33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 2525 |
| 3 | 20240417 | 191800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 4 | 20240417 | 191700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 5 | 20240417 | 191600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 6 | 20240417 | 191500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 7 | 20240417 | 191400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 8 | 20240417 | 191300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 9 | 20240417 | 191200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 10 | 20240417 | 191100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 11 | 20240417 | 191000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 12 | 20240417 | 190900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 13 | 20240417 | 190800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 14 | 20240417 | 190700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 15 | 20240417 | 190600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 16 | 20240417 | 190500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 17 | 20240417 | 190400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 18 | 20240417 | 190300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 19 | 20240417 | 190200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 20 | 20240417 | 190100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 21 | 20240417 | 190000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 22 | 20240417 | 185900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 23 | 20240417 | 185800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 24 | 20240417 | 185700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 25 | 20240417 | 185600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 26 | 20240417 | 185500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 27 | 20240417 | 185400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 28 | 20240417 | 185300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 29 | 20240417 | 185200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 30 | 20240417 | 185100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 31 | 20240417 | 185000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 32 | 20240417 | 184900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 2525 |
| 33 | 20240417 | 184800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 34 | 20240417 | 184700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 35 | 20240417 | 184600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 36 | 20240417 | 184500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 37 | 20240417 | 184400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 38 | 20240417 | 184300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 39 | 20240417 | 184200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 40 | 20240417 | 184100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 41 | 20240417 | 184000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 42 | 20240417 | 183900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 43 | 20240417 | 183800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 44 | 20240417 | 183700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 45 | 20240417 | 183600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 46 | 20240417 | 183500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 47 | 20240417 | 183400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 48 | 20240417 | 183300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 49 | 20240417 | 183200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 50 | 20240417 | 183100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 51 | 20240417 | 183000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 52 | 20240417 | 182900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 53 | 20240417 | 182800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 54 | 20240417 | 182700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 55 | 20240417 | 182600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 56 | 20240417 | 182500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 57 | 20240417 | 182400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 58 | 20240417 | 182300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 59 | 20240417 | 182200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 60 | 20240417 | 182100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 61 | 20240417 | 182000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 62 | 20240417 | 181900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 2525 |
| 63 | 20240417 | 181800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 64 | 20240417 | 181700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 65 | 20240417 | 181600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 66 | 20240417 | 181500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 67 | 20240417 | 181400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 68 | 20240417 | 181300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 69 | 20240417 | 181200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 70 | 20240417 | 181100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 71 | 20240417 | 181000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 72 | 20240417 | 180900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 73 | 20240417 | 180800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 74 | 20240417 | 180700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 75 | 20240417 | 180600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 76 | 20240417 | 180500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 77 | 20240417 | 180400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 78 | 20240417 | 180300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 79 | 20240417 | 180200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 80 | 20240417 | 180100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 81 | 20240417 | 180000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 82 | 20240417 | 175900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 83 | 20240417 | 175800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 84 | 20240417 | 175700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 85 | 20240417 | 175600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 86 | 20240417 | 175500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 87 | 20240417 | 175400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 88 | 20240417 | 175300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 89 | 20240417 | 175200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 90 | 20240417 | 175100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 91 | 20240417 | 175000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 92 | 20240417 | 174900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 2525 |
