33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 4182 |
| 3 | 20240409 | 192700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 4 | 20240409 | 192600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 5 | 20240409 | 192500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 6 | 20240409 | 192400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 7 | 20240409 | 192300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 8 | 20240409 | 192200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 9 | 20240409 | 192100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 10 | 20240409 | 192000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 11 | 20240409 | 191900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 12 | 20240409 | 191800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 13 | 20240409 | 191700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 14 | 20240409 | 191600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 15 | 20240409 | 191500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 16 | 20240409 | 191400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 17 | 20240409 | 191300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 18 | 20240409 | 191200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 19 | 20240409 | 191100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 20 | 20240409 | 191000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 21 | 20240409 | 190900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 22 | 20240409 | 190800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 23 | 20240409 | 190700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 24 | 20240409 | 190600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 25 | 20240409 | 190500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 26 | 20240409 | 190400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 27 | 20240409 | 190300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 28 | 20240409 | 190200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 29 | 20240409 | 190100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 30 | 20240409 | 190000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 31 | 20240409 | 185900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 32 | 20240409 | 185800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 4182 |
| 33 | 20240409 | 185700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 34 | 20240409 | 185600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 35 | 20240409 | 185500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 36 | 20240409 | 185400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 37 | 20240409 | 185300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 38 | 20240409 | 185200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 39 | 20240409 | 185100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 40 | 20240409 | 185000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 41 | 20240409 | 184900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 42 | 20240409 | 184800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 43 | 20240409 | 184700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 44 | 20240409 | 184600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 45 | 20240409 | 184500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 46 | 20240409 | 184400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 47 | 20240409 | 184300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 48 | 20240409 | 184200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 49 | 20240409 | 184100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 50 | 20240409 | 184000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 51 | 20240409 | 183900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 52 | 20240409 | 183800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 53 | 20240409 | 183700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 54 | 20240409 | 183600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 55 | 20240409 | 183500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 56 | 20240409 | 183400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 57 | 20240409 | 183300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 58 | 20240409 | 183200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 59 | 20240409 | 183100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 60 | 20240409 | 183000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 61 | 20240409 | 182900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 62 | 20240409 | 182800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 4182 |
| 63 | 20240409 | 182700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 64 | 20240409 | 182600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 65 | 20240409 | 182500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 66 | 20240409 | 182400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 67 | 20240409 | 182300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 68 | 20240409 | 182200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 69 | 20240409 | 182100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 70 | 20240409 | 182000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 71 | 20240409 | 181900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 72 | 20240409 | 181800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 73 | 20240409 | 181700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 74 | 20240409 | 181600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 75 | 20240409 | 181500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 76 | 20240409 | 181400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 77 | 20240409 | 181300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 78 | 20240409 | 181200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 79 | 20240409 | 181100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 80 | 20240409 | 181000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 81 | 20240409 | 180900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 82 | 20240409 | 180800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 83 | 20240409 | 180700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 84 | 20240409 | 180600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 85 | 20240409 | 180500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 86 | 20240409 | 180400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 87 | 20240409 | 180300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 88 | 20240409 | 180200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 89 | 20240409 | 180100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 90 | 20240409 | 180000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 91 | 20240409 | 175900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 92 | 20240409 | 175800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 4182 |
