33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 5158 |
| 3 | 20240418 | 192200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 4 | 20240418 | 192100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 5 | 20240418 | 192000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 6 | 20240418 | 191900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 7 | 20240418 | 191800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 8 | 20240418 | 191700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 9 | 20240418 | 191600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 10 | 20240418 | 191500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 11 | 20240418 | 191400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 12 | 20240418 | 191300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 13 | 20240418 | 191200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 14 | 20240418 | 191100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 15 | 20240418 | 191000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 16 | 20240418 | 190900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 17 | 20240418 | 190800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 18 | 20240418 | 190700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 19 | 20240418 | 190600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 20 | 20240418 | 190500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 21 | 20240418 | 190400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 22 | 20240418 | 190300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 23 | 20240418 | 190200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 24 | 20240418 | 190100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 25 | 20240418 | 190000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 26 | 20240418 | 185900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 27 | 20240418 | 185800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 28 | 20240418 | 185700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 29 | 20240418 | 185600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 30 | 20240418 | 185500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 31 | 20240418 | 185400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 32 | 20240418 | 185300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 5158 |
| 33 | 20240418 | 185200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 34 | 20240418 | 185100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 35 | 20240418 | 185000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 36 | 20240418 | 184900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 37 | 20240418 | 184800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 38 | 20240418 | 184700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 39 | 20240418 | 184600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 40 | 20240418 | 184500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 41 | 20240418 | 184400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 42 | 20240418 | 184300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 43 | 20240418 | 184200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 44 | 20240418 | 184100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 45 | 20240418 | 184000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 46 | 20240418 | 183900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 47 | 20240418 | 183800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 48 | 20240418 | 183700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 49 | 20240418 | 183600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 50 | 20240418 | 183500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 51 | 20240418 | 183400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 52 | 20240418 | 183300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 53 | 20240418 | 183200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 54 | 20240418 | 183100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 55 | 20240418 | 183000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 56 | 20240418 | 182900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 57 | 20240418 | 182800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 58 | 20240418 | 182700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 59 | 20240418 | 182600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 60 | 20240418 | 182500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 61 | 20240418 | 182400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 62 | 20240418 | 182300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 5158 |
| 63 | 20240418 | 182200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 64 | 20240418 | 182100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 65 | 20240418 | 182000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 66 | 20240418 | 181900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 67 | 20240418 | 181800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 68 | 20240418 | 181700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 69 | 20240418 | 181600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 70 | 20240418 | 181500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 71 | 20240418 | 181400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 72 | 20240418 | 181300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 73 | 20240418 | 181200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 74 | 20240418 | 181100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 75 | 20240418 | 181000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 76 | 20240418 | 