| 93 | 20240417 | 174800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 94 | 20240417 | 174700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 95 | 20240417 | 174600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 96 | 20240417 | 174500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 97 | 20240417 | 174400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 98 | 20240417 | 174300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 99 | 20240417 | 174200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 100 | 20240417 | 174100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 101 | 20240417 | 174000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 102 | 20240417 | 173900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 103 | 20240417 | 173800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 104 | 20240417 | 173700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 105 | 20240417 | 173600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 106 | 20240417 | 173500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 107 | 20240417 | 173400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 108 | 20240417 | 173300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 109 | 20240417 | 173200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 110 | 20240417 | 173100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 111 | 20240417 | 173000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 112 | 20240417 | 172900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 113 | 20240417 | 172800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 114 | 20240417 | 172700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 115 | 20240417 | 172600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 116 | 20240417 | 172500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 117 | 20240417 | 172400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 118 | 20240417 | 172300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 119 | 20240417 | 172200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 120 | 20240417 | 172100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 121 | 20240417 | 172000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 122 | 20240417 | 171900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 2525 |
| 123 | 20240417 | 171800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 124 | 20240417 | 171700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 125 | 20240417 | 171600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 126 | 20240417 | 171500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 127 | 20240417 | 171400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 128 | 20240417 | 171300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 129 | 20240417 | 171200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 130 | 20240417 | 171100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 131 | 20240417 | 171000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 132 | 20240417 | 170900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 133 | 20240417 | 170800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 134 | 20240417 | 170700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 135 | 20240417 | 170600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 136 | 20240417 | 170500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 137 | 20240417 | 170400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 138 | 20240417 | 170300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 139 | 20240417 | 170200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 140 | 20240417 | 170100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 141 | 20240417 | 170000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 142 | 20240417 | 165900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 143 | 20240417 | 165800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 144 | 20240417 | 165700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 145 | 20240417 | 165600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 146 | 20240417 | 165500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 147 | 20240417 | 165400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 148 | 20240417 | 165300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 149 | 20240417 | 165200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 150 | 20240417 | 165100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 151 | 20240417 | 165000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 152 | 20240417 | 164900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 2525 |