| 93 | 20240409 | 175700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 94 | 20240409 | 175600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 95 | 20240409 | 175500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 96 | 20240409 | 175400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 97 | 20240409 | 175300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 98 | 20240409 | 175200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 99 | 20240409 | 175100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 100 | 20240409 | 175000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 101 | 20240409 | 174900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 102 | 20240409 | 174800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 103 | 20240409 | 174700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 104 | 20240409 | 174600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 105 | 20240409 | 174500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 106 | 20240409 | 174400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 107 | 20240409 | 174300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 108 | 20240409 | 174200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 109 | 20240409 | 174100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 110 | 20240409 | 174000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 111 | 20240409 | 173900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 112 | 20240409 | 173800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 113 | 20240409 | 173700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 114 | 20240409 | 173600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 115 | 20240409 | 173500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 116 | 20240409 | 173400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 117 | 20240409 | 173300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 118 | 20240409 | 173200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 119 | 20240409 | 173100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 120 | 20240409 | 173000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 121 | 20240409 | 172900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 122 | 20240409 | 172800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 4182 |
| 123 | 20240409 | 172700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 124 | 20240409 | 172600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 125 | 20240409 | 172500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 126 | 20240409 | 172400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 127 | 20240409 | 172300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 128 | 20240409 | 172200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 129 | 20240409 | 172100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 130 | 20240409 | 172000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 131 | 20240409 | 171900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 132 | 20240409 | 171800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 133 | 20240409 | 171700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 134 | 20240409 | 171600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 135 | 20240409 | 171500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 136 | 20240409 | 171400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 137 | 20240409 | 171300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 138 | 20240409 | 171200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 139 | 20240409 | 171100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 140 | 20240409 | 171000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 141 | 20240409 | 170900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 142 | 20240409 | 170800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 143 | 20240409 | 170700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 144 | 20240409 | 170600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 145 | 20240409 | 170500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 146 | 20240409 | 170400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 147 | 20240409 | 170300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 148 | 20240409 | 170200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 149 | 20240409 | 170100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 150 | 20240409 | 170000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 151 | 20240409 | 165900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 152 | 20240409 | 165800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 4182 |
