33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 3933 |
| 3 | 20240415 | 191700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 4 | 20240415 | 191600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 5 | 20240415 | 191500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 6 | 20240415 | 191400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 7 | 20240415 | 191300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 8 | 20240415 | 191200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 9 | 20240415 | 191100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 10 | 20240415 | 191000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 11 | 20240415 | 190900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 12 | 20240415 | 190800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 13 | 20240415 | 190700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 14 | 20240415 | 190600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 15 | 20240415 | 190500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 16 | 20240415 | 190400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 17 | 20240415 | 190300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 18 | 20240415 | 190200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 19 | 20240415 | 190100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 20 | 20240415 | 190000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 21 | 20240415 | 185900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 22 | 20240415 | 185800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 23 | 20240415 | 185700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 24 | 20240415 | 185600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 25 | 20240415 | 185500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 26 | 20240415 | 185400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 27 | 20240415 | 185300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 28 | 20240415 | 185200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 29 | 20240415 | 185100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 30 | 20240415 | 185000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 31 | 20240415 | 184900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 32 | 20240415 | 184800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 3933 |
| 33 | 20240415 | 184700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 34 | 20240415 | 184600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 35 | 20240415 | 184500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 36 | 20240415 | 184400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 37 | 20240415 | 184300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 38 | 20240415 | 184200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 39 | 20240415 | 184100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 40 | 20240415 | 184000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 41 | 20240415 | 183900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 42 | 20240415 | 183800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 43 | 20240415 | 183700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 44 | 20240415 | 183600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 45 | 20240415 | 183500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 46 | 20240415 | 183400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 47 | 20240415 | 183300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 48 | 20240415 | 183200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 49 | 20240415 | 183100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 50 | 20240415 | 183000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 51 | 20240415 | 182900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 52 | 20240415 | 182800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 53 | 20240415 | 182700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 54 | 20240415 | 182600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 55 | 20240415 | 182500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 56 | 20240415 | 182400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 57 | 20240415 | 182300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 58 | 20240415 | 182200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 59 | 20240415 | 182100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 60 | 20240415 | 182000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 61 | 20240415 | 181900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 62 | 20240415 | 181800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 3933 |
| 63 | 20240415 | 181700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 64 | 20240415 | 181600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 65 | 20240415 | 181500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 66 | 20240415 | 181400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 67 | 20240415 | 181300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 68 | 20240415 | 181200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 69 | 20240415 | 181100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 70 | 20240415 | 181000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 71 | 20240415 | 180900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 72 | 20240415 | 180800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 73 | 20240415 | 180700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 74 | 20240415 | 180600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 75 | 20240415 | 180500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 76 | 20240415 | 180400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 77 | 20240415 | 180300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 78 | 20240415 | 180200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 79 | 20240415 | 180100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 80 | 20240415 | 180000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 81 | 20240415 | 175900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 82 | 20240415 | 175800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 83 | 20240415 | 175700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 84 | 20240415 | 175600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 85 | 20240415 | 175500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 86 | 20240415 | 175400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 87 | 20240415 | 175300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 88 | 20240415 | 175200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 89 | 20240415 | 175100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 90 | 20240415 | 175000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 91 | 20240415 | 174900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 92 | 20240415 | 174800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 3933 |