| 153 | 20240417 | 164800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 154 | 20240417 | 164700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 155 | 20240417 | 164600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 156 | 20240417 | 164500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 157 | 20240417 | 164400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 158 | 20240417 | 164300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 159 | 20240417 | 164200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 160 | 20240417 | 164100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 161 | 20240417 | 164000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 162 | 20240417 | 163900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 163 | 20240417 | 163800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 164 | 20240417 | 163700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 165 | 20240417 | 163600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 166 | 20240417 | 163500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 167 | 20240417 | 163400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 168 | 20240417 | 163300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 169 | 20240417 | 163200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 170 | 20240417 | 163100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 171 | 20240417 | 163000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 172 | 20240417 | 162900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 173 | 20240417 | 162800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 174 | 20240417 | 162700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 175 | 20240417 | 162600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 176 | 20240417 | 162500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 177 | 20240417 | 162400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 178 | 20240417 | 162300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 179 | 20240417 | 162200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 180 | 20240417 | 162100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 181 | 20240417 | 162000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 182 | 20240417 | 161900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 2525 |
| 183 | 20240417 | 161800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 184 | 20240417 | 161700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 185 | 20240417 | 161600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 186 | 20240417 | 161500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 187 | 20240417 | 161400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 188 | 20240417 | 161300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 189 | 20240417 | 161200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 190 | 20240417 | 161100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 191 | 20240417 | 161000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 192 | 20240417 | 160900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 193 | 20240417 | 160800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 194 | 20240417 | 160700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 195 | 20240417 | 160600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 196 | 20240417 | 160500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 197 | 20240417 | 160400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 198 | 20240417 | 160300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 199 | 20240417 | 160200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 200 | 20240417 | 160100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 201 | 20240417 | 160000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 202 | 20240417 | 155900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 203 | 20240417 | 155800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 204 | 20240417 | 155700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 205 | 20240417 | 155600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 206 | 20240417 | 155500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 207 | 20240417 | 155400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 208 | 20240417 | 155300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 209 | 20240417 | 155200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 210 | 20240417 | 155100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 211 | 20240417 | 155000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 212 | 20240417 | 154900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 2525 |
| 213 | 20240417 | 154800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 214 | 20240417 | 154700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 215 | 20240417 | 154600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 216 | 20240417 | 154500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 217 | 20240417 | 154400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 218 | 20240417 | 154300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 219 | 20240417 | 154200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 220 | 20240417 | 154100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 221 | 20240417 | 154000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 222 | 20240417 | 153900 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 223 | 20240417 | 153800 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 224 | 20240417 | 153700 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 225 | 20240417 | 153600 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 226 | 20240417 | 153500 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 227 | 20240417 | 153400 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 228 | 20240417 | 153300 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 229 | 20240417 | 153200 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 230 | 20240417 | 153100 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 0 |
| 231 | 20240417 | 153000 | 3544865140 | 14550 | 14550 | 14550 | 14550 | 2525 |
| 232 | 20240417 | 152900 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 233 | 20240417 | 152800 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 234 | 20240417 | 152700 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 235 | 20240417 | 152600 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 236 | 20240417 | 152500 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 237 | 20240417 | 152400 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 238 | 20240417 | 152300 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 239 | 20240417 | 152200 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 240 | 20240417 | 152100 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 241 | 20240417 | 152000 | 3508126390 | 14550 | 14550 | 14550 | 14550 | 0 |