| 153 | 20240409 | 165700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 154 | 20240409 | 165600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 155 | 20240409 | 165500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 156 | 20240409 | 165400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 157 | 20240409 | 165300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 158 | 20240409 | 165200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 159 | 20240409 | 165100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 160 | 20240409 | 165000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 161 | 20240409 | 164900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 162 | 20240409 | 164800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 163 | 20240409 | 164700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 164 | 20240409 | 164600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 165 | 20240409 | 164500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 166 | 20240409 | 164400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 167 | 20240409 | 164300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 168 | 20240409 | 164200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 169 | 20240409 | 164100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 170 | 20240409 | 164000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 171 | 20240409 | 163900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 172 | 20240409 | 163800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 173 | 20240409 | 163700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 174 | 20240409 | 163600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 175 | 20240409 | 163500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 176 | 20240409 | 163400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 177 | 20240409 | 163300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 178 | 20240409 | 163200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 179 | 20240409 | 163100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 180 | 20240409 | 163000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 181 | 20240409 | 162900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 182 | 20240409 | 162800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 4182 |
| 183 | 20240409 | 162700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 184 | 20240409 | 162600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 185 | 20240409 | 162500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 186 | 20240409 | 162400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 187 | 20240409 | 162300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 188 | 20240409 | 162200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 189 | 20240409 | 162100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 190 | 20240409 | 162000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 191 | 20240409 | 161900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 192 | 20240409 | 161800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 193 | 20240409 | 161700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 194 | 20240409 | 161600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 195 | 20240409 | 161500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 196 | 20240409 | 161400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 197 | 20240409 | 161300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 198 | 20240409 | 161200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 199 | 20240409 | 161100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 200 | 20240409 | 161000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 201 | 20240409 | 160900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 202 | 20240409 | 160800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 203 | 20240409 | 160700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 204 | 20240409 | 160600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 205 | 20240409 | 160500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 206 | 20240409 | 160400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 207 | 20240409 | 160300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 208 | 20240409 | 160200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 209 | 20240409 | 160100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 210 | 20240409 | 160000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 211 | 20240409 | 155900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 212 | 20240409 | 155800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 4182 |
| 213 | 20240409 | 155700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 214 | 20240409 | 155600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 215 | 20240409 | 155500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 216 | 20240409 | 155400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 217 | 20240409 | 155300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 218 | 20240409 | 155200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 219 | 20240409 | 155100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 220 | 20240409 | 155000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 221 | 20240409 | 154900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 222 | 20240409 | 154800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 223 | 20240409 | 154700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 224 | 20240409 | 154600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 225 | 20240409 | 154500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 226 | 20240409 | 154400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 227 | 20240409 | 154300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 228 | 20240409 | 154200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 229 | 20240409 | 154100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 230 | 20240409 | 154000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 231 | 20240409 | 153900 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 232 | 20240409 | 153800 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 233 | 20240409 | 153700 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 234 | 20240409 | 153600 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 235 | 20240409 | 153500 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 236 | 20240409 | 153400 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 237 | 20240409 | 153300 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 238 | 20240409 | 153200 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 239 | 20240409 | 153100 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 0 |
| 240 | 20240409 | 153000 | 4485051410 | 14530 | 14530 | 14530 | 14530 | 4182 |