| 93 | 20240415 | 174700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 94 | 20240415 | 174600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 95 | 20240415 | 174500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 96 | 20240415 | 174400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 97 | 20240415 | 174300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 98 | 20240415 | 174200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 99 | 20240415 | 174100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 100 | 20240415 | 174000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 101 | 20240415 | 173900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 102 | 20240415 | 173800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 103 | 20240415 | 173700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 104 | 20240415 | 173600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 105 | 20240415 | 173500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 106 | 20240415 | 173400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 107 | 20240415 | 173300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 108 | 20240415 | 173200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 109 | 20240415 | 173100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 110 | 20240415 | 173000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 111 | 20240415 | 172900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 112 | 20240415 | 172800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 113 | 20240415 | 172700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 114 | 20240415 | 172600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 115 | 20240415 | 172500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 116 | 20240415 | 172400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 117 | 20240415 | 172300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 118 | 20240415 | 172200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 119 | 20240415 | 172100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 120 | 20240415 | 172000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 121 | 20240415 | 171900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 122 | 20240415 | 171800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 3933 |
| 123 | 20240415 | 171700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 124 | 20240415 | 171600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 125 | 20240415 | 171500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 126 | 20240415 | 171400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 127 | 20240415 | 171300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 128 | 20240415 | 171200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 129 | 20240415 | 171100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 130 | 20240415 | 171000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 131 | 20240415 | 170900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 132 | 20240415 | 170800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 133 | 20240415 | 170700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 134 | 20240415 | 170600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 135 | 20240415 | 170500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 136 | 20240415 | 170400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 137 | 20240415 | 170300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 138 | 20240415 | 170200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 139 | 20240415 | 170100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 140 | 20240415 | 170000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 141 | 20240415 | 165900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 142 | 20240415 | 165800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 143 | 20240415 | 165700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 144 | 20240415 | 165600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 145 | 20240415 | 165500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 146 | 20240415 | 165400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 147 | 20240415 | 165300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 148 | 20240415 | 165200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 149 | 20240415 | 165100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 150 | 20240415 | 165000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 151 | 20240415 | 164900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 152 | 20240415 | 164800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 3933 |
