 18570 | 18600 | 18610 | 18530 | 4112 |
| 624 | 20240425 | 091200 | 1961198270 | 18580 | 18560 | 18610 | 18560 | 2873 |
| 625 | 20240425 | 091100 | 1907813110 | 18570 | 18660 | 18660 | 18560 | 6222 |
| 626 | 20240425 | 091000 | 1792128630 | 18710 | 18680 | 18750 | 18650 | 19423 |
| 627 | 20240425 | 090900 | 1428853460 | 18680 | 18580 | 18700 | 18560 | 13666 |
| 628 | 20240425 | 090800 | 1174389150 | 18590 | 18430 | 18590 | 18420 | 14259 |
| 629 | 20240425 | 090700 | 910333170 | 18420 | 18340 | 18430 | 18340 | 10900 |
| 630 | 20240425 | 090600 | 710160470 | 18350 | 18190 | 18360 | 18190 | 3383 |
| 631 | 20240425 | 090500 | 648195330 | 18190 | 18230 | 18230 | 18160 | 2834 |
| 632 | 20240425 | 090400 | 596665190 | 18230 | 18220 | 18290 | 18210 | 2424 |
| 633 | 20240425 | 090300 | 552483570 | 18230 | 18340 | 18390 | 18230 | 5471 |
| 634 | 20240425 | 090200 | 452058190 | 18340 | 18140 | 18390 | 18110 | 12570 |
| 635 | 20240425 | 090100 | 222415510 | 18140 | 17980 | 18160 | 17980 | 4973 |
| 636 | 20240425 | 090000 | 132658250 | 17980 | 17970 | 17990 | 17850 | 6947 |