180900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 77 | 20240418 | 180800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 78 | 20240418 | 180700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 79 | 20240418 | 180600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 80 | 20240418 | 180500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 81 | 20240418 | 180400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 82 | 20240418 | 180300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 83 | 20240418 | 180200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 84 | 20240418 | 180100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 85 | 20240418 | 180000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 86 | 20240418 | 175900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 87 | 20240418 | 175800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 88 | 20240418 | 175700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 89 | 20240418 | 175600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 90 | 20240418 | 175500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 91 | 20240418 | 175400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 92 | 20240418 | 175300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 5158 |
| 93 | 20240418 | 175200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 94 | 20240418 | 175100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 95 | 20240418 | 175000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 96 | 20240418 | 174900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 97 | 20240418 | 174800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 98 | 20240418 | 174700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 99 | 20240418 | 174600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 100 | 20240418 | 174500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 101 | 20240418 | 174400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 102 | 20240418 | 174300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 103 | 20240418 | 174200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 104 | 20240418 | 174100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 105 | 20240418 | 174000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 106 | 20240418 | 173900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 107 | 20240418 | 173800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 108 | 20240418 | 173700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 109 | 20240418 | 173600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 110 | 20240418 | 173500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 111 | 20240418 | 173400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 112 | 20240418 | 173300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 113 | 20240418 | 173200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 114 | 20240418 | 173100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 115 | 20240418 | 173000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 116 | 20240418 | 172900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 117 | 20240418 | 172800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 118 | 20240418 | 172700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 119 | 20240418 | 172600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 120 | 20240418 | 172500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 121 | 20240418 | 172400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 122 | 20240418 | 172300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 5158 |
| 123 | 20240418 | 172200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 124 | 20240418 | 172100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 125 | 20240418 | 172000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 126 | 20240418 | 171900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 127 | 20240418 | 171800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 128 | 20240418 | 171700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 129 | 20240418 | 171600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 130 | 20240418 | 171500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 131 | 20240418 | 171400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 132 | 20240418 | 171300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 133 | 20240418 | 171200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 134 | 20240418 | 171100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 135 | 20240418 | 171000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 136 | 20240418 | 170900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 137 | 20240418 | 170800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 138 | 20240418 | 170700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 139 | 20240418 | 170600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 140 | 20240418 | 170500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 141 | 20240418 | 170400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 142 | 20240418 | 170300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 143 | 20240418 | 170200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 144 | 20240418 | 170100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 145 | 20240418 | 170000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 146 | 20240418 | 165900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 147 | 20240418 | 165800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 148 | 20240418 | 165700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 149 | 20240418 | 165600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 150 | 20240418 | 165500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 151 | 20240418 | 165400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 152 | 20240418 | 165300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 5158 |