| 153 | 20240415 | 164700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 154 | 20240415 | 164600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 155 | 20240415 | 164500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 156 | 20240415 | 164400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 157 | 20240415 | 164300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 158 | 20240415 | 164200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 159 | 20240415 | 164100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 160 | 20240415 | 164000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 161 | 20240415 | 163900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 162 | 20240415 | 163800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 163 | 20240415 | 163700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 164 | 20240415 | 163600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 165 | 20240415 | 163500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 166 | 20240415 | 163400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 167 | 20240415 | 163300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 168 | 20240415 | 163200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 169 | 20240415 | 163100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 170 | 20240415 | 163000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 171 | 20240415 | 162900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 172 | 20240415 | 162800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 173 | 20240415 | 162700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 174 | 20240415 | 162600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 175 | 20240415 | 162500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 176 | 20240415 | 162400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 177 | 20240415 | 162300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 178 | 20240415 | 162200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 179 | 20240415 | 162100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 180 | 20240415 | 162000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 181 | 20240415 | 161900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 182 | 20240415 | 161800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 3933 |
| 183 | 20240415 | 161700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 184 | 20240415 | 161600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 185 | 20240415 | 161500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 186 | 20240415 | 161400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 187 | 20240415 | 161300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 188 | 20240415 | 161200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 189 | 20240415 | 161100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 190 | 20240415 | 161000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 191 | 20240415 | 160900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 192 | 20240415 | 160800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 193 | 20240415 | 160700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 194 | 20240415 | 160600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 195 | 20240415 | 160500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 196 | 20240415 | 160400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 197 | 20240415 | 160300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 198 | 20240415 | 160200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 199 | 20240415 | 160100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 200 | 20240415 | 160000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 201 | 20240415 | 155900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 202 | 20240415 | 155800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 203 | 20240415 | 155700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 204 | 20240415 | 155600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 205 | 20240415 | 155500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 206 | 20240415 | 155400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 207 | 20240415 | 155300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 208 | 20240415 | 155200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 209 | 20240415 | 155100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 210 | 20240415 | 155000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 211 | 20240415 | 154900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 212 | 20240415 | 154800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 3933 |
| 213 | 20240415 | 154700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 214 | 20240415 | 154600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 215 | 20240415 | 154500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 216 | 20240415 | 154400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 217 | 20240415 | 154300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 218 | 20240415 | 154200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 219 | 20240415 | 154100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 220 | 20240415 | 154000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 221 | 20240415 | 153900 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 222 | 20240415 | 153800 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 223 | 20240415 | 153700 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 224 | 20240415 | 153600 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 225 | 20240415 | 153500 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 226 | 20240415 | 153400 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 227 | 20240415 | 153300 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 228 | 20240415 | 153200 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 229 | 20240415 | 153100 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 0 |
| 230 | 20240415 | 153000 | 3928527730 | 13920 | 13920 | 13920 | 13920 | 3933 |
| 231 | 20240415 | 152900 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 232 | 20240415 | 152800 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 233 | 20240415 | 152700 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 234 | 20240415 | 152600 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 235 | 20240415 | 152500 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 236 | 20240415 | 152400 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 237 | 20240415 | 152300 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 238 | 20240415 | 152200 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 239 | 20240415 | 152100 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 240 | 20240415 | 152000 | 3873780370 | 13950 | 13950 | 13950 | 13950 | 0 |