| 241 | 20240409 | 152900 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 242 | 20240409 | 152800 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 243 | 20240409 | 152700 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 244 | 20240409 | 152600 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 245 | 20240409 | 152500 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 246 | 20240409 | 152400 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 247 | 20240409 | 152300 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 248 | 20240409 | 152200 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 249 | 20240409 | 152100 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 250 | 20240409 | 152000 | 4424286950 | 14520 | 14520 | 14520 | 14520 | 0 |
| 251 | 20240409 | 151900 | 4424286950 | 14520 | 14520 | 14540 | 14520 | 513 |
| 252 | 20240409 | 151800 | 4416829040 | 14520 | 14530 | 14540 | 14520 | 15 |
| 253 | 20240409 | 151700 | 4416611070 | 14500 | 14500 | 14500 | 14500 | 13 |
| 254 | 20240409 | 151600 | 4416422570 | 14600 | 14500 | 14600 | 14490 | 2333 |
| 255 | 20240409 | 151500 | 4382483100 | 14500 | 14500 | 14510 | 14490 | 415 |
| 256 | 20240409 | 151400 | 4376465600 | 14500 | 14510 | 14510 | 14500 | 171 |
| 257 | 20240409 | 151300 | 4373984680 | 14510 | 14520 | 14530 | 14510 | 289 |
| 258 | 20240409 | 151200 | 4369786600 | 14520 | 14530 | 14530 | 14510 | 40 |
| 259 | 20240409 | 151100 | 4369205510 | 14530 | 14530 | 14530 | 14530 | 14 |
| 260 | 20240409 | 151000 | 4369002090 | 14530 | 14500 | 14540 | 14500 | 135 |
| 261 | 20240409 | 150900 | 4367041360 | 14500 | 14500 | 14510 | 14500 | 31 |
| 262 | 20240409 | 150800 | 4366591840 | 14510 | 14510 | 14510 | 14500 | 445 |
| 263 | 20240409 | 150700 | 4360135130 | 14510 | 14510 | 14510 | 14510 | 116 |
| 264 | 20240409 | 150600 | 4358451970 | 14510 | 14510 | 14530 | 14510 | 45 |
| 265 | 20240409 | 150500 | 4357798420 | 14530 | 14500 | 14530 | 14500 | 56 |
| 266 | 20240409 | 150400 | 4356984970 | 14490 | 14530 | 14540 | 14490 | 398 |
| 267 | 20240409 | 150300 | 4351207670 | 14520 | 14540 | 14550 | 14520 | 487 |
| 268 | 20240409 | 150200 | 4344130950 | 14540 | 14510 | 14540 | 14500 | 1244 |
| 269 | 20240409 | 150100 | 4326068450 | 14500 | 14510 | 14510 | 14500 | 128 |
| 270 | 20240409 | 150000 | 4324211320 | 14510 | 14520 | 14520 | 14510 | 212 |
| 271 | 20240409 | 145900 | 4321133720 | 14530 | 14530 | 14530 | 14520 | 129 |
| 272 | 20240409 | 145800 | 4319259370 | 14520 | 14540 | 14540 | 14510 | 631 |
| 273 | 20240409 | 145700 | 4310096780 | 14540 | 14520 | 14540 | 14520 | 261 |
| 274 | 20240409 | 145600 | 4306306480 | 14520 | 14560 | 14560 | 14510 | 126 |
| 275 | 20240409 | 145500 | 4304475630 | 14560 | 14510 | 14600 | 14510 | 3274 |
| 276 | 20240409 | 145400 | 4256797780 | 14520 | 14500 | 14530 | 14500 | 1715 |
| 277 | 20240409 | 145300 | 4231909600 | 14510 | 14480 | 14510 | 14480 | 1452 |
| 278 | 20240409 | 145200 | 4210862590 | 14480 | 14480 | 14490 | 14480 | 918 |
| 279 | 20240409 | 145100 | 4197568720 | 14480 | 14450 | 14480 | 14440 | 3718 |
| 280 | 20240409 | 145000 | 4143807930 | 14450 | 14430 | 14450 | 14430 | 1067 |
| 281 | 20240409 | 144900 | 4128398700 | 14430 | 14430 | 14430 | 14420 | 281 |
| 282 | 20240409 | 144800 | 4124343990 | 14430 | 14410 | 14430 | 14410 | 342 |
| 283 | 20240409 | 144700 | 4119412010 | 14420 | 14430 | 14430 | 14410 | 104 |
| 284 | 20240409 | 144600 | 4117912050 | 14430 | 14420 | 14430 | 14410 | 217 |
| 285 | 20240409 | 144500 | 4114782990 | 14420 | 14430 | 14430 | 14420 | 239 |
| 286 | 20240409 | 144400 | 4111334620 | 14430 | 14430 | 14430 | 14410 | 330 |
| 287 | 20240409 | 144300 | 4106575080 | 14430 | 14420 | 14430 | 14420 | 268 |
| 288 | 20240409 | 144200 | 4102710140 | 14410 | 14420 | 14420 | 14410 | 265 |
| 289 | 20240409 | 144100 | 4098890950 | 14420 | 14410 | 14420 | 14400 | 277 |
| 290 | 20240409 | 144000 | 4094901270 | 14420 | 14400 | 14420 | 14400 | 251 |
| 291 | 20240409 | 143900 | 4091286210 | 14400 | 14400 | 14420 | 14400 | 273 |
| 292 | 20240409 | 143800 | 4087354140 | 14400 | 14410 | 14430 | 14400 | 455 |
| 293 | 20240409 | 143700 | 4080795690 | 14410 | 14410 | 14420 | 14410 | 40 |
| 294 | 20240409 | 143600 | 4080219270 | 14410 | 14420 | 14420 | 14410 | 218 |
| 295 | 20240409 | 143500 | 4077077830 | 14410 | 14420 | 14420 | 14410 | 54 |
| 296 | 20240409 | 143400 | 4076299400 | 14420 | 14420 | 14430 | 14420 | 138 |
| 297 | 20240409 | 143300 | 4074309420 | 14420 | 14400 | 14420 | 14400 | 693 |
| 298 | 20240409 | 143200 | 4064322010 | 14390 | 14390 | 14400 | 14390 | 275 |
| 299 | 20240409 | 143100 | 4060362250 | 14390 | 14390 | 14400 | 14390 | 206 |
| 300 | 20240409 | 143000 | 4057397900 | 14390 | 14390 | 14390 | 14390 | 210 |
| 301 | 20240409 | 142900 | 4054376000 | 14390 | 14390 | 14400 | 14390 | 210 |
| 302 | 20240409 | 142800 | 4051354080 | 14390 | 14390 | 14420 | 14390 | 234 |
| 303 | 20240409 | 142700 | 4047986790 | 14400 | 14400 | 14400 | 14390 | 327 |
| 304 | 20240409 | 142600 | 4043281040 | 14400 | 14390 | 14400 | 14390 | 113 |
| 305 | 20240409 | 142500 | 4041654170 | 14390 | 14400 | 14400 | 14390 | 149 |
| 306 | 20240409 | 142400 | 4039508640 | 14410 | 14400 | 14410 | 14390 | 267 |
| 307 | 20240409 | 142300 | 4035664140 | 14430 | 14390 | 14430 | 14390 | 11 |
| 308 | 20240409 | 142200 | 4035505530 | 14410 | 14390 | 14430 | 14390 | 244 |
| 309 | 20240409 | 142100 | 4031991770 | 14390 | 14400 | 14430 | 14390 | 394 |
| 310 | 20240409 | 142000 | 4026320050 | 14400 | 14410 | 14410 | 14400 | 54 |
| 311 | 20240409 | 141900 | 4025542240 | 14400 | 14410 | 14410 | 14400 | 1125 |
| 312 | 20240409 | 141800 | 4009338070 | 14430 | 14410 | 14430 | 14410 | 6 |
| 313 | 20240409 | 141700 | 4009251590 | 14410 | 14410 | 14410 | 14410 | 177 |
| 314 | 20240409 | 141600 | 4006701020 | 14430 | 14430 | 14430 | 14420 | 348 |
| 315 | 20240409 | 141500 | 4001682840 | 14430 | 14430 | 14430 | 14430 | 60 |
| 316 | 20240409 | 141400 | 4000817040 | 14430 | 14430 | 14430 | 14430 | 116 |
| 317 | 20240409 | 141300 | 3999143160 | 14460 | 14430 | 14460 | 14430 | 179 |
| 318 | 20240409 | 141200 | 3996560130 | 14430 | 14460 | 14460 | 14430 | 121 |
| 319 | 20240409 | 141100 | 3994813680 | 14440 | 14440 | 14440 | 14440 | 270 |