| 153 | 20240418 | 165200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 154 | 20240418 | 165100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 155 | 20240418 | 165000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 156 | 20240418 | 164900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 157 | 20240418 | 164800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 158 | 20240418 | 164700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 159 | 20240418 | 164600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 160 | 20240418 | 164500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 161 | 20240418 | 164400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 162 | 20240418 | 164300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 163 | 20240418 | 164200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 164 | 20240418 | 164100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 165 | 20240418 | 164000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 166 | 20240418 | 163900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 167 | 20240418 | 163800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 168 | 20240418 | 163700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 169 | 20240418 | 163600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 170 | 20240418 | 163500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 171 | 20240418 | 163400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 172 | 20240418 | 163300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 173 | 20240418 | 163200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 174 | 20240418 | 163100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 175 | 20240418 | 163000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 176 | 20240418 | 162900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 177 | 20240418 | 162800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 178 | 20240418 | 162700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 179 | 20240418 | 162600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 180 | 20240418 | 162500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 181 | 20240418 | 162400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 182 | 20240418 | 162300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 5158 |
| 183 | 20240418 | 162200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 184 | 20240418 | 162100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 185 | 20240418 | 162000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 186 | 20240418 | 161900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 187 | 20240418 | 161800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 188 | 20240418 | 161700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 189 | 20240418 | 161600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 190 | 20240418 | 161500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 191 | 20240418 | 161400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 192 | 20240418 | 161300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 193 | 20240418 | 161200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 194 | 20240418 | 161100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 195 | 20240418 | 161000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 196 | 20240418 | 160900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 197 | 20240418 | 160800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 198 | 20240418 | 160700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 199 | 20240418 | 160600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 200 | 20240418 | 160500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 201 | 20240418 | 160400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 202 | 20240418 | 160300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 203 | 20240418 | 160200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 204 | 20240418 | 160100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 205 | 20240418 | 160000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 206 | 20240418 | 155900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 207 | 20240418 | 155800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 208 | 20240418 | 155700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 209 | 20240418 | 155600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 210 | 20240418 | 155500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 211 | 20240418 | 155400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 212 | 20240418 | 155300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 5158 |