| 241 | 20240415 | 151900 | 3873780370 | 13950 | 13940 | 13960 | 13930 | 872 |
| 242 | 20240415 | 151800 | 3861618180 | 13960 | 13940 | 13960 | 13930 | 475 |
| 243 | 20240415 | 151700 | 3854999470 | 13940 | 13950 | 13980 | 13940 | 1598 |
| 244 | 20240415 | 151600 | 3832704020 | 13950 | 13960 | 14000 | 13950 | 1680 |
| 245 | 20240415 | 151500 | 3809219660 | 13960 | 13990 | 13990 | 13960 | 1003 |
| 246 | 20240415 | 151400 | 3795196460 | 13990 | 14000 | 14000 | 13990 | 251 |
| 247 | 20240415 | 151300 | 3791683290 | 14000 | 13990 | 14000 | 13990 | 141 |
| 248 | 20240415 | 151200 | 3789709460 | 13980 | 13980 | 13980 | 13980 | 13 |
| 249 | 20240415 | 151100 | 3789527720 | 14000 | 13980 | 14000 | 13980 | 1084 |
| 250 | 20240415 | 151000 | 3774370650 | 13990 | 13970 | 13990 | 13960 | 171 |
| 251 | 20240415 | 150900 | 3771982420 | 13970 | 13970 | 13970 | 13970 | 307 |
| 252 | 20240415 | 150800 | 3767693630 | 14010 | 13970 | 14010 | 13960 | 304 |
| 253 | 20240415 | 150700 | 3763448890 | 13960 | 13960 | 14010 | 13960 | 77 |
| 254 | 20240415 | 150600 | 3762372700 | 14010 | 14000 | 14010 | 14000 | 112 |
| 255 | 20240415 | 150500 | 3760804680 | 14000 | 14000 | 14000 | 14000 | 25 |
| 256 | 20240415 | 150400 | 3760454680 | 14010 | 14000 | 14010 | 14000 | 250 |
| 257 | 20240415 | 150300 | 3756954670 | 13950 | 13950 | 13990 | 13950 | 825 |
| 258 | 20240415 | 150200 | 3745441920 | 13950 | 13950 | 13950 | 13950 | 1093 |
| 259 | 20240415 | 150100 | 3730194570 | 13950 | 13950 | 13950 | 13950 | 521 |
| 260 | 20240415 | 150000 | 3722926620 | 13950 | 13950 | 13950 | 13950 | 2 |
| 261 | 20240415 | 145900 | 3722898720 | 13950 | 13950 | 13990 | 13950 | 81 |
| 262 | 20240415 | 145800 | 3721768570 | 13950 | 13950 | 13950 | 13950 | 7 |
| 263 | 20240415 | 145700 | 3721670920 | 13990 | 13940 | 13990 | 13940 | 504 |
| 264 | 20240415 | 145600 | 3714640750 | 13940 | 13940 | 13940 | 13910 | 696 |
| 265 | 20240415 | 145500 | 3704953570 | 13950 | 13960 | 13960 | 13950 | 361 |
| 266 | 20240415 | 145400 | 3699917030 | 13970 | 13980 | 13980 | 13970 | 153 |
| 267 | 20240415 | 145300 | 3697778590 | 13980 | 13970 | 13980 | 13970 | 85 |
| 268 | 20240415 | 145200 | 3696591010 | 13960 | 13950 | 13960 | 13950 | 214 |
| 269 | 20240415 | 145100 | 3693605010 | 13960 | 13990 | 13990 | 13960 | 307 |
| 270 | 20240415 | 145000 | 3689313320 | 13990 | 13970 | 13990 | 13950 | 2315 |
| 271 | 20240415 | 144900 | 3656931710 | 13970 | 13970 | 13970 | 13970 | 179 |
| 272 | 20240415 | 144800 | 3654431080 | 13970 | 13970 | 13970 | 13970 | 100 |
| 273 | 20240415 | 144700 | 3653034080 | 13970 | 13970 | 13970 | 13970 | 0 |
| 274 | 20240415 | 144600 | 3653034080 | 13970 | 13970 | 13970 | 13970 | 1 |
| 275 | 20240415 | 144500 | 3653020110 | 13940 | 13970 | 13970 | 13940 | 554 |
| 276 | 20240415 | 144400 | 3645293410 | 13970 | 13970 | 13970 | 13970 | 79 |
| 277 | 20240415 | 144300 | 3644189780 | 13930 | 13930 | 13930 | 13930 | 0 |
| 278 | 20240415 | 144200 | 3644189780 | 13930 | 13950 | 13950 | 13930 | 1058 |
| 279 | 20240415 | 144100 | 3629444350 | 13950 | 13930 | 13950 | 13930 | 93 |
| 280 | 20240415 | 144000 | 3628147100 | 13920 | 13920 | 13920 | 13920 | 9 |
| 281 | 20240415 | 143900 | 3628021820 | 13920 | 13950 | 13950 | 13920 | 336 |
| 282 | 20240415 | 143800 | 3623339710 | 13950 | 13950 | 13950 | 13940 | 1015 |
| 283 | 20240415 | 143700 | 3609187670 | 13950 | 13940 | 13950 | 13940 | 22 |
| 284 | 20240415 | 143600 | 3608880790 | 13940 | 13960 | 13960 | 13940 | 2692 |
| 285 | 20240415 | 143500 | 3571323180 | 13960 | 13980 | 13990 | 13960 | 1264 |
| 286 | 20240415 | 143400 | 3553668360 | 13990 | 13990 | 13990 | 13980 | 12 |
| 287 | 20240415 | 143300 | 3553500580 | 13980 | 14000 | 14000 | 13980 | 581 |
| 288 | 20240415 | 143200 | 3545372370 | 14000 | 14010 | 14010 | 14000 | 23 |
| 289 | 20240415 | 143100 | 3545050250 | 13990 | 13990 | 13990 | 13990 | 10 |
| 290 | 20240415 | 143000 | 3544910350 | 14010 | 13990 | 14010 | 13990 | 101 |
| 291 | 20240415 | 142900 | 3543497340 | 13990 | 13980 | 13990 | 13980 | 4 |
| 292 | 20240415 | 142800 | 3543441390 | 13990 | 13980 | 13990 | 13980 | 12 |
| 293 | 20240415 | 142700 | 3543273520 | 13980 | 13990 | 13990 | 13980 | 499 |
| 294 | 20240415 | 142600 | 3536295960 | 13990 | 14040 | 14040 | 13990 | 2379 |
| 295 | 20240415 | 142500 | 3502983130 | 14060 | 14060 | 14060 | 14060 | 0 |
| 296 | 20240415 | 142400 | 3502983130 | 14060 | 14060 | 14060 | 14040 | 375 |
| 297 | 20240415 | 142300 | 3497714000 | 14060 | 14060 | 14060 | 14060 | 1 |
| 298 | 20240415 | 142200 | 3497699940 | 14080 | 14060 | 14080 | 14060 | 65 |
| 299 | 20240415 | 142100 | 3496786020 | 14060 | 14060 | 14060 | 14060 | 102 |
| 300 | 20240415 | 142000 | 3495351900 | 14080 | 14080 | 14080 | 14080 | 0 |
| 301 | 20240415 | 141900 | 3495351900 | 14080 | 14080 | 14080 | 14080 | 95 |
| 302 | 20240415 | 141800 | 3494014300 | 14080 | 14070 | 14080 | 14070 | 50 |
| 303 | 20240415 | 141700 | 3493310760 | 14070 | 14040 | 14070 | 14040 | 961 |
| 304 | 20240415 | 141600 | 3479791610 | 14040 | 14040 | 14050 | 14040 | 511 |
| 305 | 20240415 | 141500 | 3472613220 | 14040 | 14050 | 14050 | 14040 | 51 |
| 306 | 20240415 | 141400 | 3471896880 | 14050 | 14050 | 14050 | 14050 | 0 |
| 307 | 20240415 | 141300 | 3471896880 | 14050 | 14030 | 14050 | 14030 | 84 |
| 308 | 20240415 | 141200 | 3470716960 | 14050 | 14050 | 14050 | 14050 | 1 |
| 309 | 20240415 | 141100 | 3470702910 | 14070 | 14050 | 14070 | 14040 | 479 |
| 310 | 20240415 | 141000 | 3463974740 | 14050 | 14080 | 14080 | 14050 | 588 |
| 311 | 20240415 | 140900 | 3455698880 | 14080 | 14090 | 14090 | 14080 | 548 |
| 312 | 20240415 | 140800 | 3447982910 | 14090 | 14110 | 14110 | 14090 | 745 |
| 313 | 20240415 | 140700 | 3437477220 | 14110 | 14110 | 14110 | 14110 | 116 |