| 242 | 20240417 | 151900 | 3508126390 | 14550 | 14540 | 14560 | 14540 | 620 |
| 243 | 20240417 | 151800 | 3499108570 | 14550 | 14530 | 14550 | 14530 | 374 |
| 244 | 20240417 | 151700 | 3493671780 | 14540 | 14550 | 14550 | 14540 | 155 |
| 245 | 20240417 | 151600 | 3491417780 | 14540 | 14550 | 14550 | 14540 | 124 |
| 246 | 20240417 | 151500 | 3489614620 | 14540 | 14560 | 14560 | 14540 | 268 |
| 247 | 20240417 | 151400 | 3485715230 | 14560 | 14590 | 14590 | 14550 | 756 |
| 248 | 20240417 | 151300 | 3474703650 | 14580 | 14560 | 14580 | 14550 | 1740 |
| 249 | 20240417 | 151200 | 3449371950 | 14560 | 14550 | 14560 | 14550 | 146 |
| 250 | 20240417 | 151100 | 3447247390 | 14550 | 14560 | 14590 | 14550 | 820 |
| 251 | 20240417 | 151000 | 3435316090 | 14550 | 14550 | 14550 | 14540 | 171 |
| 252 | 20240417 | 150900 | 3432828190 | 14550 | 14590 | 14590 | 14550 | 116 |
| 253 | 20240417 | 150800 | 3431139780 | 14540 | 14550 | 14550 | 14540 | 999 |
| 254 | 20240417 | 150700 | 3416613850 | 14600 | 14580 | 14600 | 14540 | 564 |
| 255 | 20240417 | 150600 | 3408391190 | 14580 | 14580 | 14600 | 14580 | 57 |
| 256 | 20240417 | 150500 | 3407559290 | 14580 | 14580 | 14590 | 14580 | 461 |
| 257 | 20240417 | 150400 | 3400835890 | 14550 | 14540 | 14580 | 14540 | 5 |
| 258 | 20240417 | 150300 | 3400763130 | 14540 | 14530 | 14540 | 14530 | 2125 |
| 259 | 20240417 | 150200 | 3369869970 | 14540 | 14560 | 14560 | 14540 | 720 |
| 260 | 20240417 | 150100 | 3359398750 | 14540 | 14580 | 14600 | 14540 | 676 |
| 261 | 20240417 | 150000 | 3349551040 | 14600 | 14600 | 14600 | 14570 | 171 |
| 262 | 20240417 | 145900 | 3347056240 | 14600 | 14640 | 14640 | 14600 | 469 |
| 263 | 20240417 | 145800 | 3340203300 | 14620 | 14610 | 14620 | 14610 | 19 |
| 264 | 20240417 | 145700 | 3339925630 | 14620 | 14620 | 14620 | 14620 | 28 |
| 265 | 20240417 | 145600 | 3339516270 | 14540 | 14580 | 14590 | 14540 | 466 |
| 266 | 20240417 | 145500 | 3332721800 | 14550 | 14650 | 14650 | 14530 | 2222 |
| 267 | 20240417 | 145400 | 3300267560 | 14650 | 14700 | 14700 | 14650 | 1518 |
| 268 | 20240417 | 145300 | 3278000510 | 14690 | 14700 | 14700 | 14690 | 62 |
| 269 | 20240417 | 145200 | 3277089720 | 14700 | 14720 | 14720 | 14700 | 371 |
| 270 | 20240417 | 145100 | 3271635960 | 14720 | 14740 | 14740 | 14720 | 349 |
| 271 | 20240417 | 145000 | 3266492200 | 14730 | 14730 | 14730 | 14730 | 10 |
| 272 | 20240417 | 144900 | 3266344900 | 14740 | 14740 | 14740 | 14740 | 0 |
| 273 | 20240417 | 144800 | 3266344900 | 14740 | 14740 | 14740 | 14740 | 30 |
| 274 | 20240417 | 144700 | 3265902700 | 14740 | 14740 | 14740 | 14740 | 0 |
| 275 | 20240417 | 144600 | 3265902700 | 14740 | 14700 | 14740 | 14700 | 31 |
| 276 | 20240417 | 144500 | 3265445800 | 14700 | 14700 | 14730 | 14680 | 1088 |
| 277 | 20240417 | 144400 | 3249460980 | 14700 | 14730 | 14730 | 14700 | 2333 |
| 278 | 20240417 | 144300 | 3215128600 | 14730 | 14730 | 14730 | 14730 | 119 |
| 279 | 20240417 | 144200 | 3213375730 | 14740 | 14740 | 14740 | 14740 | 31 |
| 280 | 20240417 | 144100 | 3212918790 | 14730 | 14740 | 14740 | 14730 | 460 |
| 281 | 20240417 | 144000 | 3206142960 | 14730 | 14740 | 14740 | 14730 | 388 |
| 282 | 20240417 | 143900 | 3200424510 | 14750 | 14750 | 14760 | 14750 | 452 |
| 283 | 20240417 | 143800 | 3193757220 | 14750 | 14770 | 14770 | 14750 | 797 |
| 284 | 20240417 | 143700 | 3181992140 | 14770 | 14790 | 14790 | 14770 | 377 |
| 285 | 20240417 | 143600 | 3176423780 | 14780 | 14800 | 14800 | 14780 | 2845 |
| 286 | 20240417 | 143500 | 3134358430 | 14800 | 14840 | 14840 | 14800 | 2060 |
| 287 | 20240417 | 143400 | 3103847410 | 14840 | 14840 | 14840 | 14840 | 21 |
| 288 | 20240417 | 143300 | 3103535770 | 14850 | 14890 | 14890 | 14850 | 95 |
| 289 | 20240417 | 143200 | 3102123800 | 14850 | 14850 | 14850 | 14850 | 0 |
| 290 | 20240417 | 143100 | 3102123800 | 14850 | 14860 | 14860 | 14850 | 10 |
| 291 | 20240417 | 143000 | 3101975220 | 14890 | 14880 | 14890 | 14880 | 31 |
| 292 | 20240417 | 142900 | 3101513640 | 14890 | 14890 | 14890 | 14890 | 0 |
| 293 | 20240417 | 142800 | 3101513640 | 14890 | 14890 | 14890 | 14890 | 0 |
| 294 | 20240417 | 142700 | 3101513640 | 14890 | 14900 | 14900 | 14890 | 148 |
| 295 | 20240417 | 142600 | 3099308540 | 14860 | 14860 | 14860 | 14860 | 16 |
| 296 | 20240417 | 142500 | 3099070780 | 14910 | 14900 | 14910 | 14900 | 57 |
| 297 | 20240417 | 142400 | 3098221470 | 14900 | 14880 | 14900 | 14880 | 31 |
| 298 | 20240417 | 142300 | 3097759830 | 14860 | 14880 | 14880 | 14860 | 49 |
| 299 | 20240417 | 142200 | 3097031470 | 14880 | 14880 | 14880 | 14880 | 60 |
| 300 | 20240417 | 142100 | 3096138670 | 14870 | 14870 | 14870 | 14830 | 35 |
| 301 | 20240417 | 142000 | 3095618370 | 14870 | 14870 | 14870 | 14870 | 0 |
| 302 | 20240417 | 141900 | 3095618370 | 14870 | 14890 | 14890 | 14870 | 11 |
| 303 | 20240417 | 141800 | 3095454600 | 14890 | 14880 | 14890 | 14880 | 66 |
| 304 | 20240417 | 141700 | 3094471930 | 14820 | 14830 | 14830 | 14820 | 61 |
| 305 | 20240417 | 141600 | 3093567860 | 14820 | 14860 | 14860 | 14820 | 70 |
| 306 | 20240417 | 141500 | 3092530400 | 14900 | 14860 | 14910 | 14860 | 109 |
| 307 | 20240417 | 141400 | 3090909190 | 14860 | 14860 | 14860 | 14860 | 20 |
| 308 | 20240417 | 141300 | 3090611990 | 14900 | 14900 | 14900 | 14860 | 7 |
| 309 | 20240417 | 141200 | 3090507730 | 14900 | 14840 | 14900 | 14840 | 26 |
| 310 | 20240417 | 141100 | 3090120890 | 14820 | 14820 | 14820 | 14820 | 73 |
| 311 | 20240417 | 141000 | 3089039030 | 14810 | 14820 | 14820 | 14810 | 310 |
| 312 | 20240417 | 140900 | 3084444860 | 14820 | 14840 | 14850 | 14820 | 410 |
| 313 | 20240417 | 140800 | 3078363810 | 14850 | 14850 | 14850 | 14850 | 80 |
| 314 | 20240417 | 140700 | 3077175810 | 14920 | 14920 | 14920 | 14920 | 0 |