| 213 | 20240418 | 155200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 214 | 20240418 | 155100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 215 | 20240418 | 155000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 216 | 20240418 | 154900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 217 | 20240418 | 154800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 218 | 20240418 | 154700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 219 | 20240418 | 154600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 220 | 20240418 | 154500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 221 | 20240418 | 154400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 222 | 20240418 | 154300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 223 | 20240418 | 154200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 224 | 20240418 | 154100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 225 | 20240418 | 154000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 226 | 20240418 | 153900 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 227 | 20240418 | 153800 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 228 | 20240418 | 153700 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 229 | 20240418 | 153600 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 230 | 20240418 | 153500 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 231 | 20240418 | 153400 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 232 | 20240418 | 153300 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 233 | 20240418 | 153200 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 234 | 20240418 | 153100 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 0 |
| 235 | 20240418 | 153000 | 3098172890 | 14160 | 14160 | 14160 | 14160 | 5158 |
| 236 | 20240418 | 152900 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 237 | 20240418 | 152800 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 238 | 20240418 | 152700 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 239 | 20240418 | 152600 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 240 | 20240418 | 152500 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 241 | 20240418 | 152400 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 242 | 20240418 | 152300 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 243 | 20240418 | 152200 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 244 | 20240418 | 152100 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 245 | 20240418 | 152000 | 3025135610 | 14110 | 14110 | 14110 | 14110 | 0 |
| 246 | 20240418 | 151900 | 3025135610 | 14110 | 14120 | 14130 | 14100 | 2000 |
| 247 | 20240418 | 151800 | 2996915250 | 14120 | 14120 | 14130 | 14120 | 641 |
| 248 | 20240418 | 151700 | 2987861820 | 14130 | 14130 | 14140 | 14120 | 2318 |
| 249 | 20240418 | 151600 | 2955105000 | 14130 | 14140 | 14140 | 14130 | 1733 |
| 250 | 20240418 | 151500 | 2930609600 | 14130 | 14140 | 14140 | 14130 | 181 |
| 251 | 20240418 | 151400 | 2928051780 | 14140 | 14140 | 14140 | 14100 | 915 |
| 252 | 20240418 | 151300 | 2915119860 | 14140 | 14190 | 14200 | 14090 | 2429 |
| 253 | 20240418 | 151200 | 2880753170 | 14190 | 14160 | 14200 | 14160 | 3113 |
| 254 | 20240418 | 151100 | 2836608210 | 14170 | 14130 | 14170 | 14130 | 3667 |
| 255 | 20240418 | 151000 | 2784713780 | 14120 | 14110 | 14130 | 14110 | 833 |
| 256 | 20240418 | 150900 | 2772950740 | 14120 | 14120 | 14120 | 14100 | 1692 |
| 257 | 20240418 | 150800 | 2749074410 | 14110 | 14110 | 14110 | 14100 | 833 |
| 258 | 20240418 | 150700 | 2737322780 | 14120 | 14100 | 14120 | 14100 | 928 |
| 259 | 20240418 | 150600 | 2724234710 | 14100 | 14070 | 14110 | 14070 | 4184 |
| 260 | 20240418 | 150500 | 2665269000 | 14070 | 14060 | 14070 | 14060 | 600 |
| 261 | 20240418 | 150400 | 2656831760 | 14060 | 14050 | 14060 | 14050 | 97 |
| 262 | 20240418 | 150300 | 2655468040 | 14060 | 14010 | 14070 | 14010 | 4594 |
| 263 | 20240418 | 150200 | 2590929470 | 14010 | 14000 | 14010 | 13970 | 644 |
| 264 | 20240418 | 150100 | 2581914050 | 14000 | 13970 | 14000 | 13970 | 1846 |
| 265 | 20240418 | 150000 | 2556083810 | 13970 | 13970 | 13970 | 13970 | 1 |
| 266 | 20240418 | 145900 | 2556069840 | 13970 | 13970 | 13970 | 13970 | 0 |
| 267 | 20240418 | 145800 | 2556069840 | 13970 | 13990 | 13990 | 13970 | 139 |
| 268 | 20240418 | 145700 | 2554125390 | 13990 | 13970 | 13990 | 13970 | 306 |
| 269 | 20240418 | 145600 | 2549846450 | 13990 | 13990 | 13990 | 13990 | 2 |
| 270 | 20240418 | 145500 | 2549818470 | 13960 | 13960 | 13960 | 13960 | 1 |
| 271 | 20240418 | 145400 | 2549804510 | 13990 | 13990 | 13990 | 13960 | 612 |
| 272 | 20240418 | 145300 | 2541254790 | 13980 | 14000 | 14000 | 13980 | 142 |
| 273 | 20240418 | 145200 | 2539268320 | 13990 | 13970 | 14000 | 13970 | 389 |
| 274 | 20240418 | 145100 | 2533825760 | 13990 | 13980 | 13990 | 13960 | 199 |
| 275 | 20240418 | 145000 | 2531044060 | 13970 | 13970 | 13970 | 13970 | 182 |
| 276 | 20240418 | 144900 | 2528501520 | 13970 | 13960 | 13970 | 13960 | 20 |
| 277 | 20240418 | 144800 | 2528222260 | 13950 | 13950 | 13950 | 13950 | 129 |
| 278 | 20240418 | 144700 | 2526422710 | 13960 | 13960 | 13960 | 13960 | 308 |
| 279 | 20240418 | 144600 | 2522123030 | 13960 | 13970 | 13970 | 13960 | 616 |
| 280 | 20240418 | 144500 | 2513517920 | 13970 | 13970 | 13970 | 13970 | 290 |
| 281 | 20240418 | 144400 | 2509466620 | 13970 | 13970 | 13970 | 13970 | 0 |
| 282 | 20240418 | 144300 | 2509466620 | 13970 | 13970 | 13990 | 13970 | 178 |
| 283 | 20240418 | 144200 | 2506979760 | 13970 | 13970 | 13970 | 13970 | 69 |
| 284 | 20240418 | 144100 | 2506015830 | 13970 | 13990 | 13990 | 13970 | 1552 |
| 285 | 20240418 | 144000 | 2484314070 | 13990 | 13990 | 13990 | 13990 | 33 |
| 286 | 20240418 | 143900 | 2483852400 | 14000 | 14000 | 14000 | 13990 | 148 |
| 287 | 20240418 | 143800 | 2481780870 | 14000 | 14010 | 14010 | 13990 | 593 |
| 288 | 20240418 | 143700 | 2473479540 | 14000 | 14010 | 14010 | 14000 | 101 |
| 289 | 20240418 | 143600 | 2472065090 | 14010 | 14000 | 14020 | 14000 | 118 |
| 290 | 20240418 | 143500 | 2470412580 | 14020 | 14010 | 14020 | 13990 | 489 |
| 291 | 20240418 | 143400 | 2463571160 | 14020 | 14000 | 14030 | 14000 | 836 |
| 292 | 20240418 | 143300 | 2451863460 | 14020 | 14000 | 14020 | 13990 | 475 |
| 293 | 20240418 | 143200 | 2445211030 | 14010 | 13990 | 14010 | 13990 | 1360 |
| 294 | 20240418 | 143100 | 2426169780 | 14000 | 14000 | 14000 | 14000 | 10 |