| 314 | 20240415 | 140600 | 3435840460 | 14110 | 14110 | 14110 | 14110 | 0 |
| 315 | 20240415 | 140500 | 3435840460 | 14110 | 14120 | 14120 | 14110 | 56 |
| 316 | 20240415 | 140400 | 3435049750 | 14120 | 14080 | 14120 | 14080 | 303 |
| 317 | 20240415 | 140300 | 3430773350 | 14070 | 14080 | 14080 | 14070 | 11 |
| 318 | 20240415 | 140200 | 3430618480 | 14080 | 14080 | 14080 | 14080 | 0 |
| 319 | 20240415 | 140100 | 3430618480 | 14080 | 14080 | 14080 | 14080 | 80 |
| 320 | 20240415 | 140000 | 3429492080 | 14080 | 14080 | 14080 | 14080 | 100 |
| 321 | 20240415 | 135900 | 3428084080 | 14080 | 14080 | 14080 | 14080 | 70 |
| 322 | 20240415 | 135800 | 3427098480 | 14070 | 14060 | 14070 | 14060 | 313 |
| 323 | 20240415 | 135700 | 3422697200 | 14060 | 14060 | 14060 | 14060 | 37 |
| 324 | 20240415 | 135600 | 3422176980 | 14010 | 14010 | 14010 | 14010 | 9 |
| 325 | 20240415 | 135500 | 3422050890 | 14010 | 14010 | 14010 | 14010 | 2 |
| 326 | 20240415 | 135400 | 3422022870 | 14010 | 14060 | 14060 | 14010 | 9991 |
| 327 | 20240415 | 135300 | 3282006290 | 14060 | 14060 | 14060 | 14060 | 4 |
| 328 | 20240415 | 135200 | 3281950050 | 14060 | 14060 | 14060 | 14060 | 213 |
| 329 | 20240415 | 135100 | 3278955270 | 14060 | 14050 | 14060 | 14050 | 47 |
| 330 | 20240415 | 135000 | 3278294710 | 14030 | 14030 | 14030 | 14030 | 4 |
| 331 | 20240415 | 134900 | 3278238590 | 14030 | 14040 | 14040 | 14030 | 141 |
| 332 | 20240415 | 134800 | 3276259860 | 14030 | 14020 | 14030 | 14020 | 102 |
| 333 | 20240415 | 134700 | 3274829700 | 14020 | 14020 | 14020 | 14020 | 3 |
| 334 | 20240415 | 134600 | 3274787640 | 14020 | 14060 | 14060 | 14020 | 643 |
| 335 | 20240415 | 134500 | 3265768120 | 14060 | 14060 | 14060 | 14060 | 27 |
| 336 | 20240415 | 134400 | 3265388500 | 14060 | 14060 | 14060 | 14060 | 51 |
| 337 | 20240415 | 134300 | 3264671440 | 14060 | 14060 | 14060 | 14060 | 38 |
| 338 | 20240415 | 134200 | 3264137160 | 14060 | 14060 | 14060 | 14060 | 161 |
| 339 | 20240415 | 134100 | 3261873500 | 14050 | 14090 | 14090 | 14050 | 831 |
| 340 | 20240415 | 134000 | 3250180950 | 14080 | 14090 | 14090 | 14080 | 624 |
| 341 | 20240415 | 133900 | 3241394980 | 14090 | 14110 | 14110 | 14090 | 275 |
| 342 | 20240415 | 133800 | 3237519260 | 14130 | 14130 | 14130 | 14130 | 0 |
| 343 | 20240415 | 133700 | 3237519260 | 14130 | 14130 | 14130 | 14130 | 122 |
| 344 | 20240415 | 133600 | 3235795400 | 14130 | 14150 | 14150 | 14130 | 253 |
| 345 | 20240415 | 133500 | 3232219420 | 14160 | 14160 | 14160 | 14160 | 52 |
| 346 | 20240415 | 133400 | 3231483100 | 14160 | 14180 | 14180 | 14160 | 70 |
| 347 | 20240415 | 133300 | 3230490640 | 14180 | 14160 | 14180 | 14160 | 2 |
| 348 | 20240415 | 133200 | 3230462300 | 14180 | 14190 | 14190 | 14180 | 483 |
| 349 | 20240415 | 133100 | 3223612490 | 14240 | 14270 | 14280 | 14210 | 1481 |
| 350 | 20240415 | 133000 | 3202510440 | 14280 | 14150 | 14280 | 14150 | 2131 |
| 351 | 20240415 | 132900 | 3172255370 | 14140 | 14120 | 14140 | 14120 | 213 |
| 352 | 20240415 | 132800 | 3169246220 | 14120 | 14100 | 14120 | 14090 | 252 |
| 353 | 20240415 | 132700 | 3165690560 | 14090 | 14110 | 14150 | 14090 | 3583 |
| 354 | 20240415 | 132600 | 3115023760 | 14120 | 14100 | 14120 | 14100 | 6 |
| 355 | 20240415 | 132500 | 3114939140 | 14110 | 14080 | 14110 | 14080 | 951 |
| 356 | 20240415 | 132400 | 3101534750 | 14080 | 14090 | 14090 | 14080 | 52 |
| 357 | 20240415 | 132300 | 3100802080 | 14080 | 14070 | 14080 | 14060 | 355 |
| 358 | 20240415 | 132200 | 3095809400 | 14080 | 14090 | 14090 | 14080 | 12 |
| 359 | 20240415 | 132100 | 3095640430 | 14090 | 14060 | 14090 | 14060 | 630 |
| 360 | 20240415 | 132000 | 3086770400 | 14070 | 14060 | 14070 | 14060 | 55 |
| 361 | 20240415 | 131900 | 3085996650 | 14070 | 14070 | 14070 | 14070 | 0 |
| 362 | 20240415 | 131800 | 3085996650 | 14070 | 14070 | 14070 | 14070 | 120 |
| 363 | 20240415 | 131700 | 3084308250 | 14070 | 14070 | 14070 | 14070 | 28 |
| 364 | 20240415 | 131600 | 3083914290 | 14070 | 14060 | 14070 | 14060 | 151 |
| 365 | 20240415 | 131500 | 3081791220 | 14060 | 14050 | 14060 | 14050 | 172 |
| 366 | 20240415 | 131400 | 3079374590 | 14060 | 14060 | 14060 | 14040 | 76 |
| 367 | 20240415 | 131300 | 3078306050 | 14060 | 14060 | 14060 | 14060 | 0 |
| 368 | 20240415 | 131200 | 3078306050 | 14060 | 14050 | 14060 | 14040 | 94 |
| 369 | 20240415 | 131100 | 3076985460 | 14060 | 14050 | 14070 | 14050 | 54 |
| 370 | 20240415 | 131000 | 3076226730 | 14070 | 14060 | 14070 | 14060 | 374 |
| 371 | 20240415 | 130900 | 3070968280 | 14060 | 14080 | 14080 | 14060 | 24 |
| 372 | 20240415 | 130800 | 3070630820 | 14070 | 14070 | 14070 | 14070 | 68 |
| 373 | 20240415 | 130700 | 3069674060 | 14080 | 14080 | 14080 | 14080 | 8 |
| 374 | 20240415 | 130600 | 3069561420 | 14080 | 14070 | 14080 | 14070 | 309 |
| 375 | 20240415 | 130500 | 3065213780 | 14070 | 14070 | 14090 | 14070 | 140 |
| 376 | 20240415 | 130400 | 3063242780 | 14070 | 14060 | 14070 | 14060 | 203 |
| 377 | 20240415 | 130300 | 3060386750 | 14060 | 14060 | 14070 | 14050 | 78 |
| 378 | 20240415 | 130200 | 3059289740 | 14050 | 14050 | 14050 | 14050 | 42 |
| 379 | 20240415 | 130100 | 3058699640 | 14050 | 14050 | 14050 | 14050 | 0 |
| 380 | 20240415 | 130000 | 3058699640 | 14050 | 14000 | 14050 | 13990 | 246 |
| 381 | 20240415 | 125900 | 3055256950 | 13990 | 13990 | 13990 | 13990 | 54 |
| 382 | 20240415 | 125800 | 3054501490 | 13990 | 13990 | 13990 | 13990 | 10 |
| 383 | 20240415 | 125700 | 3054361590 | 13990 | 13990 | 13990 | 13990 | 2 |
| 384 | 20240415 | 125600 | 3054333610 | 13990 | 13980 | 13990 | 13980 | 13 |
| 385 | 20240415 | 125500 | 3054151790 | 13990 | 13970 | 13990 | 13970 | 30 |
| 386 | 20240415 | 125400 | 3053732670 | 13960 | 13990 | 13990 | 13960 | 833 |
| 387 | 20240415 | 125300 | 3042099810 | 13970 | 13970 | 13970 | 13970 | 10 |
| 388 | 20240415 | 125200 | 3041960110 | 13950 | 14020 | 14020 | 13950 | 1320 |
| 389 | 20240415 | 125100 | 3023480630 | 14010 | 14010 | 14040 | 14010 | 103 |
| 390 | 20240415 | 125000 | 3022037540 | 14010 | 14050 | 14050 | 14010 | 200 |