| 315 | 20240417 | 140600 | 3077175810 | 14920 | 14920 | 14920 | 14920 | 31 |
| 316 | 20240417 | 140500 | 3076713290 | 14850 | 14920 | 14920 | 14850 | 243 |
| 317 | 20240417 | 140400 | 3073092300 | 14870 | 14920 | 14920 | 14870 | 122 |
| 318 | 20240417 | 140300 | 3071277160 | 14880 | 14930 | 14930 | 14880 | 837 |
| 319 | 20240417 | 140200 | 3058817810 | 14930 | 14930 | 14930 | 14930 | 0 |
| 320 | 20240417 | 140100 | 3058817810 | 14930 | 14930 | 14930 | 14930 | 0 |
| 321 | 20240417 | 140000 | 3058817810 | 14930 | 14930 | 14930 | 14920 | 51 |
| 322 | 20240417 | 135900 | 3058056410 | 14930 | 14930 | 14930 | 14930 | 0 |
| 323 | 20240417 | 135800 | 3058056410 | 14930 | 14930 | 14930 | 14930 | 0 |
| 324 | 20240417 | 135700 | 3058056410 | 14930 | 14930 | 14930 | 14890 | 65 |
| 325 | 20240417 | 135600 | 3057087320 | 14880 | 14890 | 14890 | 14880 | 150 |
| 326 | 20240417 | 135500 | 3054855110 | 14930 | 14930 | 14930 | 14930 | 0 |
| 327 | 20240417 | 135400 | 3054855110 | 14930 | 14920 | 14940 | 14920 | 31 |
| 328 | 20240417 | 135300 | 3054392180 | 14920 | 14920 | 14920 | 14920 | 1 |
| 329 | 20240417 | 135200 | 3054377260 | 14940 | 14940 | 14940 | 14940 | 3 |
| 330 | 20240417 | 135100 | 3054332440 | 14880 | 14890 | 14960 | 14880 | 552 |
| 331 | 20240417 | 135000 | 3046113550 | 14900 | 14900 | 14900 | 14900 | 9 |
| 332 | 20240417 | 134900 | 3045979450 | 14900 | 14950 | 14950 | 14900 | 210 |
| 333 | 20240417 | 134800 | 3042849900 | 14960 | 14930 | 14960 | 14930 | 24 |
| 334 | 20240417 | 134700 | 3042491320 | 14920 | 14920 | 14920 | 14920 | 22 |
| 335 | 20240417 | 134600 | 3042163080 | 14920 | 14920 | 14920 | 14920 | 258 |
| 336 | 20240417 | 134500 | 3038313720 | 14930 | 14910 | 14930 | 14900 | 51 |
| 337 | 20240417 | 134400 | 3037553090 | 14910 | 14930 | 14930 | 14910 | 188 |
| 338 | 20240417 | 134300 | 3034748610 | 14950 | 14950 | 14950 | 14950 | 2 |
| 339 | 20240417 | 134200 | 3034718710 | 14960 | 14960 | 14960 | 14960 | 32 |
| 340 | 20240417 | 134100 | 3034239990 | 14930 | 14930 | 14930 | 14930 | 329 |
| 341 | 20240417 | 134000 | 3029328020 | 14930 | 14930 | 14930 | 14930 | 101 |
| 342 | 20240417 | 133900 | 3027820090 | 14930 | 14960 | 14960 | 14930 | 38 |
| 343 | 20240417 | 133800 | 3027251760 | 14960 | 14950 | 14960 | 14950 | 1000 |
| 344 | 20240417 | 133700 | 3012296840 | 14970 | 14940 | 14970 | 14940 | 801 |
| 345 | 20240417 | 133600 | 3000308440 | 14960 | 14960 | 14960 | 14960 | 33 |
| 346 | 20240417 | 133500 | 2999814760 | 14950 | 14960 | 14960 | 14950 | 998 |
| 347 | 20240417 | 133400 | 2984894650 | 14960 | 14950 | 14960 | 14950 | 322 |
| 348 | 20240417 | 133300 | 2980077930 | 14950 | 14940 | 14950 | 14940 | 248 |
| 349 | 20240417 | 133200 | 2976370910 | 14940 | 14940 | 14940 | 14940 | 182 |
| 350 | 20240417 | 133100 | 2973651830 | 14910 | 14920 | 14940 | 14910 | 139 |
| 351 | 20240417 | 133000 | 2971577940 | 14920 | 14920 | 14920 | 14920 | 103 |
| 352 | 20240417 | 132900 | 2970041180 | 14920 | 14880 | 14920 | 14880 | 28 |
| 353 | 20240417 | 132800 | 2969624500 | 14880 | 14880 | 14880 | 14880 | 102 |
| 354 | 20240417 | 132700 | 2968106740 | 14880 | 14890 | 14890 | 14880 | 43 |
| 355 | 20240417 | 132600 | 2967466570 | 14890 | 14890 | 14890 | 14890 | 0 |
| 356 | 20240417 | 132500 | 2967466570 | 14890 | 14890 | 14890 | 14890 | 70 |
| 357 | 20240417 | 132400 | 2966424270 | 14890 | 14890 | 14890 | 14890 | 137 |
| 358 | 20240417 | 132300 | 2964384340 | 14920 | 14920 | 14920 | 14920 | 800 |
| 359 | 20240417 | 132200 | 2952448340 | 14920 | 14920 | 14920 | 14920 | 0 |
| 360 | 20240417 | 132100 | 2952448340 | 14920 | 14920 | 14920 | 14920 | 33 |
| 361 | 20240417 | 132000 | 2951955980 | 14870 | 14920 | 14920 | 14870 | 1811 |
| 362 | 20240417 | 131900 | 2925011870 | 14940 | 14940 | 14940 | 14940 | 0 |
| 363 | 20240417 | 131800 | 2925011870 | 14940 | 14930 | 14940 | 14930 | 33 |
| 364 | 20240417 | 131700 | 2924519070 | 14930 | 14940 | 14940 | 14930 | 1056 |
| 365 | 20240417 | 131600 | 2908751040 | 14950 | 14950 | 14950 | 14950 | 125 |
| 366 | 20240417 | 131500 | 2906882290 | 14950 | 14930 | 14950 | 14930 | 1033 |
| 367 | 20240417 | 131400 | 2891444980 | 14930 | 14930 | 14930 | 14930 | 31 |
| 368 | 20240417 | 131300 | 2890982150 | 14920 | 14920 | 14930 | 14920 | 113 |
| 369 | 20240417 | 131200 | 2889295190 | 14920 | 14920 | 14920 | 14920 | 53 |
| 370 | 20240417 | 131100 | 2888504430 | 14910 | 14910 | 14910 | 14910 | 131 |
| 371 | 20240417 | 131000 | 2886551220 | 14900 | 14900 | 14900 | 14900 | 60 |
| 372 | 20240417 | 130900 | 2885657220 | 14920 | 14920 | 14920 | 14920 | 33 |
| 373 | 20240417 | 130800 | 2885164860 | 14910 | 14910 | 14910 | 14910 | 128 |
| 374 | 20240417 | 130700 | 2883256380 | 14910 | 14910 | 14910 | 14910 | 0 |
| 375 | 20240417 | 130600 | 2883256380 | 14910 | 14910 | 14910 | 14910 | 34 |
| 376 | 20240417 | 130500 | 2882749440 | 14890 | 14890 | 14890 | 14890 | 0 |
| 377 | 20240417 | 130400 | 2882749440 | 14890 | 14890 | 14890 | 14890 | 110 |
| 378 | 20240417 | 130300 | 2881111540 | 14910 | 14900 | 14910 | 14900 | 133 |
| 379 | 20240417 | 130200 | 2879128710 | 14910 | 14910 | 14910 | 14910 | 0 |
| 380 | 20240417 | 130100 | 2879128710 | 14910 | 14880 | 14910 | 14880 | 68 |
| 381 | 20240417 | 130000 | 2878116840 | 14890 | 14880 | 14890 | 14880 | 610 |
| 382 | 20240417 | 125900 | 2869034690 | 14880 | 14880 | 14880 | 14880 | 247 |
| 383 | 20240417 | 125800 | 2865359330 | 14900 | 14900 | 14900 | 14880 | 21 |
| 384 | 20240417 | 125700 | 2865046450 | 14900 | 14880 | 14900 | 14880 | 35 |
| 385 | 20240417 | 125600 | 2864524970 | 14900 | 14870 | 14900 | 14870 | 128 |
| 386 | 20240417 | 125500 | 2862621580 | 14870 | 14880 | 14890 | 14870 | 201 |
| 387 | 20240417 | 125400 | 2859631310 | 14880 | 14870 | 14910 | 14870 | 369 |
| 388 | 20240417 | 125300 | 2854140870 | 14870 | 14870 | 14870 | 14870 | 1 |
| 389 | 20240417 | 125200 | 2854126000 | 14910 | 14910 | 14910 | 14910 | 19 |
| 390 | 20240417 | 125100 | 2853842710 | 14920 | 14910 | 14920 | 14910 | 37 |
| 391 | 20240417 | 125000 | 2853290870 | 14870 | 14870 | 14870 | 14870 | 0 |