| 295 | 20240418 | 143000 | 2426029780 | 14000 | 14000 | 14000 | 14000 | 108 |
| 296 | 20240418 | 142900 | 2424517780 | 13990 | 13990 | 14000 | 13990 | 509 |
| 297 | 20240418 | 142800 | 2417396520 | 14000 | 13990 | 14000 | 13990 | 499 |
| 298 | 20240418 | 142700 | 2410415430 | 13980 | 13980 | 13980 | 13970 | 654 |
| 299 | 20240418 | 142600 | 2401272610 | 13980 | 13990 | 13990 | 13980 | 124 |
| 300 | 20240418 | 142500 | 2399537930 | 13990 | 13990 | 13990 | 13990 | 60 |
| 301 | 20240418 | 142400 | 2398698530 | 13980 | 13980 | 13980 | 13980 | 162 |
| 302 | 20240418 | 142300 | 2396433770 | 13970 | 13970 | 13970 | 13970 | 9 |
| 303 | 20240418 | 142200 | 2396308040 | 13970 | 13980 | 13980 | 13970 | 38 |
| 304 | 20240418 | 142100 | 2395776880 | 13980 | 13980 | 13990 | 13980 | 382 |
| 305 | 20240418 | 142000 | 2390433500 | 13990 | 13980 | 13990 | 13980 | 78 |
| 306 | 20240418 | 141900 | 2389342980 | 13980 | 13980 | 13980 | 13970 | 456 |
| 307 | 20240418 | 141800 | 2382969360 | 13970 | 13970 | 13970 | 13970 | 0 |
| 308 | 20240418 | 141700 | 2382969360 | 13970 | 13970 | 13970 | 13970 | 0 |
| 309 | 20240418 | 141600 | 2382969360 | 13970 | 13970 | 13970 | 13970 | 7 |
| 310 | 20240418 | 141500 | 2382871570 | 13980 | 13980 | 13980 | 13980 | 105 |
| 311 | 20240418 | 141400 | 2381403670 | 13980 | 13980 | 13980 | 13980 | 2 |
| 312 | 20240418 | 141300 | 2381375710 | 13980 | 13980 | 13980 | 13980 | 0 |
| 313 | 20240418 | 141200 | 2381375710 | 13980 | 13980 | 13980 | 13980 | 1 |
| 314 | 20240418 | 141100 | 2381361730 | 13980 | 13980 | 13980 | 13980 | 328 |
| 315 | 20240418 | 141000 | 2376776290 | 13980 | 13980 | 13980 | 13980 | 0 |
| 316 | 20240418 | 140900 | 2376776290 | 13980 | 13960 | 13980 | 13960 | 380 |
| 317 | 20240418 | 140800 | 2371466040 | 13960 | 13950 | 13960 | 13950 | 363 |
| 318 | 20240418 | 140700 | 2366398660 | 13960 | 13960 | 13960 | 13960 | 30 |
| 319 | 20240418 | 140600 | 2365979860 | 13960 | 13960 | 13960 | 13960 | 150 |
| 320 | 20240418 | 140500 | 2363885860 | 13960 | 13940 | 13960 | 13940 | 743 |
| 321 | 20240418 | 140400 | 2353523100 | 13940 | 13940 | 13940 | 13940 | 0 |
| 322 | 20240418 | 140300 | 2353523100 | 13940 | 13940 | 13940 | 13930 | 29 |
| 323 | 20240418 | 140200 | 2353119060 | 13930 | 13940 | 13940 | 13930 | 10 |
| 324 | 20240418 | 140100 | 2352979670 | 13940 | 13940 | 13940 | 13940 | 10 |
| 325 | 20240418 | 140000 | 2352840270 | 13930 | 13930 | 13930 | 13930 | 1 |
| 326 | 20240418 | 135900 | 2352826340 | 13940 | 13910 | 13940 | 13910 | 386 |
| 327 | 20240418 | 135800 | 2347445550 | 13910 | 13910 | 13940 | 13910 | 392 |
| 328 | 20240418 | 135700 | 2341992680 | 13910 | 13920 | 13940 | 13910 | 1229 |
| 329 | 20240418 | 135600 | 2324879710 | 13920 | 13920 | 13920 | 13920 | 30 |
| 330 | 20240418 | 135500 | 2324462110 | 13920 | 13900 | 13920 | 13900 | 511 |
| 331 | 20240418 | 135400 | 2317358940 | 13920 | 13910 | 13920 | 13900 | 170 |
| 332 | 20240418 | 135300 | 2314995200 | 13910 | 13910 | 13910 | 13900 | 105 |
| 333 | 20240418 | 135200 | 2313534750 | 13910 | 13910 | 13910 | 13910 | 27 |
| 334 | 20240418 | 135100 | 2313159180 | 13910 | 13910 | 13910 | 13910 | 8 |
| 335 | 20240418 | 135000 | 2313047900 | 13910 | 13910 | 13910 | 13910 | 46 |
| 336 | 20240418 | 134900 | 2312408040 | 13910 | 13910 | 13910 | 13910 | 1 |
| 337 | 20240418 | 134800 | 2312394130 | 13900 | 13930 | 13930 | 13900 | 881 |
| 338 | 20240418 | 134700 | 2300135970 | 13930 | 13930 | 13930 | 13930 | 560 |
| 339 | 20240418 | 134600 | 2292335170 | 13940 | 13940 | 13940 | 13940 | 0 |
| 340 | 20240418 | 134500 | 2292335170 | 13940 | 13940 | 13940 | 13940 | 0 |
| 341 | 20240418 | 134400 | 2292335170 | 13940 | 13940 | 13940 | 13940 | 27 |
| 342 | 20240418 | 134300 | 2291958790 | 13930 | 13930 | 13930 | 13930 | 93 |
| 343 | 20240418 | 134200 | 2290663300 | 13940 | 13930 | 13940 | 13930 | 187 |
| 344 | 20240418 | 134100 | 2288057700 | 13940 | 13940 | 13940 | 13930 | 14 |
| 345 | 20240418 | 134000 | 2287862640 | 13930 | 13930 | 13930 | 13920 | 145 |
| 346 | 20240418 | 133900 | 2285842890 | 13920 | 13900 | 13920 | 13900 | 257 |
| 347 | 20240418 | 133800 | 2282268230 | 13920 | 13920 | 13920 | 13900 | 65 |
| 348 | 20240418 | 133700 | 2281363930 | 13920 | 13900 | 13920 | 13900 | 533 |
| 349 | 20240418 | 133600 | 2273954830 | 13900 | 13900 | 13900 | 13900 | 50 |
| 350 | 20240418 | 133500 | 2273259830 | 13920 | 13920 | 13920 | 13920 | 6 |
| 351 | 20240418 | 133400 | 2273176310 | 13900 | 13910 | 13920 | 13900 | 250 |
| 352 | 20240418 | 133300 | 2269700090 | 13900 | 13900 | 13900 | 13900 | 0 |
| 353 | 20240418 | 133200 | 2269700090 | 13900 | 13910 | 13920 | 13900 | 242 |
| 354 | 20240418 | 133100 | 2266335970 | 13910 | 13920 | 13940 | 13910 | 81 |
| 355 | 20240418 | 133000 | 2265208350 | 13910 | 13900 | 13920 | 13900 | 41 |
| 356 | 20240418 | 132900 | 2264638040 | 13920 | 13920 | 13920 | 13920 | 32 |
| 357 | 20240418 | 132800 | 2264192600 | 13900 | 13900 | 13900 | 13900 | 0 |
| 358 | 20240418 | 132700 | 2264192600 | 13900 | 13900 | 13900 | 13900 | 10 |
| 359 | 20240418 | 132600 | 2264053600 | 13940 | 13940 | 13940 | 13940 | 0 |
| 360 | 20240418 | 132500 | 2264053600 | 13940 | 13900 | 13940 | 13900 | 599 |
| 361 | 20240418 | 132400 | 2255727250 | 13900 | 13900 | 13920 | 13900 | 72 |
| 362 | 20240418 | 132300 | 2254725810 | 13900 | 13920 | 13920 | 13900 | 83 |
| 363 | 20240418 | 132200 | 2253572070 | 13900 | 13860 | 13900 | 13860 | 395 |
| 364 | 20240418 | 132100 | 2248082240 | 13860 | 13860 | 13860 | 13860 | 0 |
| 365 | 20240418 | 132000 | 2248082240 | 13860 | 13860 | 13860 | 13860 | 400 |
| 366 | 20240418 | 131900 | 2242538240 | 13860 | 13880 | 13880 | 13860 | 382 |