| 320 | 20240409 | 141000 | 3990914880 | 14450 | 14440 | 14450 | 14440 | 182 |
| 321 | 20240409 | 140900 | 3988286790 | 14450 | 14450 | 14450 | 14450 | 0 |
| 322 | 20240409 | 140800 | 3988286790 | 14450 | 14460 | 14460 | 14450 | 177 |
| 323 | 20240409 | 140700 | 3985728700 | 14440 | 14440 | 14440 | 14430 | 223 |
| 324 | 20240409 | 140600 | 3982509130 | 14440 | 14440 | 14440 | 14440 | 27 |
| 325 | 20240409 | 140500 | 3982119250 | 14440 | 14460 | 14460 | 14430 | 186 |
| 326 | 20240409 | 140400 | 3979435140 | 14460 | 14460 | 14460 | 14460 | 201 |
| 327 | 20240409 | 140300 | 3976528680 | 14430 | 14430 | 14430 | 14430 | 178 |
| 328 | 20240409 | 140200 | 3973960140 | 14460 | 14460 | 14460 | 14430 | 183 |
| 329 | 20240409 | 140100 | 3971319390 | 14460 | 14460 | 14460 | 14460 | 0 |
| 330 | 20240409 | 140000 | 3971319390 | 14460 | 14430 | 14460 | 14430 | 530 |
| 331 | 20240409 | 135900 | 3963670470 | 14430 | 14440 | 14440 | 14430 | 183 |
| 332 | 20240409 | 135800 | 3961028000 | 14440 | 14450 | 14450 | 14440 | 9 |
| 333 | 20240409 | 135700 | 3960898020 | 14450 | 14440 | 14450 | 14440 | 8 |
| 334 | 20240409 | 135600 | 3960782440 | 14440 | 14440 | 14460 | 14440 | 425 |
| 335 | 20240409 | 135500 | 3954645340 | 14460 | 14430 | 14460 | 14430 | 4 |
| 336 | 20240409 | 135400 | 3954587570 | 14430 | 14430 | 14440 | 14430 | 292 |
| 337 | 20240409 | 135300 | 3950374000 | 14430 | 14440 | 14440 | 14430 | 157 |
| 338 | 20240409 | 135200 | 3948108460 | 14440 | 14440 | 14460 | 14440 | 212 |
| 339 | 20240409 | 135100 | 3945046920 | 14440 | 14430 | 14440 | 14430 | 415 |
| 340 | 20240409 | 135000 | 3939058110 | 14430 | 14430 | 14430 | 14430 | 32 |
| 341 | 20240409 | 134900 | 3938596350 | 14420 | 14430 | 14440 | 14420 | 27 |
| 342 | 20240409 | 134800 | 3938206770 | 14430 | 14440 | 14440 | 14420 | 228 |
| 343 | 20240409 | 134700 | 3934918480 | 14430 | 14430 | 14430 | 14430 | 100 |
| 344 | 20240409 | 134600 | 3933475480 | 14420 | 14420 | 14440 | 14420 | 220 |
| 345 | 20240409 | 134500 | 3930303060 | 14440 | 14410 | 14440 | 14410 | 204 |
| 346 | 20240409 | 134400 | 3927362580 | 14440 | 14410 | 14440 | 14410 | 6 |
| 347 | 20240409 | 134300 | 3927276090 | 14400 | 14400 | 14440 | 14400 | 184 |
| 348 | 20240409 | 134200 | 3924626410 | 14400 | 14400 | 14400 | 14400 | 176 |
| 349 | 20240409 | 134100 | 3922092010 | 14440 | 14410 | 14440 | 14410 | 209 |
| 350 | 20240409 | 134000 | 3919074230 | 14410 | 14410 | 14440 | 14410 | 375 |
| 351 | 20240409 | 133900 | 3913670420 | 14410 | 14410 | 14410 | 14410 | 3 |
| 352 | 20240409 | 133800 | 3913627190 | 14400 | 14430 | 14430 | 14400 | 195 |
| 353 | 20240409 | 133700 | 3910818650 | 14430 | 14430 | 14430 | 14410 | 267 |
| 354 | 20240409 | 133600 | 3906969360 | 14430 | 14420 | 14430 | 14420 | 7 |
| 355 | 20240409 | 133500 | 3906868410 | 14410 | 14430 | 14430 | 14410 | 362 |
| 356 | 20240409 | 133400 | 3901651750 | 14400 | 14410 | 14410 | 14400 | 216 |
| 357 | 20240409 | 133300 | 3898539230 | 14440 | 14410 | 14440 | 14410 | 6 |
| 358 | 20240409 | 133200 | 3898452740 | 14440 | 14450 | 14450 | 14440 | 4 |
| 359 | 20240409 | 133100 | 3898394960 | 14450 | 14440 | 14450 | 14400 | 659 |
| 360 | 20240409 | 133000 | 3888884600 | 14440 | 14440 | 14440 | 14440 | 13 |
| 361 | 20240409 | 132900 | 3888696880 | 14400 | 14390 | 14400 | 14390 | 256 |
| 362 | 20240409 | 132800 | 3885013000 | 14420 | 14390 | 14420 | 14390 | 6 |
| 363 | 20240409 | 132700 | 3884926630 | 14390 | 14420 | 14420 | 14390 | 1181 |
| 364 | 20240409 | 132600 | 3867928580 | 14410 | 14420 | 14420 | 14400 | 174 |
| 365 | 20240409 | 132500 | 3865420320 | 14440 | 14440 | 14440 | 14420 | 133 |
| 366 | 20240409 | 132400 | 3863502400 | 14440 | 14440 | 14440 | 14420 | 352 |
| 367 | 20240409 | 132300 | 3858426440 | 14440 | 14430 | 14440 | 14420 | 246 |
| 368 | 20240409 | 132200 | 3854878470 | 14440 | 14450 | 14450 | 14440 | 220 |
| 369 | 20240409 | 132100 | 3851701660 | 14450 | 14450 | 14470 | 14440 | 318 |
| 370 | 20240409 | 132000 | 3847105900 | 14450 | 14470 | 14470 | 14450 | 49 |
| 371 | 20240409 | 131900 | 3846397830 | 14470 | 14440 | 14470 | 14440 | 1728 |
| 372 | 20240409 | 131800 | 3821431040 | 14440 | 14410 | 14440 | 14410 | 4428 |
| 373 | 20240409 | 131700 | 3757517610 | 14420 | 14390 | 14420 | 14390 | 532 |
| 374 | 20240409 | 131600 | 3749852880 | 14410 | 14400 | 14410 | 14390 | 53 |
| 375 | 20240409 | 131500 | 3749089720 | 14370 | 14370 | 14370 | 14370 | 176 |
| 376 | 20240409 | 131400 | 3746560600 | 14370 | 14380 | 14400 | 14370 | 177 |
| 377 | 20240409 | 131300 | 3744015420 | 14360 | 14400 | 14400 | 14360 | 182 |
| 378 | 20240409 | 131200 | 3741401860 | 14380 | 14380 | 14380 | 14370 | 433 |
| 379 | 20240409 | 131100 | 3735178880 | 14380 | 14370 | 14380 | 14370 | 70 |
| 380 | 20240409 | 131000 | 3734172950 | 14370 | 14390 | 14390 | 14370 | 279 |
| 381 | 20240409 | 130900 | 3730163270 | 14390 | 14370 | 14390 | 14360 | 276 |
| 382 | 20240409 | 130800 | 3726199030 | 14380 | 14370 | 14380 | 14370 | 75 |
| 383 | 20240409 | 130700 | 3725121190 | 14370 | 14370 | 14370 | 14360 | 282 |
| 384 | 20240409 | 130600 | 3721070610 | 14360 | 14360 | 14370 | 14360 | 315 |
| 385 | 20240409 | 130500 | 3716547200 | 14370 | 14360 | 14370 | 14360 | 71 |
| 386 | 20240409 | 130400 | 3715527550 | 14360 | 14360 | 14370 | 14360 | 249 |
| 387 | 20240409 | 130300 | 3711951810 | 14370 | 14360 | 14370 | 14360 | 405 |
| 388 | 20240409 | 130200 | 3706134270 | 14360 | 14360 | 14370 | 14360 | 194 |
| 389 | 20240409 | 130100 | 3703347150 | 14360 | 14360 | 14360 | 14360 | 183 |
| 390 | 20240409 | 130000 | 3700719270 | 14380 | 14380 | 14380 | 14380 | 116 |
| 391 | 20240409 | 125900 | 3699051190 | 14360 | 14360 | 14360 | 14360 | 179 |
| 392 | 20240409 | 125800 | 3696480750 | 14380 | 14360 | 14380 | 14360 | 362 |
| 393 | 20240409 | 125700 | 3691275790 | 14370 | 14390 | 14390 | 14350 | 22 |
| 394 | 20240409 | 125600 | 3690959950 | 14390 | 14360 | 14390 | 14340 | 1209 |
| 395 | 20240409 | 125500 | 3673598970 | 14370 | 14370 | 14370 | 14370 | 313 |
| 396 | 20240409 | 125400 | 3669101160 | 14370 | 14370 | 14370 | 14370 | 67 |
| 397 | 20240409 | 125300 | 3668138370 | 14380 | 14370 | 14380 | 14370 | 340 |