| 391 | 20240415 | 124900 | 3019234800 | 14020 | 14020 | 14020 | 14020 | 221 |
| 392 | 20240415 | 124800 | 3016136380 | 14020 | 14050 | 14050 | 14020 | 51 |
| 393 | 20240415 | 124700 | 3015421120 | 14020 | 14020 | 14050 | 14020 | 358 |
| 394 | 20240415 | 124600 | 3010401900 | 14020 | 14050 | 14050 | 14020 | 84 |
| 395 | 20240415 | 124500 | 3009223270 | 14050 | 14050 | 14070 | 14050 | 606 |
| 396 | 20240415 | 124400 | 3000704810 | 14050 | 14070 | 14070 | 14050 | 201 |
| 397 | 20240415 | 124300 | 2997879460 | 14070 | 14060 | 14070 | 14060 | 69 |
| 398 | 20240415 | 124200 | 2996909020 | 14060 | 14080 | 14080 | 14050 | 441 |
| 399 | 20240415 | 124100 | 2990709530 | 14080 | 14070 | 14080 | 14070 | 222 |
| 400 | 20240415 | 124000 | 2987584260 | 14070 | 14070 | 14070 | 14070 | 200 |
| 401 | 20240415 | 123900 | 2984770260 | 14070 | 14020 | 14070 | 14020 | 242 |
| 402 | 20240415 | 123800 | 2981369290 | 14050 | 14070 | 14070 | 14050 | 2558 |
| 403 | 20240415 | 123700 | 2945412150 | 14060 | 14050 | 14060 | 14050 | 346 |
| 404 | 20240415 | 123600 | 2940548950 | 14020 | 14050 | 14050 | 14020 | 11 |
| 405 | 20240415 | 123500 | 2940394430 | 14050 | 14020 | 14050 | 14020 | 112 |
| 406 | 20240415 | 123400 | 2938823030 | 14020 | 14020 | 14020 | 14020 | 0 |
| 407 | 20240415 | 123300 | 2938823030 | 14020 | 14020 | 14020 | 14020 | 100 |
| 408 | 20240415 | 123200 | 2937421030 | 14020 | 14010 | 14020 | 14010 | 31 |
| 409 | 20240415 | 123100 | 2936986710 | 14000 | 14000 | 14000 | 14000 | 52 |
| 410 | 20240415 | 123000 | 2936258710 | 14010 | 14010 | 14010 | 14010 | 3 |
| 411 | 20240415 | 122900 | 2936216680 | 14010 | 14010 | 14010 | 14000 | 468 |
| 412 | 20240415 | 122800 | 2929663610 | 14000 | 14000 | 14000 | 14000 | 80 |
| 413 | 20240415 | 122700 | 2928543610 | 14000 | 13990 | 14000 | 13990 | 200 |
| 414 | 20240415 | 122600 | 2925745600 | 13990 | 13990 | 13990 | 13990 | 10 |
| 415 | 20240415 | 122500 | 2925605700 | 13990 | 14000 | 14000 | 13990 | 36 |
| 416 | 20240415 | 122400 | 2925101710 | 14020 | 14020 | 14020 | 14020 | 0 |
| 417 | 20240415 | 122300 | 2925101710 | 14020 | 14020 | 14020 | 14020 | 36 |
| 418 | 20240415 | 122200 | 2924596990 | 14020 | 13990 | 14020 | 13940 | 501 |
| 419 | 20240415 | 122100 | 2917588860 | 14020 | 14020 | 14020 | 14020 | 0 |
| 420 | 20240415 | 122000 | 2917588860 | 14020 | 13990 | 14020 | 13980 | 490 |
| 421 | 20240415 | 121900 | 2910738540 | 14000 | 14000 | 14020 | 14000 | 1140 |
| 422 | 20240415 | 121800 | 2894778520 | 14020 | 14020 | 14020 | 14020 | 25 |
| 423 | 20240415 | 121700 | 2894428020 | 14020 | 13970 | 14020 | 13970 | 119 |
| 424 | 20240415 | 121600 | 2892762190 | 13950 | 13930 | 13950 | 13930 | 199 |
| 425 | 20240415 | 121500 | 2889986360 | 13920 | 13950 | 13950 | 13920 | 302 |
| 426 | 20240415 | 121400 | 2885774930 | 13970 | 13960 | 13970 | 13960 | 27 |
| 427 | 20240415 | 121300 | 2885397990 | 13960 | 13950 | 13960 | 13950 | 54 |
| 428 | 20240415 | 121200 | 2884644470 | 13960 | 13950 | 13960 | 13950 | 47 |
| 429 | 20240415 | 121100 | 2883988770 | 13950 | 13950 | 13950 | 13950 | 373 |
| 430 | 20240415 | 121000 | 2878785420 | 13950 | 13950 | 13950 | 13950 | 0 |
| 431 | 20240415 | 120900 | 2878785420 | 13950 | 13950 | 13950 | 13950 | 70 |
| 432 | 20240415 | 120800 | 2877808920 | 13950 | 13950 | 13950 | 13950 | 0 |
| 433 | 20240415 | 120700 | 2877808920 | 13950 | 13950 | 13950 | 13950 | 89 |
| 434 | 20240415 | 120600 | 2876567370 | 13950 | 13900 | 13950 | 13900 | 3 |
| 435 | 20240415 | 120500 | 2876525620 | 13900 | 13900 | 13900 | 13900 | 32 |
| 436 | 20240415 | 120400 | 2876080820 | 13900 | 13950 | 13950 | 13900 | 271 |
| 437 | 20240415 | 120300 | 2872312090 | 13940 | 13940 | 13940 | 13940 | 84 |
| 438 | 20240415 | 120200 | 2871141130 | 13940 | 13930 | 13940 | 13930 | 56 |
| 439 | 20240415 | 120100 | 2870361040 | 13910 | 13910 | 13910 | 13910 | 124 |
| 440 | 20240415 | 120000 | 2868636200 | 13910 | 13910 | 13930 | 13910 | 17 |
| 441 | 20240415 | 115900 | 2868399710 | 13910 | 13910 | 13930 | 13910 | 83 |
| 442 | 20240415 | 115800 | 2867244620 | 13910 | 13910 | 13940 | 13910 | 75 |
| 443 | 20240415 | 115700 | 2866201340 | 13910 | 13910 | 13910 | 13910 | 15 |
| 444 | 20240415 | 115600 | 2865992690 | 13910 | 13900 | 13940 | 13900 | 16 |
| 445 | 20240415 | 115500 | 2865770210 | 13900 | 13900 | 13900 | 13900 | 16 |
| 446 | 20240415 | 115400 | 2865547810 | 13900 | 13890 | 13920 | 13890 | 121 |
| 447 | 20240415 | 115300 | 2863863870 | 13890 | 13890 | 13920 | 13890 | 17 |
| 448 | 20240415 | 115200 | 2863627680 | 13890 | 13890 | 13920 | 13890 | 16 |
| 449 | 20240415 | 115100 | 2863405410 | 13890 | 13880 | 13920 | 13880 | 172 |
| 450 | 20240415 | 115000 | 2861016370 | 13890 | 13890 | 13920 | 13880 | 1147 |
| 451 | 20240415 | 114900 | 2845084550 | 13920 | 13900 | 13920 | 13890 | 51 |
| 452 | 20240415 | 114800 | 2844376120 | 13900 | 13890 | 13900 | 13890 | 81 |
| 453 | 20240415 | 114700 | 2843250410 | 13890 | 13900 | 13900 | 13890 | 112 |
| 454 | 20240415 | 114600 | 2841693730 | 13900 | 13890 | 13900 | 13890 | 512 |
| 455 | 20240415 | 114500 | 2834578080 | 13900 | 13890 | 13900 | 13890 | 443 |
| 456 | 20240415 | 114400 | 2828423280 | 13900 | 13900 | 13900 | 13900 | 267 |
| 457 | 20240415 | 114300 | 2824711980 | 13900 | 13900 | 13900 | 13900 | 368 |
| 458 | 20240415 | 114200 | 2819596780 | 13900 | 13890 | 13900 | 13890 | 1249 |
| 459 | 20240415 | 114100 | 2802246150 | 13890 | 13900 | 13900 | 13890 | 235 |
| 460 | 20240415 | 114000 | 2798979970 | 13900 | 13900 | 13900 | 13890 | 186 |
| 461 | 20240415 | 113900 | 2796394920 | 13900 | 13900 | 13900 | 13900 | 219 |
| 462 | 20240415 | 113800 | 2793350820 | 13900 | 13900 | 13900 | 13900 | 125 |
| 463 | 20240415 | 113700 | 2791613320 | 13900 | 13900 | 13900 | 13900 | 126 |
| 464 | 20240415 | 113600 | 2789861920 | 13900 | 13880 | 13900 | 13880 | 631 |
| 465 | 20240415 | 113500 | 2781093270 | 13870 | 13880 | 13880 | 13870 | 771 |
| 466 | 20240415 | 113400 | 2770393700 | 13890 | 13890 | 13890 | 13890 | 560 |
| 467 | 20240415 | 113300 | 2762615300 | 13900 | 13890 | 13900 | 13890 | 712 |