| 367 | 20240418 | 131800 | 2237237750 | 13900 | 13900 | 13900 | 13900 | 0 |
| 368 | 20240418 | 131700 | 2237237750 | 13900 | 13900 | 13900 | 13900 | 0 |
| 369 | 20240418 | 131600 | 2237237750 | 13900 | 13900 | 13900 | 13900 | 2 |
| 370 | 20240418 | 131500 | 2237209950 | 13880 | 13880 | 13880 | 13880 | 0 |
| 371 | 20240418 | 131400 | 2237209950 | 13880 | 13870 | 13900 | 13870 | 956 |
| 372 | 20240418 | 131300 | 2223940730 | 13870 | 13870 | 13870 | 13870 | 2 |
| 373 | 20240418 | 131200 | 2223912990 | 13880 | 13880 | 13880 | 13870 | 333 |
| 374 | 20240418 | 131100 | 2219291020 | 13880 | 13880 | 13880 | 13880 | 76 |
| 375 | 20240418 | 131000 | 2218236140 | 13880 | 13840 | 13880 | 13840 | 15 |
| 376 | 20240418 | 130900 | 2218028040 | 13880 | 13850 | 13880 | 13850 | 1008 |
| 377 | 20240418 | 130800 | 2204067160 | 13850 | 13870 | 13870 | 13850 | 860 |
| 378 | 20240418 | 130700 | 2192153320 | 13880 | 13880 | 13880 | 13880 | 40 |
| 379 | 20240418 | 130600 | 2191598120 | 13880 | 13880 | 13880 | 13880 | 2 |
| 380 | 20240418 | 130500 | 2191570360 | 13860 | 13860 | 13880 | 13860 | 61 |
| 381 | 20240418 | 130400 | 2190724500 | 13860 | 13860 | 13860 | 13860 | 1713 |
| 382 | 20240418 | 130300 | 2166982320 | 13860 | 13860 | 13860 | 13860 | 0 |
| 383 | 20240418 | 130200 | 2166982320 | 13860 | 13860 | 13860 | 13860 | 30 |
| 384 | 20240418 | 130100 | 2166566520 | 13870 | 13870 | 13870 | 13870 | 2 |
| 385 | 20240418 | 130000 | 2166538780 | 13890 | 13890 | 13890 | 13880 | 90 |
| 386 | 20240418 | 125900 | 2165289480 | 13890 | 13900 | 13900 | 13890 | 6 |
| 387 | 20240418 | 125800 | 2165206120 | 13890 | 13900 | 13900 | 13880 | 62 |
| 388 | 20240418 | 125700 | 2164344900 | 13900 | 13850 | 13900 | 13850 | 337 |
| 389 | 20240418 | 125600 | 2159670830 | 13850 | 13850 | 13850 | 13850 | 350 |
| 390 | 20240418 | 125500 | 2154823330 | 13870 | 13880 | 13880 | 13840 | 2421 |
| 391 | 20240418 | 125400 | 2121263360 | 13900 | 13880 | 13900 | 13880 | 380 |
| 392 | 20240418 | 125300 | 2115987960 | 13880 | 13890 | 13890 | 13880 | 740 |
| 393 | 20240418 | 125200 | 2105716050 | 13900 | 13900 | 13900 | 13890 | 38 |
| 394 | 20240418 | 125100 | 2105188160 | 13890 | 13890 | 13890 | 13890 | 190 |
| 395 | 20240418 | 125000 | 2102549060 | 13890 | 13900 | 13900 | 13890 | 7 |
| 396 | 20240418 | 124900 | 2102451820 | 13900 | 13900 | 13900 | 13900 | 16 |
| 397 | 20240418 | 124800 | 2102229420 | 13900 | 13890 | 13900 | 13890 | 54 |
| 398 | 20240418 | 124700 | 2101479340 | 13900 | 13910 | 13910 | 13890 | 725 |
| 399 | 20240418 | 124600 | 2091406210 | 13920 | 13920 | 13920 | 13920 | 55 |
| 400 | 20240418 | 124500 | 2090640610 | 13930 | 13930 | 13940 | 13930 | 4 |
| 401 | 20240418 | 124400 | 2090584880 | 13930 | 13920 | 13940 | 13920 | 19 |
| 402 | 20240418 | 124300 | 2090320210 | 13930 | 13910 | 13940 | 13900 | 91 |
| 403 | 20240418 | 124200 | 2089055040 | 13930 | 13910 | 13940 | 13900 | 103 |
| 404 | 20240418 | 124100 | 2087623140 | 13940 | 13940 | 13940 | 13940 | 0 |
| 405 | 20240418 | 124000 | 2087623140 | 13940 | 13910 | 13940 | 13910 | 20 |
| 406 | 20240418 | 123900 | 2087344550 | 13910 | 13910 | 13910 | 13910 | 1 |
| 407 | 20240418 | 123800 | 2087330640 | 13910 | 13900 | 13930 | 13900 | 339 |
| 408 | 20240418 | 123700 | 2082616780 | 13910 | 13910 | 13910 | 13910 | 377 |
| 409 | 20240418 | 123600 | 2077372710 | 13920 | 13930 | 13930 | 13920 | 1500 |
| 410 | 20240418 | 123500 | 2056492620 | 13950 | 13930 | 13950 | 13930 | 505 |
| 411 | 20240418 | 123400 | 2049455970 | 13940 | 13940 | 13940 | 13940 | 80 |
| 412 | 20240418 | 123300 | 2048340770 | 13940 | 13940 | 13940 | 13940 | 51 |
| 413 | 20240418 | 123200 | 2047629830 | 13940 | 13940 | 13940 | 13940 | 100 |
| 414 | 20240418 | 123100 | 2046235830 | 13940 | 13940 | 13940 | 13940 | 1200 |
| 415 | 20240418 | 123000 | 2029507830 | 13960 | 13960 | 13960 | 13960 | 8 |
| 416 | 20240418 | 122900 | 2029396150 | 13960 | 13950 | 13960 | 13950 | 624 |
| 417 | 20240418 | 122800 | 2020686350 | 13950 | 13940 | 13950 | 13940 | 771 |
| 418 | 20240418 | 122700 | 2009934610 | 13940 | 13950 | 13950 | 13940 | 64 |
| 419 | 20240418 | 122600 | 2009042340 | 13940 | 13930 | 13940 | 13930 | 121 |
| 420 | 20240418 | 122500 | 2007355810 | 13930 | 13930 | 13930 | 13930 | 0 |
| 421 | 20240418 | 122400 | 2007355810 | 13930 | 13940 | 13940 | 13930 | 131 |
| 422 | 20240418 | 122300 | 2005530380 | 13940 | 13940 | 13940 | 13940 | 40 |
| 423 | 20240418 | 122200 | 2004972780 | 13940 | 13940 | 13940 | 13940 | 21 |
| 424 | 20240418 | 122100 | 2004680040 | 13940 | 13940 | 13940 | 13940 | 175 |
| 425 | 20240418 | 122000 | 2002240540 | 13940 | 13940 | 13940 | 13930 | 36 |
| 426 | 20240418 | 121900 | 2001739020 | 13930 | 13930 | 13930 | 13930 | 1 |
| 427 | 20240418 | 121800 | 2001725090 | 13930 | 13930 | 13930 | 13930 | 66 |
| 428 | 20240418 | 121700 | 2000805710 | 13930 | 13930 | 13930 | 13930 | 3 |
| 429 | 20240418 | 121600 | 2000763920 | 13920 | 13920 | 13920 | 13920 | 188 |
| 430 | 20240418 | 121500 | 1998146960 | 13930 | 13930 | 13930 | 13930 | 197 |
| 431 | 20240418 | 121400 | 1995402750 | 13940 | 13940 | 13940 | 13940 | 1 |
| 432 | 20240418 | 121300 | 1995388810 | 13940 | 13950 | 13950 | 13940 | 571 |
| 433 | 20240418 | 121200 | 1987427770 | 13950 | 13950 | 13950 | 13950 | 0 |
| 434 | 20240418 | 121100 | 1987427770 | 13950 | 13950 | 13950 | 13950 | 38 |
| 435 | 20240418 | 121000 | 1986897670 | 13950 | 13970 | 13970 | 13950 | 253 |
| 436 | 20240418 | 120900 | 1983366020 | 13970 | 13950 | 13970 | 13950 | 156 |
| 437 | 20240418 | 120800 | 1981188430 | 13940 | 13930 | 13950 | 13930 | 3607 |
| 438 | 20240418 | 120700 | 1930935550 | 13930 | 13930 | 13930 | 13930 | 117 |