| 392 | 20240417 | 124900 | 2853290870 | 14870 | 14910 | 14910 | 14870 | 7 |
| 393 | 20240417 | 124800 | 2853186740 | 14920 | 14930 | 14930 | 14920 | 62 |
| 394 | 20240417 | 124700 | 2852261340 | 14930 | 14880 | 14930 | 14880 | 435 |
| 395 | 20240417 | 124600 | 2845788440 | 14880 | 14930 | 14930 | 14880 | 94 |
| 396 | 20240417 | 124500 | 2844385730 | 14880 | 14930 | 14930 | 14880 | 416 |
| 397 | 20240417 | 124400 | 2838188030 | 14930 | 14920 | 14930 | 14920 | 171 |
| 398 | 20240417 | 124300 | 2835636700 | 14920 | 14920 | 14920 | 14890 | 106 |
| 399 | 20240417 | 124200 | 2834058180 | 14920 | 14920 | 14920 | 14920 | 37 |
| 400 | 20240417 | 124100 | 2833506140 | 14920 | 14920 | 14920 | 14920 | 100 |
| 401 | 20240417 | 124000 | 2832014140 | 14920 | 14920 | 14920 | 14920 | 100 |
| 402 | 20240417 | 123900 | 2830522140 | 14880 | 14910 | 14920 | 14880 | 105 |
| 403 | 20240417 | 123800 | 2828958530 | 14910 | 14880 | 14910 | 14880 | 2 |
| 404 | 20240417 | 123700 | 2828928740 | 14880 | 14880 | 14880 | 14880 | 1 |
| 405 | 20240417 | 123600 | 2828913860 | 14880 | 14880 | 14920 | 14880 | 325 |
| 406 | 20240417 | 123500 | 2824072260 | 14880 | 14910 | 14910 | 14880 | 96 |
| 407 | 20240417 | 123400 | 2822643120 | 14880 | 14880 | 14880 | 14880 | 1 |
| 408 | 20240417 | 123300 | 2822628240 | 14920 | 14910 | 14920 | 14910 | 1042 |
| 409 | 20240417 | 123200 | 2807083420 | 14890 | 14890 | 14890 | 14890 | 906 |
| 410 | 20240417 | 123100 | 2793593080 | 14910 | 14900 | 14910 | 14900 | 237 |
| 411 | 20240417 | 123000 | 2790059800 | 14900 | 14910 | 14910 | 14900 | 61 |
| 412 | 20240417 | 122900 | 2789150320 | 14910 | 14910 | 14910 | 14910 | 5 |
| 413 | 20240417 | 122800 | 2789075770 | 14920 | 14930 | 14930 | 14910 | 372 |
| 414 | 20240417 | 122700 | 2783526490 | 14930 | 14870 | 14930 | 14870 | 32 |
| 415 | 20240417 | 122600 | 2783048790 | 14860 | 14860 | 14860 | 14860 | 835 |
| 416 | 20240417 | 122500 | 2770640690 | 14860 | 14870 | 14870 | 14860 | 46 |
| 417 | 20240417 | 122400 | 2769956970 | 14940 | 14930 | 14940 | 14930 | 38 |
| 418 | 20240417 | 122300 | 2769389310 | 14880 | 14880 | 14880 | 14880 | 90 |
| 419 | 20240417 | 122200 | 2768050110 | 14870 | 14910 | 14910 | 14870 | 409 |
| 420 | 20240417 | 122100 | 2761968240 | 14910 | 14900 | 14910 | 14900 | 37 |
| 421 | 20240417 | 122000 | 2761416920 | 14950 | 14870 | 14950 | 14870 | 40 |
| 422 | 20240417 | 121900 | 2760822040 | 14950 | 14950 | 14950 | 14950 | 0 |
| 423 | 20240417 | 121800 | 2760822040 | 14950 | 14940 | 14950 | 14940 | 38 |
| 424 | 20240417 | 121700 | 2760254070 | 14880 | 14880 | 14880 | 14880 | 52 |
| 425 | 20240417 | 121600 | 2759480310 | 14880 | 14880 | 14880 | 14880 | 13 |
| 426 | 20240417 | 121500 | 2759286870 | 14880 | 14970 | 14970 | 14880 | 51 |
| 427 | 20240417 | 121400 | 2758524570 | 14970 | 14970 | 14970 | 14970 | 8 |
| 428 | 20240417 | 121300 | 2758404810 | 14970 | 14960 | 14970 | 14960 | 200 |
| 429 | 20240417 | 121200 | 2755411710 | 14970 | 14950 | 14970 | 14950 | 338 |
| 430 | 20240417 | 121100 | 2750355570 | 14950 | 14920 | 14950 | 14870 | 15 |
| 431 | 20240417 | 121000 | 2750132390 | 14950 | 14860 | 14950 | 14850 | 132 |
| 432 | 20240417 | 120900 | 2748170940 | 14960 | 14960 | 14960 | 14950 | 103 |
| 433 | 20240417 | 120800 | 2746630360 | 14850 | 14850 | 14850 | 14850 | 1 |
| 434 | 20240417 | 120700 | 2746615510 | 14960 | 14960 | 14960 | 14960 | 100 |
| 435 | 20240417 | 120600 | 2745119510 | 14960 | 14960 | 14960 | 14960 | 38 |
| 436 | 20240417 | 120500 | 2744551030 | 14970 | 14970 | 14970 | 14970 | 0 |
| 437 | 20240417 | 120400 | 2744551030 | 14970 | 14970 | 14970 | 14970 | 0 |
| 438 | 20240417 | 120300 | 2744551030 | 14970 | 14960 | 14970 | 14960 | 305 |
| 439 | 20240417 | 120200 | 2739986870 | 14960 | 14820 | 14960 | 14810 | 431 |
| 440 | 20240417 | 120100 | 2733571930 | 14830 | 14870 | 14870 | 14830 | 26 |
| 441 | 20240417 | 120000 | 2733186270 | 14870 | 14860 | 14870 | 14860 | 39 |
| 442 | 20240417 | 115900 | 2732606640 | 14840 | 14840 | 14840 | 14840 | 82 |
| 443 | 20240417 | 115800 | 2731389760 | 14840 | 14840 | 14860 | 14840 | 543 |
| 444 | 20240417 | 115700 | 2723321640 | 14860 | 14860 | 14860 | 14810 | 62 |
| 445 | 20240417 | 115600 | 2722400750 | 14800 | 14840 | 14840 | 14800 | 485 |
| 446 | 20240417 | 115500 | 2715220350 | 14860 | 14840 | 14860 | 14840 | 108 |
| 447 | 20240417 | 115400 | 2713615630 | 14850 | 14870 | 14870 | 14850 | 273 |
| 448 | 20240417 | 115300 | 2709558710 | 14860 | 14890 | 14890 | 14860 | 754 |
| 449 | 20240417 | 115200 | 2698353540 | 14950 | 14890 | 14950 | 14890 | 352 |
| 450 | 20240417 | 115100 | 2693111960 | 14890 | 14890 | 14970 | 14890 | 223 |
| 451 | 20240417 | 115000 | 2689788530 | 14960 | 14950 | 14960 | 14950 | 328 |
| 452 | 20240417 | 114900 | 2684881700 | 14960 | 14890 | 14960 | 14890 | 47 |
| 453 | 20240417 | 114800 | 2684181520 | 14890 | 14890 | 14890 | 14890 | 128 |
| 454 | 20240417 | 114700 | 2682275600 | 14870 | 14860 | 14870 | 14860 | 926 |
| 455 | 20240417 | 114600 | 2668511110 | 14870 | 14850 | 14870 | 14850 | 1155 |
| 456 | 20240417 | 114500 | 2651341920 | 14860 | 14860 | 14860 | 14860 | 38 |
| 457 | 20240417 | 114400 | 2650777240 | 14790 | 14810 | 14810 | 14790 | 654 |
| 458 | 20240417 | 114300 | 2641099260 | 14870 | 14870 | 14870 | 14870 | 1 |
| 459 | 20240417 | 114200 | 2641084390 | 14870 | 14780 | 14870 | 14780 | 120 |
| 460 | 20240417 | 114100 | 2639302350 | 14780 | 14800 | 14800 | 14780 | 351 |
| 461 | 20240417 | 114000 | 2634111870 | 14800 | 14820 | 14820 | 14800 | 197 |
| 462 | 20240417 | 113900 | 2631196050 | 14820 | 14860 | 14860 | 14820 | 238 |
| 463 | 20240417 | 113800 | 2627664120 | 14850 | 14850 | 14850 | 14840 | 4 |
| 464 | 20240417 | 113700 | 2627604740 | 14840 | 14840 | 14840 | 14840 | 2 |
| 465 | 20240417 | 113600 | 2627575060 | 14850 | 14860 | 14860 | 14850 | 49 |
| 466 | 20240417 | 113500 | 2626846950 | 14860 | 14870 | 14880 | 14860 | 1450 |
| 467 | 20240417 | 113400 | 2605288380 | 14870 | 14870 | 14870 | 14870 | 1 |
| 468 | 20240417 | 113300 | 2605273510 | 14900 | 14870 | 14900 | 14870 | 41 |