| 468 | 20240415 | 113200 | 2752725560 | 13880 | 13910 | 13910 | 13880 | 1572 |
| 469 | 20240415 | 113100 | 2730887590 | 13920 | 13930 | 13940 | 13910 | 702 |
| 470 | 20240415 | 113000 | 2721115930 | 13940 | 13970 | 13970 | 13940 | 122 |
| 471 | 20240415 | 112900 | 2719413240 | 14010 | 14010 | 14010 | 14010 | 1 |
| 472 | 20240415 | 112800 | 2719399230 | 13960 | 13960 | 13970 | 13960 | 622 |
| 473 | 20240415 | 112700 | 2710712560 | 13950 | 13940 | 13950 | 13940 | 124 |
| 474 | 20240415 | 112600 | 2708983670 | 13930 | 13920 | 13930 | 13920 | 695 |
| 475 | 20240415 | 112500 | 2699303570 | 13920 | 13920 | 13920 | 13920 | 40 |
| 476 | 20240415 | 112400 | 2698746770 | 13910 | 13920 | 13920 | 13910 | 107 |
| 477 | 20240415 | 112300 | 2697258200 | 13930 | 13930 | 13930 | 13930 | 66 |
| 478 | 20240415 | 112200 | 2696338820 | 13950 | 13950 | 13950 | 13940 | 134 |
| 479 | 20240415 | 112100 | 2694470520 | 13950 | 13940 | 13950 | 13940 | 381 |
| 480 | 20240415 | 112000 | 2689156570 | 13940 | 13990 | 13990 | 13940 | 3055 |
| 481 | 20240415 | 111900 | 2646458800 | 13990 | 14010 | 14030 | 13990 | 848 |
| 482 | 20240415 | 111800 | 2634585170 | 14030 | 14030 | 14030 | 14030 | 2 |
| 483 | 20240415 | 111700 | 2634557110 | 14040 | 14010 | 14040 | 14010 | 693 |
| 484 | 20240415 | 111600 | 2624848150 | 14040 | 14040 | 14040 | 14040 | 3 |
| 485 | 20240415 | 111500 | 2624806030 | 14040 | 14040 | 14040 | 14040 | 1 |
| 486 | 20240415 | 111400 | 2624791990 | 14060 | 14060 | 14060 | 14060 | 0 |
| 487 | 20240415 | 111300 | 2624791990 | 14060 | 14060 | 14060 | 14060 | 0 |
| 488 | 20240415 | 111200 | 2624791990 | 14060 | 14040 | 14060 | 14040 | 173 |
| 489 | 20240415 | 111100 | 2622363030 | 14040 | 14040 | 14040 | 14040 | 0 |
| 490 | 20240415 | 111000 | 2622363030 | 14040 | 14040 | 14040 | 14040 | 0 |
| 491 | 20240415 | 110900 | 2622363030 | 14040 | 14020 | 14040 | 14020 | 312 |
| 492 | 20240415 | 110800 | 2617984830 | 14020 | 14040 | 14040 | 14020 | 69 |
| 493 | 20240415 | 110700 | 2617017290 | 14040 | 14010 | 14040 | 14000 | 506 |
| 494 | 20240415 | 110600 | 2609927410 | 14010 | 14050 | 14050 | 14010 | 647 |
| 495 | 20240415 | 110500 | 2600843650 | 14060 | 14050 | 14070 | 14030 | 2401 |
| 496 | 20240415 | 110400 | 2567133900 | 14080 | 14070 | 14080 | 14060 | 819 |
| 497 | 20240415 | 110300 | 2555611360 | 14070 | 14060 | 14070 | 14060 | 160 |
| 498 | 20240415 | 110200 | 2553361750 | 14060 | 14060 | 14060 | 14060 | 0 |
| 499 | 20240415 | 110100 | 2553361750 | 14060 | 14030 | 14070 | 14030 | 569 |
| 500 | 20240415 | 110000 | 2545368320 | 14010 | 13990 | 14020 | 13990 | 233 |
| 501 | 20240415 | 105900 | 2542102840 | 14000 | 13970 | 14000 | 13970 | 1272 |
| 502 | 20240415 | 105800 | 2524311550 | 13970 | 13970 | 13970 | 13910 | 166 |
| 503 | 20240415 | 105700 | 2521993030 | 13910 | 13900 | 13970 | 13900 | 1074 |
| 504 | 20240415 | 105600 | 2507035400 | 13880 | 13880 | 13880 | 13880 | 209 |
| 505 | 20240415 | 105500 | 2504134480 | 13910 | 13880 | 13910 | 13880 | 18 |
| 506 | 20240415 | 105400 | 2503884190 | 13900 | 13900 | 13900 | 13900 | 95 |
| 507 | 20240415 | 105300 | 2502563690 | 13910 | 13900 | 13910 | 13900 | 2 |
| 508 | 20240415 | 105200 | 2502535880 | 13910 | 13910 | 13910 | 13910 | 1 |
| 509 | 20240415 | 105100 | 2502521970 | 13910 | 13850 | 13920 | 13850 | 149 |
| 510 | 20240415 | 105000 | 2500457190 | 13840 | 13850 | 13850 | 13840 | 27 |
| 511 | 20240415 | 104900 | 2500083500 | 13840 | 13840 | 13850 | 13840 | 107 |
| 512 | 20240415 | 104800 | 2498602110 | 13850 | 13850 | 13850 | 13840 | 134 |
| 513 | 20240415 | 104700 | 2496747280 | 13850 | 13850 | 13850 | 13830 | 54 |
| 514 | 20240415 | 104600 | 2496000020 | 13840 | 13850 | 13850 | 13840 | 30 |
| 515 | 20240415 | 104500 | 2495584560 | 13850 | 13860 | 13900 | 13830 | 539 |
| 516 | 20240415 | 104400 | 2488114410 | 13930 | 13880 | 13930 | 13870 | 509 |
| 517 | 20240415 | 104300 | 2481052560 | 13930 | 13930 | 13930 | 13930 | 9 |
| 518 | 20240415 | 104200 | 2480927190 | 13940 | 13870 | 13940 | 13870 | 45 |
| 519 | 20240415 | 104100 | 2480302970 | 13950 | 13870 | 13950 | 13870 | 116 |
| 520 | 20240415 | 104000 | 2478692860 | 13870 | 13870 | 13870 | 13870 | 332 |
| 521 | 20240415 | 103900 | 2474088020 | 13870 | 13870 | 13870 | 13870 | 20 |
| 522 | 20240415 | 103800 | 2473810620 | 13830 | 13830 | 13830 | 13830 | 29 |
| 523 | 20240415 | 103700 | 2473409550 | 13870 | 13870 | 13870 | 13870 | 82 |
| 524 | 20240415 | 103600 | 2472272210 | 13870 | 13820 | 13870 | 13800 | 3261 |
| 525 | 20240415 | 103500 | 2427239640 | 13830 | 13850 | 13870 | 13830 | 541 |
| 526 | 20240415 | 103400 | 2419755410 | 13830 | 13830 | 13840 | 13830 | 278 |
| 527 | 20240415 | 103300 | 2415910440 | 13830 | 13820 | 13830 | 13820 | 182 |
| 528 | 20240415 | 103200 | 2413394180 | 13810 | 13820 | 13830 | 13810 | 992 |
| 529 | 20240415 | 103100 | 2399694270 | 13810 | 13840 | 13840 | 13810 | 2073 |
| 530 | 20240415 | 103000 | 2371037220 | 13840 | 13840 | 13840 | 13830 | 746 |
| 531 | 20240415 | 102900 | 2360712660 | 13840 | 13850 | 13880 | 13840 | 834 |
| 532 | 20240415 | 102800 | 2349167460 | 13880 | 13840 | 13880 | 13840 | 1008 |
| 533 | 20240415 | 102700 | 2335196320 | 13850 | 13880 | 13880 | 13850 | 1576 |
| 534 | 20240415 | 102600 | 2313340770 | 13970 | 13870 | 13970 | 13870 | 290 |
| 535 | 20240415 | 102500 | 2309316930 | 13840 | 13860 | 13860 | 13840 | 985 |
| 536 | 20240415 | 102400 | 2295679900 | 13880 | 13860 | 13880 | 13830 | 1422 |
| 537 | 20240415 | 102300 | 2275995860 | 13860 | 13890 | 13920 | 13860 | 752 |
| 538 | 20240415 | 102200 | 2265557360 | 13920 | 13920 | 13920 | 13920 | 66 |
| 539 | 20240415 | 102100 | 2264638640 | 13920 | 13880 | 13920 | 13880 | 1981 |
| 540 | 20240415 | 102000 | 2237128670 | 13880 | 13850 | 13880 | 13850 | 175 |
| 541 | 20240415 | 101900 | 2234701430 | 13880 | 13860 | 13880 | 13860 | 124 |
| 542 | 20240415 | 101800 | 2232981820 | 13880 | 13830 | 13880 | 13830 | 1366 |
| 543 | 20240415 | 101700 | 2214085340 | 13840 | 13880 | 13880 | 13840 | 3562 |
| 544 | 20240415 | 101600 | 2164732220 | 13890 | 13920 | 13920 | 13880 | 4108 |