| 439 | 20240418 | 120600 | 1929305740 | 13930 | 13930 | 13930 | 13930 | 30 |
| 440 | 20240418 | 120500 | 1928887840 | 13920 | 13930 | 13930 | 13920 | 122 |
| 441 | 20240418 | 120400 | 1927189050 | 13930 | 13930 | 13930 | 13930 | 1 |
| 442 | 20240418 | 120300 | 1927175120 | 13930 | 13930 | 13930 | 13930 | 170 |
| 443 | 20240418 | 120200 | 1924807020 | 13910 | 13910 | 13910 | 13910 | 15 |
| 444 | 20240418 | 120100 | 1924598370 | 13900 | 13900 | 13900 | 13900 | 0 |
| 445 | 20240418 | 120000 | 1924598370 | 13900 | 13910 | 13910 | 13900 | 482 |
| 446 | 20240418 | 115900 | 1917893850 | 13910 | 13930 | 13930 | 13910 | 603 |
| 447 | 20240418 | 115800 | 1909506090 | 13910 | 13910 | 13910 | 13910 | 180 |
| 448 | 20240418 | 115700 | 1907002290 | 13910 | 13910 | 13910 | 13910 | 12 |
| 449 | 20240418 | 115600 | 1906835370 | 13930 | 13920 | 13930 | 13910 | 412 |
| 450 | 20240418 | 115500 | 1901096430 | 13910 | 13910 | 13910 | 13910 | 0 |
| 451 | 20240418 | 115400 | 1901096430 | 13910 | 13910 | 13910 | 13910 | 0 |
| 452 | 20240418 | 115300 | 1901096430 | 13910 | 13910 | 13910 | 13900 | 28 |
| 453 | 20240418 | 115200 | 1900707010 | 13910 | 13910 | 13910 | 13910 | 321 |
| 454 | 20240418 | 115100 | 1896241900 | 13910 | 13910 | 13910 | 13910 | 20 |
| 455 | 20240418 | 115000 | 1895963700 | 13910 | 13910 | 13910 | 13910 | 0 |
| 456 | 20240418 | 114900 | 1895963700 | 13910 | 13910 | 13910 | 13910 | 0 |
| 457 | 20240418 | 114800 | 1895963700 | 13910 | 13910 | 13910 | 13910 | 45 |
| 458 | 20240418 | 114700 | 1895337750 | 13910 | 13910 | 13910 | 13910 | 50 |
| 459 | 20240418 | 114600 | 1894642250 | 13940 | 13910 | 13940 | 13910 | 203 |
| 460 | 20240418 | 114500 | 1891816470 | 13920 | 13910 | 13920 | 13910 | 356 |
| 461 | 20240418 | 114400 | 1886861000 | 13920 | 13910 | 13920 | 13910 | 64 |
| 462 | 20240418 | 114300 | 1885970750 | 13920 | 13920 | 13920 | 13920 | 0 |
| 463 | 20240418 | 114200 | 1885970750 | 13920 | 13920 | 13920 | 13920 | 0 |
| 464 | 20240418 | 114100 | 1885970750 | 13920 | 13900 | 13920 | 13900 | 33 |
| 465 | 20240418 | 114000 | 1885511430 | 13900 | 13890 | 13900 | 13890 | 250 |
| 466 | 20240418 | 113900 | 1882038130 | 13900 | 13900 | 13910 | 13900 | 470 |
| 467 | 20240418 | 113800 | 1875504510 | 13910 | 13910 | 13910 | 13900 | 35 |
| 468 | 20240418 | 113700 | 1875017710 | 13900 | 13910 | 13910 | 13900 | 1204 |
| 469 | 20240418 | 113600 | 1858272040 | 13920 | 13930 | 13930 | 13920 | 686 |
| 470 | 20240418 | 113500 | 1848722810 | 13930 | 13940 | 13940 | 13930 | 908 |
| 471 | 20240418 | 113400 | 1836071810 | 13940 | 13940 | 13940 | 13940 | 0 |
| 472 | 20240418 | 113300 | 1836071810 | 13940 | 13940 | 13940 | 13940 | 50 |
| 473 | 20240418 | 113200 | 1835374810 | 13930 | 13930 | 13930 | 13930 | 5 |
| 474 | 20240418 | 113100 | 1835305160 | 13930 | 13930 | 13930 | 13930 | 0 |
| 475 | 20240418 | 113000 | 1835305160 | 13930 | 13950 | 13950 | 13930 | 821 |
| 476 | 20240418 | 112900 | 1823859160 | 13950 | 13960 | 13960 | 13950 | 731 |
| 477 | 20240418 | 112800 | 1813656110 | 13970 | 13970 | 13970 | 13970 | 100 |
| 478 | 20240418 | 112700 | 1812259110 | 13970 | 13970 | 13970 | 13970 | 30 |
| 479 | 20240418 | 112600 | 1811840010 | 13970 | 13970 | 13970 | 13970 | 2 |
| 480 | 20240418 | 112500 | 1811812070 | 13960 | 13960 | 13970 | 13960 | 61 |
| 481 | 20240418 | 112400 | 1810960500 | 13960 | 13960 | 13960 | 13960 | 0 |
| 482 | 20240418 | 112300 | 1810960500 | 13960 | 13960 | 13960 | 13960 | 27 |
| 483 | 20240418 | 112200 | 1810583580 | 13960 | 13940 | 13960 | 13940 | 280 |
| 484 | 20240418 | 112100 | 1806676780 | 13940 | 13950 | 13960 | 13940 | 117 |
| 485 | 20240418 | 112000 | 1805044700 | 13960 | 13960 | 13960 | 13960 | 10 |
| 486 | 20240418 | 111900 | 1804905100 | 13960 | 13960 | 13960 | 13960 | 5 |
| 487 | 20240418 | 111800 | 1804835300 | 13950 | 13950 | 13950 | 13950 | 25 |
| 488 | 20240418 | 111700 | 1804486550 | 13960 | 13970 | 13970 | 13960 | 172 |
| 489 | 20240418 | 111600 | 1802084990 | 13980 | 13980 | 13980 | 13980 | 32 |
| 490 | 20240418 | 111500 | 1801637630 | 13980 | 13970 | 13980 | 13970 | 44 |
| 491 | 20240418 | 111400 | 1801022530 | 13990 | 13960 | 13990 | 13960 | 8 |
| 492 | 20240418 | 111300 | 1800910690 | 13990 | 13960 | 13990 | 13960 | 121 |
| 493 | 20240418 | 111200 | 1799219760 | 13970 | 13960 | 13970 | 13950 | 502 |
| 494 | 20240418 | 111100 | 1792215780 | 13960 | 13950 | 13960 | 13950 | 13 |
| 495 | 20240418 | 111000 | 1792034320 | 13950 | 13990 | 13990 | 13950 | 335 |
| 496 | 20240418 | 110900 | 1787353760 | 13990 | 13990 | 13990 | 13990 | 3 |
| 497 | 20240418 | 110800 | 1787311790 | 13990 | 13990 | 13990 | 13990 | 615 |
| 498 | 20240418 | 110700 | 1778707940 | 13990 | 14010 | 14010 | 13990 | 362 |
| 499 | 20240418 | 110600 | 1773639280 | 14010 | 14020 | 14020 | 14010 | 113 |
| 500 | 20240418 | 110500 | 1772056140 | 14020 | 14010 | 14020 | 14010 | 103 |
| 501 | 20240418 | 110400 | 1770612090 | 14010 | 13990 | 14010 | 13990 | 1338 |
| 502 | 20240418 | 110300 | 1751873320 | 13990 | 13980 | 13990 | 13980 | 56 |
| 503 | 20240418 | 110200 | 1751089890 | 13980 | 13970 | 13980 | 13970 | 161 |
| 504 | 20240418 | 110100 | 1748839220 | 13970 | 13970 | 13970 | 13970 | 4 |
| 505 | 20240418 | 110000 | 1748783340 | 13960 | 13950 | 13960 | 13950 | 104 |
| 506 | 20240418 | 105900 | 1747332520 | 13940 | 13930 | 13940 | 13930 | 101 |
| 507 | 20240418 | 105800 | 1745925390 | 13940 | 13940 | 13940 | 13940 | 11 |
| 508 | 20240418 | 105700 | 1745772050 | 13930 | 13930 | 13930 | 13910 | 183 |
| 509 | 20240418 | 105600 | 1743225310 | 13940 | 13910 | 13940 | 13910 | 551 |
| 510 | 20240418 | 105500 | 1735551870 | 13910 | 13960 | 13960 | 13910 | 1079 |