| 398 | 20240409 | 125200 | 3663252560 | 14370 | 14370 | 14380 | 14370 | 308 |
| 399 | 20240409 | 125100 | 3658825950 | 14380 | 14370 | 14380 | 14370 | 133 |
| 400 | 20240409 | 125000 | 3656914150 | 14380 | 14380 | 14380 | 14370 | 221 |
| 401 | 20240409 | 124900 | 3653737930 | 14380 | 14370 | 14380 | 14370 | 33 |
| 402 | 20240409 | 124800 | 3653263540 | 14380 | 14380 | 14380 | 14360 | 366 |
| 403 | 20240409 | 124700 | 3648004770 | 14360 | 14380 | 14380 | 14360 | 249 |
| 404 | 20240409 | 124600 | 3644426650 | 14380 | 14380 | 14390 | 14370 | 67 |
| 405 | 20240409 | 124500 | 3643463210 | 14390 | 14390 | 14400 | 14390 | 339 |
| 406 | 20240409 | 124400 | 3638584000 | 14390 | 14380 | 14390 | 14380 | 245 |
| 407 | 20240409 | 124300 | 3635060290 | 14400 | 14390 | 14400 | 14390 | 1280 |
| 408 | 20240409 | 124200 | 3616638840 | 14380 | 14380 | 14400 | 14380 | 4333 |
| 409 | 20240409 | 124100 | 3554289140 | 14390 | 14370 | 14390 | 14360 | 309 |
| 410 | 20240409 | 124000 | 3549848040 | 14370 | 14370 | 14370 | 14370 | 0 |
| 411 | 20240409 | 123900 | 3549848040 | 14370 | 14370 | 14370 | 14360 | 311 |
| 412 | 20240409 | 123800 | 3545381540 | 14360 | 14360 | 14360 | 14360 | 300 |
| 413 | 20240409 | 123700 | 3541073540 | 14370 | 14370 | 14370 | 14370 | 144 |
| 414 | 20240409 | 123600 | 3539004260 | 14360 | 14360 | 14360 | 14360 | 260 |
| 415 | 20240409 | 123500 | 3535270660 | 14380 | 14360 | 14380 | 14360 | 103 |
| 416 | 20240409 | 123400 | 3533790660 | 14360 | 14370 | 14370 | 14360 | 242 |
| 417 | 20240409 | 123300 | 3530314930 | 14360 | 14360 | 14360 | 14360 | 294 |
| 418 | 20240409 | 123200 | 3526093090 | 14350 | 14360 | 14360 | 14350 | 114 |
| 419 | 20240409 | 123100 | 3524456090 | 14360 | 14360 | 14380 | 14360 | 411 |
| 420 | 20240409 | 123000 | 3518550200 | 14360 | 14360 | 14360 | 14360 | 245 |
| 421 | 20240409 | 122900 | 3515032000 | 14370 | 14360 | 14370 | 14360 | 134 |
| 422 | 20240409 | 122800 | 3513106480 | 14380 | 14370 | 14380 | 14360 | 540 |
| 423 | 20240409 | 122700 | 3505347270 | 14360 | 14350 | 14380 | 14350 | 189 |
| 424 | 20240409 | 122600 | 3502634860 | 14350 | 14370 | 14400 | 14350 | 90 |
| 425 | 20240409 | 122500 | 3501342310 | 14360 | 14360 | 14360 | 14350 | 467 |
| 426 | 20240409 | 122400 | 3494638560 | 14360 | 14350 | 14360 | 14350 | 323 |
| 427 | 20240409 | 122300 | 3490002890 | 14350 | 14360 | 14360 | 14350 | 306 |
| 428 | 20240409 | 122200 | 3485609350 | 14350 | 14360 | 14360 | 14350 | 67 |
| 429 | 20240409 | 122100 | 3484647760 | 14360 | 14350 | 14360 | 14350 | 111 |
| 430 | 20240409 | 122000 | 3483053850 | 14400 | 14350 | 14400 | 14350 | 207 |
| 431 | 20240409 | 121900 | 3480082120 | 14380 | 14360 | 14380 | 14350 | 353 |
| 432 | 20240409 | 121800 | 3475014500 | 14360 | 14350 | 14360 | 14350 | 148 |
| 433 | 20240409 | 121700 | 3472890640 | 14360 | 14350 | 14360 | 14350 | 189 |
| 434 | 20240409 | 121600 | 3470178420 | 14350 | 14370 | 14370 | 14350 | 390 |
| 435 | 20240409 | 121500 | 3464577760 | 14370 | 14370 | 14370 | 14360 | 154 |
| 436 | 20240409 | 121400 | 3462365390 | 14370 | 14380 | 14380 | 14370 | 223 |
| 437 | 20240409 | 121300 | 3459160380 | 14380 | 14380 | 14380 | 14380 | 232 |
| 438 | 20240409 | 121200 | 3455824220 | 14380 | 14390 | 14390 | 14380 | 739 |
| 439 | 20240409 | 121100 | 3445190060 | 14370 | 14370 | 14370 | 14370 | 183 |
| 440 | 20240409 | 121000 | 3442560350 | 14390 | 14380 | 14390 | 14380 | 183 |
| 441 | 20240409 | 120900 | 3439928200 | 14380 | 14390 | 14390 | 14380 | 406 |
| 442 | 20240409 | 120800 | 3434087890 | 14370 | 14370 | 14370 | 14370 | 177 |
| 443 | 20240409 | 120700 | 3431544400 | 14370 | 14370 | 14370 | 14370 | 6 |
| 444 | 20240409 | 120600 | 3431458180 | 14370 | 14350 | 14400 | 14350 | 2974 |
| 445 | 20240409 | 120500 | 3388645770 | 14380 | 14350 | 14380 | 14350 | 204 |
| 446 | 20240409 | 120400 | 3385717530 | 14370 | 14340 | 14370 | 14340 | 338 |
| 447 | 20240409 | 120300 | 3380864370 | 14340 | 14350 | 14350 | 14340 | 260 |
| 448 | 20240409 | 120200 | 3377135760 | 14340 | 14350 | 14350 | 14340 | 243 |
| 449 | 20240409 | 120100 | 3373649430 | 14350 | 14350 | 14360 | 14350 | 277 |
| 450 | 20240409 | 120000 | 3369674130 | 14350 | 14340 | 14350 | 14340 | 395 |
| 451 | 20240409 | 115900 | 3364008730 | 14340 | 14330 | 14340 | 14330 | 396 |
| 452 | 20240409 | 115800 | 3358332070 | 14340 | 14340 | 14340 | 14340 | 199 |
| 453 | 20240409 | 115700 | 3355478410 | 14340 | 14340 | 14340 | 14340 | 413 |
| 454 | 20240409 | 115600 | 3349555990 | 14340 | 14330 | 14340 | 14330 | 106 |
| 455 | 20240409 | 115500 | 3348036370 | 14330 | 14330 | 14340 | 14330 | 388 |
| 456 | 20240409 | 115400 | 3342475540 | 14330 | 14320 | 14330 | 14320 | 762 |
| 457 | 20240409 | 115300 | 3331559390 | 14320 | 14330 | 14340 | 14320 | 448 |
| 458 | 20240409 | 115200 | 3325142110 | 14330 | 14330 | 14340 | 14330 | 328 |
| 459 | 20240409 | 115100 | 3320441570 | 14350 | 14330 | 14350 | 14330 | 754 |
| 460 | 20240409 | 115000 | 3309635830 | 14330 | 14330 | 14360 | 14330 | 307 |
| 461 | 20240409 | 114900 | 3305230740 | 14330 | 14350 | 14350 | 14330 | 274 |
| 462 | 20240409 | 114800 | 3301301980 | 14350 | 14360 | 14360 | 14330 | 832 |
| 463 | 20240409 | 114700 | 3289370460 | 14340 | 14350 | 14360 | 14340 | 639 |
| 464 | 20240409 | 114600 | 3280203580 | 14350 | 14350 | 14350 | 14350 | 226 |
| 465 | 20240409 | 114500 | 3276960480 | 14370 | 14350 | 14370 | 14350 | 300 |
| 466 | 20240409 | 114400 | 3272654270 | 14350 | 14360 | 14380 | 14350 | 153 |
| 467 | 20240409 | 114300 | 3270455750 | 14360 | 14380 | 14390 | 14360 | 554 |
| 468 | 20240409 | 114200 | 3262489480 | 14380 | 14360 | 14380 | 14350 | 596 |
| 469 | 20240409 | 114100 | 3253921180 | 14360 | 14350 | 14370 | 14350 | 435 |
| 470 | 20240409 | 114000 | 3247675360 | 14350 | 14350 | 14350 | 14340 | 969 |
| 471 | 20240409 | 113900 | 3233772610 | 14360 | 14340 | 14360 | 14340 | 224 |
| 472 | 20240409 | 113800 | 3230559210 | 14340 | 14370 | 14370 | 14340 | 2254 |
| 473 | 20240409 | 113700 | 3198193680 | 14370 | 14380 | 14380 | 14370 | 354 |
| 474 | 20240409 | 113600 | 3193105610 | 14380 | 14370 | 14380 | 14370 | 586 |