| 469 | 20240417 | 113200 | 2604662670 | 14870 | 14920 | 14920 | 14870 | 9 |
| 470 | 20240417 | 113100 | 2604528790 | 14960 | 14960 | 14960 | 14960 | 0 |
| 471 | 20240417 | 113000 | 2604528790 | 14960 | 14900 | 14960 | 14870 | 530 |
| 472 | 20240417 | 112900 | 2596643050 | 14960 | 14960 | 14960 | 14960 | 60 |
| 473 | 20240417 | 112800 | 2595745450 | 14970 | 14970 | 14970 | 14970 | 0 |
| 474 | 20240417 | 112700 | 2595745450 | 14970 | 14890 | 14970 | 14880 | 49 |
| 475 | 20240417 | 112600 | 2595012810 | 14890 | 14910 | 14910 | 14890 | 416 |
| 476 | 20240417 | 112500 | 2588812820 | 14910 | 14910 | 14910 | 14910 | 0 |
| 477 | 20240417 | 112400 | 2588812820 | 14910 | 14920 | 14970 | 14910 | 70 |
| 478 | 20240417 | 112300 | 2587766650 | 14930 | 14960 | 14960 | 14930 | 1333 |
| 479 | 20240417 | 112200 | 2567847750 | 14970 | 14960 | 14970 | 14960 | 103 |
| 480 | 20240417 | 112100 | 2566306840 | 14970 | 14970 | 14970 | 14970 | 41 |
| 481 | 20240417 | 112000 | 2565693070 | 14970 | 14960 | 14970 | 14960 | 78 |
| 482 | 20240417 | 111900 | 2564526180 | 14970 | 14970 | 14970 | 14970 | 28 |
| 483 | 20240417 | 111800 | 2564107020 | 14970 | 14970 | 14970 | 14970 | 325 |
| 484 | 20240417 | 111700 | 2559241770 | 14970 | 14970 | 14970 | 14970 | 607 |
| 485 | 20240417 | 111600 | 2550154980 | 14970 | 14970 | 14970 | 14970 | 173 |
| 486 | 20240417 | 111500 | 2547565170 | 14970 | 14970 | 14970 | 14970 | 40 |
| 487 | 20240417 | 111400 | 2546966370 | 14930 | 14960 | 14970 | 14930 | 803 |
| 488 | 20240417 | 111300 | 2534961590 | 14930 | 14960 | 14970 | 14930 | 352 |
| 489 | 20240417 | 111200 | 2529693820 | 14960 | 14960 | 14960 | 14960 | 40 |
| 490 | 20240417 | 111100 | 2529095420 | 14930 | 14970 | 14970 | 14930 | 88 |
| 491 | 20240417 | 111000 | 2527779590 | 14970 | 14980 | 14980 | 14930 | 87 |
| 492 | 20240417 | 110900 | 2526479940 | 14980 | 14930 | 14980 | 14920 | 129 |
| 493 | 20240417 | 110800 | 2524553360 | 14980 | 14980 | 14980 | 14930 | 18 |
| 494 | 20240417 | 110700 | 2524283770 | 14980 | 14980 | 14980 | 14910 | 66 |
| 495 | 20240417 | 110600 | 2523299190 | 14990 | 14980 | 14990 | 14980 | 45 |
| 496 | 20240417 | 110500 | 2522625060 | 14980 | 14920 | 14980 | 14910 | 561 |
| 497 | 20240417 | 110400 | 2514259850 | 14950 | 14950 | 14950 | 14950 | 15 |
| 498 | 20240417 | 110300 | 2514035600 | 14980 | 14980 | 14980 | 14920 | 25 |
| 499 | 20240417 | 110200 | 2513661160 | 14980 | 14980 | 14990 | 14980 | 419 |
| 500 | 20240417 | 110100 | 2507384230 | 14870 | 14930 | 14990 | 14870 | 1300 |
| 501 | 20240417 | 110000 | 2488019660 | 14930 | 14930 | 14930 | 14930 | 42 |
| 502 | 20240417 | 105900 | 2487392600 | 14950 | 14870 | 14950 | 14870 | 302 |
| 503 | 20240417 | 105800 | 2482883550 | 14870 | 14930 | 14930 | 14870 | 19 |
| 504 | 20240417 | 105700 | 2482600360 | 14920 | 14930 | 14930 | 14920 | 70 |
| 505 | 20240417 | 105600 | 2481555910 | 14860 | 14930 | 14930 | 14860 | 23 |
| 506 | 20240417 | 105500 | 2481213490 | 14930 | 14920 | 14930 | 14920 | 110 |
| 507 | 20240417 | 105400 | 2479572230 | 14920 | 14910 | 14920 | 14910 | 543 |
| 508 | 20240417 | 105300 | 2471475710 | 14860 | 14900 | 14910 | 14860 | 15 |
| 509 | 20240417 | 105200 | 2471252300 | 14910 | 14910 | 14910 | 14910 | 0 |
| 510 | 20240417 | 105100 | 2471252300 | 14910 | 14900 | 14910 | 14900 | 449 |
| 511 | 20240417 | 105000 | 2464557780 | 14870 | 14810 | 14870 | 14810 | 345 |
| 512 | 20240417 | 104900 | 2459431930 | 14860 | 14860 | 14860 | 14860 | 60 |
| 513 | 20240417 | 104800 | 2458540330 | 14870 | 14810 | 14870 | 14800 | 173 |
| 514 | 20240417 | 104700 | 2455977350 | 14900 | 14900 | 14900 | 14900 | 29 |
| 515 | 20240417 | 104600 | 2455545250 | 14880 | 14880 | 14880 | 14880 | 0 |
| 516 | 20240417 | 104500 | 2455545250 | 14880 | 14880 | 14880 | 14880 | 29 |
| 517 | 20240417 | 104400 | 2455113730 | 14800 | 14840 | 14850 | 14800 | 191 |
| 518 | 20240417 | 104300 | 2452280260 | 14840 | 14900 | 14900 | 14780 | 1776 |
| 519 | 20240417 | 104200 | 2425872900 | 14900 | 14950 | 14950 | 14770 | 1350 |
| 520 | 20240417 | 104100 | 2405870820 | 14910 | 14910 | 14910 | 14910 | 6 |
| 521 | 20240417 | 104000 | 2405781360 | 14990 | 14910 | 14990 | 14910 | 422 |
| 522 | 20240417 | 103900 | 2399458860 | 15000 | 15000 | 15000 | 15000 | 23 |
| 523 | 20240417 | 103800 | 2399113860 | 14880 | 14950 | 14950 | 14880 | 191 |
| 524 | 20240417 | 103700 | 2396263670 | 14950 | 14980 | 14980 | 14940 | 853 |
| 525 | 20240417 | 103600 | 2383500900 | 15040 | 15010 | 15050 | 14980 | 431 |
| 526 | 20240417 | 103500 | 2377038430 | 15030 | 15070 | 15070 | 15030 | 477 |
| 527 | 20240417 | 103400 | 2369859730 | 15070 | 15080 | 15090 | 15070 | 616 |
| 528 | 20240417 | 103300 | 2360573170 | 15070 | 15050 | 15080 | 15050 | 1198 |
| 529 | 20240417 | 103200 | 2342519370 | 15050 | 14990 | 15050 | 14990 | 903 |
| 530 | 20240417 | 103100 | 2328949440 | 14980 | 14970 | 14980 | 14970 | 178 |
| 531 | 20240417 | 103000 | 2326283980 | 14960 | 14990 | 14990 | 14960 | 46 |
| 532 | 20240417 | 102900 | 2325595000 | 15000 | 15020 | 15020 | 15000 | 103 |
| 533 | 20240417 | 102800 | 2324048960 | 14770 | 15020 | 15050 | 14770 | 2483 |
| 534 | 20240417 | 102700 | 2287109270 | 15040 | 15020 | 15040 | 15000 | 1179 |
| 535 | 20240417 | 102600 | 2269399990 | 15020 | 14950 | 15020 | 14950 | 1037 |
| 536 | 20240417 | 102500 | 2253857150 | 14940 | 14920 | 14960 | 14920 | 218 |
| 537 | 20240417 | 102400 | 2250601190 | 14900 | 14940 | 14940 | 14900 | 401 |
| 538 | 20240417 | 102300 | 2244611370 | 14900 | 14920 | 14940 | 14900 | 551 |
| 539 | 20240417 | 102200 | 2236381030 | 14940 | 14940 | 14940 | 14940 | 20 |
| 540 | 20240417 | 102100 | 2236082230 | 14940 | 14850 | 14940 | 14850 | 1155 |
| 541 | 20240417 | 102000 | 2218839950 | 14860 | 14850 | 14860 | 14850 | 171 |
| 542 | 20240417 | 101900 | 2216299000 | 14820 | 14840 | 14840 | 14820 | 3 |
| 543 | 20240417 | 101800 | 2216254510 | 14860 | 14830 | 14860 | 14800 | 312 |
| 544 | 20240417 | 101700 | 2211623040 | 14800 | 14820 | 14820 | 14800 | 841 |
| 545 | 20240417 | 101600 | 2199171500 | 14820 | 14890 | 14890 | 14820 | 213 |