| 545 | 20240415 | 101500 | 2107625280 | 13920 | 13970 | 13990 | 13920 | 2137 |
| 546 | 20240415 | 101400 | 2077837140 | 13990 | 13930 | 13990 | 13920 | 645 |
| 547 | 20240415 | 101300 | 2068854890 | 14000 | 13980 | 14010 | 13930 | 3476 |
| 548 | 20240415 | 101200 | 2020343590 | 14070 | 14030 | 14070 | 13970 | 303 |
| 549 | 20240415 | 101100 | 2016085850 | 14030 | 13990 | 14070 | 13970 | 2504 |
| 550 | 20240415 | 101000 | 1981046940 | 14090 | 14090 | 14090 | 14050 | 25 |
| 551 | 20240415 | 100900 | 1980695530 | 14090 | 14050 | 14090 | 14050 | 359 |
| 552 | 20240415 | 100800 | 1975649870 | 14050 | 14040 | 14050 | 13980 | 239 |
| 553 | 20240415 | 100700 | 1972300220 | 13980 | 14040 | 14040 | 13980 | 1575 |
| 554 | 20240415 | 100600 | 1950253180 | 14040 | 14040 | 14040 | 13990 | 83 |
| 555 | 20240415 | 100500 | 1949087910 | 14040 | 13990 | 14040 | 13990 | 400 |
| 556 | 20240415 | 100400 | 1943491310 | 14040 | 13980 | 14040 | 13980 | 911 |
| 557 | 20240415 | 100300 | 1930744930 | 13980 | 14000 | 14000 | 13980 | 144 |
| 558 | 20240415 | 100200 | 1928728970 | 14000 | 14000 | 14000 | 14000 | 121 |
| 559 | 20240415 | 100100 | 1927034970 | 14000 | 14000 | 14020 | 13970 | 1874 |
| 560 | 20240415 | 100000 | 1900798920 | 14000 | 14040 | 14040 | 13970 | 46 |
| 561 | 20240415 | 095900 | 1900154950 | 13980 | 14020 | 14020 | 13970 | 2674 |
| 562 | 20240415 | 095800 | 1862727900 | 14020 | 14020 | 14050 | 14010 | 368 |
| 563 | 20240415 | 095700 | 1857571400 | 14020 | 14000 | 14070 | 14000 | 403 |
| 564 | 20240415 | 095600 | 1851925150 | 14000 | 14000 | 14080 | 13980 | 724 |
| 565 | 20240415 | 095500 | 1841798340 | 13990 | 14040 | 14090 | 13990 | 1880 |
| 566 | 20240415 | 095400 | 1815466610 | 14050 | 14040 | 14090 | 14040 | 630 |
| 567 | 20240415 | 095300 | 1806620580 | 14010 | 14100 | 14100 | 14010 | 451 |
| 568 | 20240415 | 095200 | 1800289890 | 14030 | 14030 | 14030 | 14030 | 1224 |
| 569 | 20240415 | 095100 | 1783117170 | 13990 | 13980 | 14030 | 13970 | 665 |
| 570 | 20240415 | 095000 | 1773816720 | 13970 | 13960 | 13980 | 13950 | 523 |
| 571 | 20240415 | 094900 | 1766513400 | 13960 | 13950 | 13960 | 13940 | 1066 |
| 572 | 20240415 | 094800 | 1751649720 | 13940 | 13960 | 13960 | 13940 | 1940 |
| 573 | 20240415 | 094700 | 1724584570 | 13970 | 13960 | 13970 | 13950 | 2017 |
| 574 | 20240415 | 094600 | 1696443820 | 13970 | 14020 | 14020 | 13950 | 5674 |
| 575 | 20240415 | 094500 | 1617028390 | 14020 | 14020 | 14030 | 14020 | 2197 |
| 576 | 20240415 | 094400 | 1586223720 | 14030 | 14100 | 14100 | 14020 | 10305 |
| 577 | 20240415 | 094300 | 1441327510 | 14100 | 14100 | 14100 | 14100 | 1 |
| 578 | 20240415 | 094200 | 1441313410 | 14090 | 14100 | 14140 | 14090 | 514 |
| 579 | 20240415 | 094100 | 1434069610 | 14100 | 14100 | 14100 | 14090 | 116 |
| 580 | 20240415 | 094000 | 1432435010 | 14100 | 14100 | 14100 | 14080 | 2614 |
| 581 | 20240415 | 093900 | 1395609140 | 14100 | 14130 | 14140 | 14100 | 1261 |
| 582 | 20240415 | 093800 | 1377822670 | 14110 | 14110 | 14130 | 14100 | 386 |
| 583 | 20240415 | 093700 | 1372378170 | 14110 | 14110 | 14110 | 14100 | 89 |
| 584 | 20240415 | 093600 | 1371122980 | 14100 | 14090 | 14100 | 14090 | 952 |
| 585 | 20240415 | 093500 | 1357709200 | 14090 | 14110 | 14110 | 14090 | 1342 |
| 586 | 20240415 | 093400 | 1338788290 | 14110 | 14120 | 14130 | 14110 | 1414 |
| 587 | 20240415 | 093300 | 1318823920 | 14120 | 14200 | 14200 | 14120 | 1557 |
| 588 | 20240415 | 093200 | 1296814980 | 14200 | 14200 | 14200 | 14200 | 1 |
| 589 | 20240415 | 093100 | 1296800780 | 14150 | 14150 | 14200 | 14150 | 89 |
| 590 | 20240415 | 093000 | 1295541280 | 14150 | 14170 | 14170 | 14150 | 447 |
| 591 | 20240415 | 092900 | 1289215490 | 14210 | 14210 | 14210 | 14180 | 695 |
| 592 | 20240415 | 092800 | 1279345430 | 14210 | 14200 | 14210 | 14200 | 353 |
| 593 | 20240415 | 092700 | 1274331540 | 14200 | 14170 | 14200 | 14120 | 206 |
| 594 | 20240415 | 092600 | 1271408890 | 14170 | 14110 | 14170 | 14110 | 1323 |
| 595 | 20240415 | 092500 | 1252700140 | 14100 | 14080 | 14100 | 14080 | 1110 |
| 596 | 20240415 | 092400 | 1237065860 | 14080 | 14120 | 14120 | 14080 | 356 |
| 597 | 20240415 | 092300 | 1232053310 | 14070 | 14090 | 14090 | 14070 | 997 |
| 598 | 20240415 | 092200 | 1218022980 | 14080 | 14100 | 14150 | 14070 | 1094 |
| 599 | 20240415 | 092100 | 1202621430 | 14070 | 14080 | 14100 | 14070 | 1038 |
| 600 | 20240415 | 092000 | 1188013460 | 14080 | 14100 | 14100 | 14070 | 1914 |
| 601 | 20240415 | 091900 | 1161054870 | 14110 | 14160 | 14170 | 14100 | 4078 |
| 602 | 20240415 | 091800 | 1103454440 | 14170 | 14170 | 14170 | 14150 | 202 |
| 603 | 20240415 | 091700 | 1100592720 | 14170 | 14170 | 14170 | 14130 | 2226 |
| 604 | 20240415 | 091600 | 1069090470 | 14170 | 14200 | 14200 | 14160 | 180 |
| 605 | 20240415 | 091500 | 1066541120 | 14200 | 14120 | 14220 | 14120 | 362 |
| 606 | 20240415 | 091400 | 1061421440 | 14120 | 14150 | 14150 | 14120 | 2859 |
| 607 | 20240415 | 091300 | 1021017960 | 14140 | 14230 | 14230 | 14140 | 6102 |
| 608 | 20240415 | 091200 | 934493250 | 14230 | 14180 | 14270 | 14180 | 749 |
| 609 | 20240415 | 091100 | 923837750 | 14170 | 14180 | 14220 | 14170 | 4326 |
| 610 | 20240415 | 091000 | 862491010 | 14180 | 14260 | 14270 | 14180 | 2965 |
| 611 | 20240415 | 090900 | 820330590 | 14270 | 14210 | 14290 | 14210 | 1949 |
| 612 | 20240415 | 090800 | 792570800 | 14220 | 14170 | 14220 | 14170 | 2088 |
| 613 | 20240415 | 090700 | 762926150 | 14170 | 14120 | 14170 | 14100 | 2224 |
| 614 | 20240415 | 090600 | 731537040 | 14120 | 14130 | 14130 | 14090 | 5844 |
| 615 | 20240415 | 090500 | 649072160 | 14130 | 14110 | 14150 | 14070 | 8465 |
| 616 | 20240415 | 090400 | 529728820 | 14100 | 14120 | 14120 | 14100 | 939 |
| 617 | 20240415 | 090300 | 516486400 | 14140 | 14140 | 14230 | 14050 | 2348 |
| 618 | 20240415 | 090200 | 483301880 | 14140 | 14250 | 14300 | 14020 | 12505 |
| 619 | 20240415 | 090100 | 306347110 | 14230 | 14300 | 14400 | 14230 | 6296 |
| 620 | 20240415 | 090000 | 216381980 | 14300 | 14500 | 14510 | 14300 | 13617 |