| 475 | 20240409 | 113500 | 3184684690 | 14370 | 14380 | 14380 | 14370 | 674 |
| 476 | 20240409 | 113400 | 3174998810 | 14380 | 14380 | 14390 | 14380 | 608 |
| 477 | 20240409 | 113300 | 3166255760 | 14380 | 14380 | 14380 | 14380 | 370 |
| 478 | 20240409 | 113200 | 3160935160 | 14380 | 14390 | 14390 | 14380 | 361 |
| 479 | 20240409 | 113100 | 3155742860 | 14400 | 14380 | 14400 | 14380 | 138 |
| 480 | 20240409 | 113000 | 3153757610 | 14390 | 14390 | 14390 | 14380 | 372 |
| 481 | 20240409 | 112900 | 3148407530 | 14380 | 14380 | 14390 | 14380 | 371 |
| 482 | 20240409 | 112800 | 3143072440 | 14390 | 14380 | 14390 | 14380 | 190 |
| 483 | 20240409 | 112700 | 3140340030 | 14380 | 14380 | 14390 | 14380 | 297 |
| 484 | 20240409 | 112600 | 3136069140 | 14380 | 14380 | 14380 | 14380 | 433 |
| 485 | 20240409 | 112500 | 3129842600 | 14400 | 14390 | 14400 | 14380 | 292 |
| 486 | 20240409 | 112400 | 3125640550 | 14390 | 14390 | 14390 | 14390 | 1088 |
| 487 | 20240409 | 112300 | 3109984230 | 14390 | 14400 | 14400 | 14390 | 502 |
| 488 | 20240409 | 112200 | 3102756840 | 14410 | 14390 | 14410 | 14390 | 223 |
| 489 | 20240409 | 112100 | 3099546540 | 14390 | 14390 | 14400 | 14390 | 372 |
| 490 | 20240409 | 112000 | 3094192960 | 14390 | 14410 | 14410 | 14390 | 398 |
| 491 | 20240409 | 111900 | 3088463850 | 14400 | 14400 | 14400 | 14390 | 270 |
| 492 | 20240409 | 111800 | 3084576970 | 14390 | 14410 | 14420 | 14390 | 234 |
| 493 | 20240409 | 111700 | 3081208560 | 14410 | 14390 | 14410 | 14380 | 573 |
| 494 | 20240409 | 111600 | 3072957490 | 14390 | 14390 | 14400 | 14390 | 1284 |
| 495 | 20240409 | 111500 | 3054478570 | 14390 | 14400 | 14400 | 14390 | 225 |
| 496 | 20240409 | 111400 | 3051240360 | 14400 | 14400 | 14400 | 14390 | 290 |
| 497 | 20240409 | 111300 | 3047066750 | 14390 | 14410 | 14410 | 14390 | 298 |
| 498 | 20240409 | 111200 | 3042777400 | 14420 | 14380 | 14420 | 14380 | 254 |
| 499 | 20240409 | 111100 | 3039122510 | 14370 | 14370 | 14380 | 14370 | 342 |
| 500 | 20240409 | 111000 | 3034207510 | 14370 | 14380 | 14380 | 14370 | 934 |
| 501 | 20240409 | 110900 | 3020784110 | 14380 | 14380 | 14380 | 14370 | 362 |
| 502 | 20240409 | 110800 | 3015580800 | 14380 | 14380 | 14390 | 14370 | 825 |
| 503 | 20240409 | 110700 | 3003717470 | 14380 | 14390 | 14390 | 14380 | 876 |
| 504 | 20240409 | 110600 | 2991118430 | 14390 | 14400 | 14410 | 14380 | 2856 |
| 505 | 20240409 | 110500 | 2950025030 | 14400 | 14430 | 14430 | 14400 | 137 |
| 506 | 20240409 | 110400 | 2948051540 | 14440 | 14400 | 14440 | 14390 | 551 |
| 507 | 20240409 | 110300 | 2940116590 | 14400 | 14400 | 14410 | 14390 | 1862 |
| 508 | 20240409 | 110200 | 2913321690 | 14410 | 14410 | 14420 | 14410 | 351 |
| 509 | 20240409 | 110100 | 2908263610 | 14410 | 14410 | 14410 | 14400 | 390 |
| 510 | 20240409 | 110000 | 2902646890 | 14410 | 14390 | 14410 | 14390 | 3644 |
| 511 | 20240409 | 105900 | 2850207060 | 14380 | 14400 | 14400 | 14380 | 1966 |
| 512 | 20240409 | 105800 | 2821909990 | 14400 | 14410 | 14410 | 14400 | 890 |
| 513 | 20240409 | 105700 | 2809092400 | 14400 | 14400 | 14410 | 14400 | 373 |
| 514 | 20240409 | 105600 | 2803719700 | 14410 | 14430 | 14450 | 14410 | 255 |
| 515 | 20240409 | 105500 | 2800039810 | 14430 | 14380 | 14440 | 14370 | 1016 |
| 516 | 20240409 | 105400 | 2785405040 | 14380 | 14370 | 14380 | 14370 | 542 |
| 517 | 20240409 | 105300 | 2777615480 | 14370 | 14380 | 14380 | 14370 | 351 |
| 518 | 20240409 | 105200 | 2772570450 | 14370 | 14370 | 14380 | 14370 | 344 |
| 519 | 20240409 | 105100 | 2767626530 | 14380 | 14400 | 14400 | 14370 | 972 |
| 520 | 20240409 | 105000 | 2753642470 | 14430 | 14430 | 14440 | 14420 | 1504 |
| 521 | 20240409 | 104900 | 2731952910 | 14430 | 14360 | 14430 | 14360 | 1033 |
| 522 | 20240409 | 104800 | 2717092060 | 14360 | 14350 | 14380 | 14350 | 529 |
| 523 | 20240409 | 104700 | 2709496780 | 14340 | 14320 | 14340 | 14310 | 1821 |
| 524 | 20240409 | 104600 | 2683407100 | 14320 | 14300 | 14320 | 14300 | 302 |
| 525 | 20240409 | 104500 | 2679086270 | 14300 | 14290 | 14310 | 14290 | 507 |
| 526 | 20240409 | 104400 | 2671836650 | 14300 | 14300 | 14300 | 14290 | 360 |
| 527 | 20240409 | 104300 | 2666690420 | 14300 | 14310 | 14310 | 14300 | 570 |
| 528 | 20240409 | 104200 | 2658536910 | 14310 | 14300 | 14310 | 14280 | 397 |
| 529 | 20240409 | 104100 | 2652863750 | 14290 | 14270 | 14290 | 14260 | 1603 |
| 530 | 20240409 | 104000 | 2629989880 | 14270 | 14260 | 14270 | 14260 | 431 |
| 531 | 20240409 | 103900 | 2623841610 | 14260 | 14270 | 14270 | 14260 | 429 |
| 532 | 20240409 | 103800 | 2617721420 | 14270 | 14280 | 14280 | 14270 | 131 |
| 533 | 20240409 | 103700 | 2615851400 | 14260 | 14280 | 14280 | 14260 | 481 |
| 534 | 20240409 | 103600 | 2608988670 | 14270 | 14260 | 14320 | 14260 | 614 |
| 535 | 20240409 | 103500 | 2600221330 | 14260 | 14240 | 14260 | 14240 | 1778 |
| 536 | 20240409 | 103400 | 2574871340 | 14250 | 14250 | 14250 | 14240 | 2770 |
| 537 | 20240409 | 103300 | 2535406670 | 14240 | 14260 | 14260 | 14240 | 3155 |
| 538 | 20240409 | 103200 | 2490454300 | 14260 | 14280 | 14280 | 14260 | 1350 |
| 539 | 20240409 | 103100 | 2471201610 | 14280 | 14280 | 14290 | 14280 | 625 |
| 540 | 20240409 | 103000 | 2462274000 | 14280 | 14280 | 14290 | 14280 | 815 |
| 541 | 20240409 | 102900 | 2450632870 | 14280 | 14260 | 14290 | 14260 | 450 |
| 542 | 20240409 | 102800 | 2444210530 | 14270 | 14300 | 14300 | 14260 | 7705 |
| 543 | 20240409 | 102700 | 2334116540 | 14300 | 14320 | 14330 | 14300 | 2697 |
| 544 | 20240409 | 102600 | 2295509850 | 14330 | 14340 | 14340 | 14320 | 576 |
| 545 | 20240409 | 102500 | 2287257010 | 14340 | 14340 | 14340 | 14330 | 185 |
| 546 | 20240409 | 102400 | 2284605870 | 14340 | 14330 | 14350 | 14330 | 1292 |
| 547 | 20240409 | 102300 | 2266090390 | 14330 | 14330 | 14340 | 14320 | 9895 |
| 548 | 20240409 | 102200 | 2124308360 | 14330 | 14340 | 14350 | 14310 | 2642 |
| 549 | 20240409 | 102100 | 2086478020 | 14330 | 14320 | 14350 | 14310 | 2223 |
| 550 | 20240409 | 102000 | 2054623270 | 14310 | 14320 | 14330 | 14310 | 1921 |
| 551 | 20240409 | 101900 | 2027116060 | 14320 | 14310 | 14320 | 14300 | 4275 |
| 552 | 20240409 | 101800 | 1965903500 | 14310 | 14360 | 14370 | 14300 | 19493 |