| 546 | 20240417 | 101500 | 2196011400 | 14890 | 14870 | 14940 | 14870 | 34 |
| 547 | 20240417 | 101400 | 2195504970 | 14850 | 14900 | 14900 | 14840 | 1810 |
| 548 | 20240417 | 101300 | 2168589670 | 14900 | 14930 | 14930 | 14900 | 777 |
| 549 | 20240417 | 101200 | 2157001720 | 14930 | 14990 | 15000 | 14930 | 624 |
| 550 | 20240417 | 101100 | 2147657610 | 14990 | 14980 | 15000 | 14980 | 160 |
| 551 | 20240417 | 101000 | 2145259180 | 14920 | 14980 | 14980 | 14920 | 1532 |
| 552 | 20240417 | 100900 | 2122377070 | 14980 | 14940 | 14980 | 14940 | 180 |
| 553 | 20240417 | 100800 | 2119680830 | 14940 | 15000 | 15000 | 14940 | 317 |
| 554 | 20240417 | 100700 | 2114927510 | 15000 | 15000 | 15000 | 14980 | 311 |
| 555 | 20240417 | 100600 | 2110262710 | 15010 | 14980 | 15010 | 14900 | 2879 |
| 556 | 20240417 | 100500 | 2067289110 | 14920 | 14920 | 14920 | 14920 | 2000 |
| 557 | 20240417 | 100400 | 2037449110 | 14910 | 15030 | 15030 | 14910 | 1242 |
| 558 | 20240417 | 100300 | 2018873270 | 15040 | 15000 | 15040 | 15000 | 113 |
| 559 | 20240417 | 100200 | 2017176850 | 15000 | 15000 | 15010 | 14990 | 131 |
| 560 | 20240417 | 100100 | 2015211850 | 15000 | 15010 | 15010 | 15000 | 180 |
| 561 | 20240417 | 100000 | 2012511080 | 15010 | 15020 | 15050 | 15010 | 1544 |
| 562 | 20240417 | 095900 | 1989324830 | 15020 | 15060 | 15060 | 15020 | 342 |
| 563 | 20240417 | 095800 | 1984177900 | 15070 | 15070 | 15070 | 15060 | 30 |
| 564 | 20240417 | 095700 | 1983725970 | 15060 | 15070 | 15070 | 15060 | 280 |
| 565 | 20240417 | 095600 | 1979507820 | 15060 | 15060 | 15070 | 15060 | 116 |
| 566 | 20240417 | 095500 | 1977760840 | 15060 | 15070 | 15070 | 15010 | 406 |
| 567 | 20240417 | 095400 | 1971647380 | 15080 | 15050 | 15080 | 14980 | 932 |
| 568 | 20240417 | 095300 | 1957601590 | 15080 | 15080 | 15100 | 15070 | 1388 |
| 569 | 20240417 | 095200 | 1936662040 | 15080 | 15080 | 15130 | 15080 | 6335 |
| 570 | 20240417 | 095100 | 1841057990 | 15080 | 14900 | 15080 | 14900 | 20620 |
| 571 | 20240417 | 095000 | 1531820330 | 14900 | 14850 | 14900 | 14850 | 626 |
| 572 | 20240417 | 094900 | 1522493030 | 14900 | 14890 | 14910 | 14850 | 611 |
| 573 | 20240417 | 094800 | 1513388090 | 14850 | 14790 | 14890 | 14790 | 830 |
| 574 | 20240417 | 094700 | 1501065320 | 14830 | 14770 | 14830 | 14770 | 799 |
| 575 | 20240417 | 094600 | 1489253890 | 14840 | 14770 | 14850 | 14760 | 404 |
| 576 | 20240417 | 094500 | 1483284140 | 14770 | 14860 | 14870 | 14770 | 1991 |
| 577 | 20240417 | 094400 | 1453874620 | 14770 | 14780 | 14830 | 14760 | 3660 |
| 578 | 20240417 | 094300 | 1399794730 | 14780 | 14820 | 14820 | 14780 | 757 |
| 579 | 20240417 | 094200 | 1388586950 | 14820 | 14890 | 14890 | 14820 | 1822 |
| 580 | 20240417 | 094100 | 1361524620 | 14890 | 14890 | 14890 | 14880 | 104 |
| 581 | 20240417 | 094000 | 1359976150 | 14890 | 14910 | 14910 | 14880 | 3090 |
| 582 | 20240417 | 093900 | 1313950030 | 14910 | 14960 | 14960 | 14910 | 1513 |
| 583 | 20240417 | 093800 | 1291377000 | 14970 | 14980 | 14980 | 14960 | 788 |
| 584 | 20240417 | 093700 | 1279573130 | 14980 | 14950 | 14980 | 14950 | 2220 |
| 585 | 20240417 | 093600 | 1246336400 | 14950 | 14970 | 14970 | 14950 | 797 |
| 586 | 20240417 | 093500 | 1234410270 | 14970 | 14980 | 14990 | 14970 | 1058 |
| 587 | 20240417 | 093400 | 1218563270 | 14980 | 14940 | 14990 | 14930 | 4453 |
| 588 | 20240417 | 093300 | 1151916510 | 14910 | 14940 | 14940 | 14910 | 1580 |
| 589 | 20240417 | 093200 | 1128325230 | 14920 | 14930 | 14940 | 14920 | 891 |
| 590 | 20240417 | 093100 | 1115023820 | 14930 | 14890 | 14930 | 14890 | 2443 |
| 591 | 20240417 | 093000 | 1078625120 | 14890 | 14880 | 14900 | 14880 | 1784 |
| 592 | 20240417 | 092900 | 1052069060 | 14890 | 14890 | 14890 | 14880 | 1754 |
| 593 | 20240417 | 092800 | 1025964910 | 14880 | 14850 | 14890 | 14850 | 513 |
| 594 | 20240417 | 092700 | 1018331960 | 14850 | 14880 | 14900 | 14850 | 1959 |
| 595 | 20240417 | 092600 | 989166460 | 14890 | 14900 | 14930 | 14850 | 3605 |
| 596 | 20240417 | 092500 | 935465370 | 14920 | 14790 | 14920 | 14760 | 4493 |
| 597 | 20240417 | 092400 | 868725110 | 14800 | 14790 | 14800 | 14790 | 2149 |
| 598 | 20240417 | 092300 | 836924860 | 14790 | 14750 | 14800 | 14650 | 5446 |
| 599 | 20240417 | 092200 | 756694630 | 14750 | 14650 | 14750 | 14650 | 1082 |
| 600 | 20240417 | 092100 | 740777660 | 14700 | 14700 | 14700 | 14640 | 3661 |
| 601 | 20240417 | 092000 | 687017620 | 14700 | 14710 | 14710 | 14680 | 294 |
| 602 | 20240417 | 091900 | 682699150 | 14720 | 14730 | 14730 | 14700 | 1730 |
| 603 | 20240417 | 091800 | 657244450 | 14730 | 14760 | 14770 | 14730 | 144 |
| 604 | 20240417 | 091700 | 655120780 | 14760 | 14720 | 14790 | 14710 | 3725 |
| 605 | 20240417 | 091600 | 600190050 | 14710 | 14720 | 14750 | 14670 | 2145 |
| 606 | 20240417 | 091500 | 568597730 | 14720 | 14550 | 14740 | 14520 | 5005 |
| 607 | 20240417 | 091400 | 495423690 | 14530 | 14530 | 14540 | 14530 | 132 |
| 608 | 20240417 | 091300 | 493505720 | 14540 | 14560 | 14560 | 14540 | 259 |
| 609 | 20240417 | 091200 | 489734760 | 14560 | 14520 | 14560 | 14490 | 672 |
| 610 | 20240417 | 091100 | 479965820 | 14520 | 14480 | 14520 | 14480 | 627 |
| 611 | 20240417 | 091000 | 470882430 | 14460 | 14530 | 14530 | 14450 | 844 |
| 612 | 20240417 | 090900 | 458661310 | 14520 | 14400 | 14530 | 14390 | 2941 |
| 613 | 20240417 | 090800 | 416063680 | 14390 | 14420 | 14420 | 14380 | 1561 |
| 614 | 20240417 | 090700 | 393598950 | 14420 | 14410 | 14420 | 14390 | 3367 |
| 615 | 20240417 | 090600 | 345119030 | 14400 | 14410 | 14410 | 14390 | 545 |
| 616 | 20240417 | 090500 | 337268700 | 14410 | 14400 | 14410 | 14380 | 2685 |
| 617 | 20240417 | 090400 | 298640050 | 14410 | 14370 | 14410 | 14310 | 1958 |
| 618 | 20240417 | 090300 | 270536300 | 14320 | 14370 | 14450 | 14300 | 8267 |
| 619 | 20240417 | 090200 | 152153260 | 14370 | 14380 | 14380 | 14300 | 3539 |
| 620 | 20240417 | 090100 | 101390280 | 14370 | 14450 | 14490 | 14370 | 3406 |
| 621 | 20240417 | 090000 | 52175210 | 14470 | 14380 | 14490 | 14380 | 3623 |