| 553 | 20240409 | 101700 | 1686734030 | 14370 | 14380 | 14380 | 14370 | 2092 |
| 554 | 20240409 | 101600 | 1656669450 | 14390 | 14390 | 14390 | 14380 | 2230 |
| 555 | 20240409 | 101500 | 1624592220 | 14400 | 14390 | 14400 | 14390 | 510 |
| 556 | 20240409 | 101400 | 1617252960 | 14390 | 14390 | 14400 | 14390 | 1147 |
| 557 | 20240409 | 101300 | 1600741420 | 14390 | 14400 | 14400 | 14390 | 150 |
| 558 | 20240409 | 101200 | 1598582810 | 14390 | 14400 | 14400 | 14390 | 1152 |
| 559 | 20240409 | 101100 | 1582004500 | 14400 | 14410 | 14410 | 14390 | 2598 |
| 560 | 20240409 | 101000 | 1544592280 | 14410 | 14410 | 14420 | 14400 | 1322 |
| 561 | 20240409 | 100900 | 1525541260 | 14420 | 14420 | 14430 | 14410 | 394 |
| 562 | 20240409 | 100800 | 1519858560 | 14430 | 14420 | 14430 | 14410 | 643 |
| 563 | 20240409 | 100700 | 1510588090 | 14420 | 14460 | 14460 | 14410 | 3495 |
| 564 | 20240409 | 100600 | 1460179520 | 14460 | 14450 | 14480 | 14450 | 702 |
| 565 | 20240409 | 100500 | 1450031260 | 14450 | 14470 | 14470 | 14450 | 776 |
| 566 | 20240409 | 100400 | 1438810570 | 14470 | 14480 | 14480 | 14460 | 1556 |
| 567 | 20240409 | 100300 | 1416285200 | 14480 | 14450 | 14480 | 14440 | 1357 |
| 568 | 20240409 | 100200 | 1396676160 | 14440 | 14450 | 14450 | 14370 | 2945 |
| 569 | 20240409 | 100100 | 1354287980 | 14400 | 14440 | 14450 | 14380 | 9472 |
| 570 | 20240409 | 100000 | 1217822150 | 14440 | 14460 | 14480 | 14430 | 5219 |
| 571 | 20240409 | 095900 | 1142434490 | 14470 | 14470 | 14470 | 14460 | 452 |
| 572 | 20240409 | 095800 | 1135896230 | 14470 | 14470 | 14490 | 14460 | 1760 |
| 573 | 20240409 | 095700 | 1110431510 | 14470 | 14490 | 14500 | 14460 | 1381 |
| 574 | 20240409 | 095600 | 1090439800 | 14500 | 14470 | 14500 | 14450 | 2322 |
| 575 | 20240409 | 095500 | 1056851250 | 14470 | 14500 | 14510 | 14470 | 3989 |
| 576 | 20240409 | 095400 | 999057550 | 14500 | 14500 | 14520 | 14490 | 2308 |
| 577 | 20240409 | 095300 | 965593860 | 14500 | 14550 | 14550 | 14500 | 16051 |
| 578 | 20240409 | 095200 | 732641220 | 14550 | 14560 | 14560 | 14540 | 2456 |
| 579 | 20240409 | 095100 | 696918550 | 14560 | 14560 | 14570 | 14550 | 4864 |
| 580 | 20240409 | 095000 | 626104110 | 14580 | 14590 | 14590 | 14550 | 1603 |
| 581 | 20240409 | 094900 | 602740850 | 14600 | 14570 | 14600 | 14570 | 1086 |
| 582 | 20240409 | 094800 | 586902600 | 14590 | 14570 | 14590 | 14560 | 451 |
| 583 | 20240409 | 094700 | 580333660 | 14560 | 14590 | 14590 | 14560 | 1031 |
| 584 | 20240409 | 094600 | 565313340 | 14560 | 14610 | 14610 | 14530 | 5183 |
| 585 | 20240409 | 094500 | 489794950 | 14620 | 14670 | 14670 | 14620 | 2918 |
| 586 | 20240409 | 094400 | 447056460 | 14670 | 14690 | 14690 | 14670 | 337 |
| 587 | 20240409 | 094300 | 442110000 | 14700 | 14680 | 14700 | 14680 | 190 |
| 588 | 20240409 | 094200 | 439317800 | 14700 | 14680 | 14700 | 14670 | 44 |
| 589 | 20240409 | 094100 | 438671820 | 14680 | 14670 | 14680 | 14650 | 1292 |
| 590 | 20240409 | 094000 | 419719090 | 14660 | 14660 | 14670 | 14660 | 726 |
| 591 | 20240409 | 093900 | 409071880 | 14660 | 14680 | 14680 | 14660 | 807 |
| 592 | 20240409 | 093800 | 397236920 | 14680 | 14690 | 14700 | 14660 | 1074 |
| 593 | 20240409 | 093700 | 381471650 | 14700 | 14750 | 14750 | 14700 | 4027 |
| 594 | 20240409 | 093600 | 322180110 | 14750 | 14760 | 14790 | 14750 | 1754 |
| 595 | 20240409 | 093500 | 296303030 | 14760 | 14750 | 14760 | 14750 | 310 |
| 596 | 20240409 | 093400 | 291730430 | 14760 | 14790 | 14790 | 14760 | 1046 |
| 597 | 20240409 | 093300 | 276289430 | 14790 | 14760 | 14790 | 14760 | 33 |
| 598 | 20240409 | 093200 | 275802290 | 14760 | 14780 | 14780 | 14760 | 785 |
| 599 | 20240409 | 093100 | 264212880 | 14780 | 14790 | 14790 | 14780 | 327 |
| 600 | 20240409 | 093000 | 259379750 | 14790 | 14800 | 14800 | 14790 | 18 |
| 601 | 20240409 | 092900 | 259113450 | 14800 | 14790 | 14800 | 14780 | 760 |
| 602 | 20240409 | 092800 | 247874910 | 14800 | 14800 | 14800 | 14800 | 765 |
| 603 | 20240409 | 092700 | 236552910 | 14800 | 14840 | 14850 | 14800 | 1924 |
| 604 | 20240409 | 092600 | 208049550 | 14850 | 14860 | 14860 | 14850 | 218 |
| 605 | 20240409 | 092500 | 204811650 | 14860 | 14860 | 14860 | 14860 | 21 |
| 606 | 20240409 | 092400 | 204499590 | 14850 | 14850 | 14850 | 14850 | 89 |
| 607 | 20240409 | 092300 | 203177940 | 14850 | 14850 | 14850 | 14850 | 203 |
| 608 | 20240409 | 092200 | 200163390 | 14850 | 14850 | 14850 | 14850 | 50 |
| 609 | 20240409 | 092100 | 199420890 | 14850 | 14850 | 14850 | 14850 | 229 |
| 610 | 20240409 | 092000 | 196020240 | 14860 | 14860 | 14860 | 14850 | 461 |
| 611 | 20240409 | 091900 | 189173570 | 14860 | 14920 | 14920 | 14860 | 625 |
| 612 | 20240409 | 091800 | 179875910 | 14920 | 14920 | 14920 | 14920 | 15 |
| 613 | 20240409 | 091700 | 179652110 | 14930 | 14940 | 14940 | 14900 | 2248 |
| 614 | 20240409 | 091600 | 146115510 | 14940 | 14940 | 14940 | 14940 | 1 |
| 615 | 20240409 | 091500 | 146100570 | 14940 | 14940 | 14940 | 14940 | 94 |
| 616 | 20240409 | 091400 | 144696210 | 14930 | 14880 | 14930 | 14880 | 934 |
| 617 | 20240409 | 091300 | 130794740 | 14880 | 14880 | 14880 | 14880 | 31 |
| 618 | 20240409 | 091200 | 130333460 | 14850 | 14840 | 14850 | 14840 | 421 |
| 619 | 20240409 | 091100 | 124082610 | 14840 | 14850 | 14850 | 14840 | 481 |
| 620 | 20240409 | 091000 | 116941150 | 14840 | 14850 | 14850 | 14840 | 310 |
| 621 | 20240409 | 090900 | 112340650 | 14850 | 14860 | 14860 | 14850 | 1130 |
| 622 | 20240409 | 090800 | 95560090 | 14890 | 14890 | 14890 | 14860 | 691 |
| 623 | 20240409 | 090700 | 85285240 | 14900 | 14900 | 14900 | 14900 | 656 |
| 624 | 20240409 | 090600 | 75510840 | 14910 | 14930 | 14930 | 14910 | 334 |
| 625 | 20240409 | 090500 | 70529240 | 14930 | 14930 | 14930 | 14930 | 37 |
| 626 | 20240409 | 090400 | 69976830 | 14900 | 14960 | 14960 | 14900 | 295 |
| 627 | 20240409 | 090300 | 65577730 | 14940 | 14940 | 14940 | 14940 | 11 |
| 628 | 20240409 | 090200 | 65413390 | 14870 | 14870 | 14870 | 14870 | 20 |
| 629 | 20240409 | 090100 | 65115990 | 14860 | 14850 | 14860 | 14840 | 666 |
| 630 | 20240409 | 090000 | 55227140 | 14840 | 14900 | 14970 | 14830 | 3716 |