| 511 | 20240418 | 105400 | 1720529970 | 13960 | 13980 | 13980 | 13960 | 173 |
| 512 | 20240418 | 105300 | 1718114300 | 13970 | 13980 | 13990 | 13970 | 42 |
| 513 | 20240418 | 105200 | 1717527220 | 13980 | 13960 | 13980 | 13960 | 118 |
| 514 | 20240418 | 105100 | 1715878930 | 13980 | 13990 | 13990 | 13980 | 44 |
| 515 | 20240418 | 105000 | 1715263500 | 14000 | 13970 | 14000 | 13970 | 330 |
| 516 | 20240418 | 104900 | 1710646790 | 13970 | 13970 | 13970 | 13970 | 28 |
| 517 | 20240418 | 104800 | 1710255630 | 13970 | 13950 | 13970 | 13950 | 379 |
| 518 | 20240418 | 104700 | 1704968060 | 13940 | 13950 | 13970 | 13910 | 3278 |
| 519 | 20240418 | 104600 | 1659323790 | 13970 | 13950 | 13970 | 13950 | 171 |
| 520 | 20240418 | 104500 | 1656938280 | 13950 | 13960 | 13970 | 13950 | 156 |
| 521 | 20240418 | 104400 | 1654761690 | 13970 | 13960 | 13970 | 13950 | 115 |
| 522 | 20240418 | 104300 | 1653157160 | 13960 | 13960 | 13980 | 13960 | 310 |
| 523 | 20240418 | 104200 | 1648829540 | 13950 | 13950 | 13980 | 13950 | 17 |
| 524 | 20240418 | 104100 | 1648592220 | 13960 | 13930 | 13960 | 13930 | 103 |
| 525 | 20240418 | 104000 | 1647157300 | 13960 | 13940 | 13960 | 13900 | 3511 |
| 526 | 20240418 | 103900 | 1598288910 | 13940 | 13940 | 13940 | 13940 | 15 |
| 527 | 20240418 | 103800 | 1598079810 | 13940 | 13940 | 13940 | 13940 | 105 |
| 528 | 20240418 | 103700 | 1596616110 | 13940 | 13960 | 13960 | 13940 | 1303 |
| 529 | 20240418 | 103600 | 1578446290 | 13940 | 13940 | 13940 | 13940 | 254 |
| 530 | 20240418 | 103500 | 1574905530 | 13940 | 13950 | 13950 | 13940 | 1284 |
| 531 | 20240418 | 103400 | 1556998320 | 13950 | 13970 | 13970 | 13950 | 851 |
| 532 | 20240418 | 103300 | 1545120210 | 13970 | 13980 | 13980 | 13970 | 200 |
| 533 | 20240418 | 103200 | 1542326190 | 13970 | 14000 | 14000 | 13970 | 558 |
| 534 | 20240418 | 103100 | 1534528240 | 14000 | 13990 | 14000 | 13990 | 88 |
| 535 | 20240418 | 103000 | 1533296950 | 13990 | 14010 | 14010 | 13970 | 1166 |
| 536 | 20240418 | 102900 | 1516991180 | 13990 | 13980 | 14000 | 13980 | 474 |
| 537 | 20240418 | 102800 | 1510358280 | 13980 | 14000 | 14000 | 13980 | 830 |
| 538 | 20240418 | 102700 | 1498743470 | 14000 | 14030 | 14030 | 14000 | 782 |
| 539 | 20240418 | 102600 | 1487793590 | 14060 | 14060 | 14060 | 14060 | 0 |
| 540 | 20240418 | 102500 | 1487793590 | 14060 | 14060 | 14060 | 14060 | 0 |
| 541 | 20240418 | 102400 | 1487793590 | 14060 | 14050 | 14060 | 14030 | 4 |
| 542 | 20240418 | 102300 | 1487737410 | 14060 | 14030 | 14070 | 14030 | 111 |
| 543 | 20240418 | 102200 | 1486175850 | 14070 | 14060 | 14070 | 14020 | 110 |
| 544 | 20240418 | 102100 | 1484629430 | 14020 | 14030 | 14050 | 14000 | 291 |
| 545 | 20240418 | 102000 | 1480549140 | 14020 | 14020 | 14030 | 14000 | 3714 |
| 546 | 20240418 | 101900 | 1428547530 | 14030 | 14030 | 14070 | 14030 | 388 |
| 547 | 20240418 | 101800 | 1423099910 | 14070 | 14050 | 14070 | 14030 | 239 |
| 548 | 20240418 | 101700 | 1419744440 | 14050 | 14060 | 14070 | 14050 | 650 |
| 549 | 20240418 | 101600 | 1410609970 | 14060 | 14060 | 14060 | 14060 | 215 |
| 550 | 20240418 | 101500 | 1407587070 | 14060 | 14060 | 14060 | 14060 | 230 |
| 551 | 20240418 | 101400 | 1404353270 | 14060 | 14060 | 14060 | 14060 | 10 |
| 552 | 20240418 | 101300 | 1404212670 | 14060 | 14070 | 14070 | 14060 | 40 |
| 553 | 20240418 | 101200 | 1403650000 | 14090 | 14080 | 14090 | 14080 | 745 |
| 554 | 20240418 | 101100 | 1393155930 | 14080 | 14070 | 14080 | 14070 | 633 |
| 555 | 20240418 | 101000 | 1384248620 | 14070 | 14050 | 14070 | 14050 | 41 |
| 556 | 20240418 | 100900 | 1383672550 | 14050 | 14060 | 14060 | 14050 | 507 |
| 557 | 20240418 | 100800 | 1376547900 | 14060 | 14090 | 14090 | 14060 | 686 |
| 558 | 20240418 | 100700 | 1366892820 | 14090 | 14090 | 14090 | 14090 | 781 |
| 559 | 20240418 | 100600 | 1355888530 | 14120 | 14120 | 14120 | 14080 | 130 |
| 560 | 20240418 | 100500 | 1354054070 | 14120 | 14120 | 14130 | 14080 | 267 |
| 561 | 20240418 | 100400 | 1350282770 | 14120 | 14110 | 14120 | 14070 | 557 |
| 562 | 20240418 | 100300 | 1342421270 | 14100 | 14100 | 14110 | 14060 | 479 |
| 563 | 20240418 | 100200 | 1335671530 | 14100 | 14080 | 14100 | 14080 | 223 |
| 564 | 20240418 | 100100 | 1332531230 | 14080 | 14080 | 14080 | 14080 | 191 |
| 565 | 20240418 | 100000 | 1329841950 | 14050 | 14100 | 14100 | 14050 | 3057 |
| 566 | 20240418 | 095900 | 1286818670 | 14090 | 14090 | 14100 | 14080 | 201 |
| 567 | 20240418 | 095800 | 1283986450 | 14090 | 14090 | 14090 | 14090 | 120 |
| 568 | 20240418 | 095700 | 1282295650 | 14060 | 14090 | 14100 | 14060 | 455 |
| 569 | 20240418 | 095600 | 1275897160 | 14090 | 14100 | 14110 | 14060 | 1238 |
| 570 | 20240418 | 095500 | 1258464350 | 14110 | 14110 | 14110 | 14100 | 314 |
| 571 | 20240418 | 095400 | 1254034320 | 14100 | 14150 | 14150 | 14100 | 1743 |
| 572 | 20240418 | 095300 | 1229395330 | 14150 | 14150 | 14160 | 14150 | 704 |
| 573 | 20240418 | 095200 | 1219433630 | 14150 | 14130 | 14150 | 14130 | 702 |
| 574 | 20240418 | 095100 | 1209506990 | 14140 | 14150 | 14150 | 14140 | 871 |
| 575 | 20240418 | 095000 | 1197187340 | 14160 | 14130 | 14180 | 14130 | 10725 |
| 576 | 20240418 | 094900 | 1045315290 | 14140 | 14120 | 14140 | 14100 | 1512 |
| 577 | 20240418 | 094800 | 1023941020 | 14070 | 14130 | 14130 | 14070 | 536 |
| 578 | 20240418 | 094700 | 1016393340 | 14060 | 14130 | 14160 | 14040 | 3270 |
| 579 | 20240418 | 094600 | 970191330 | 14150 | 14100 | 14160 | 14100 | 4330 |
| 580 | 20240418 | 094500 | 908998460 | 14110 | 14100 | 14110 | 14060 | 1111 |
| 581 | 20240418 | 094400 | 893351600 | 14100 | 14110 | 14110 | 14090 | 71 |
| 582 | 20240418 | 094300 | 892351130 | 14100 | 14110 | 14110 | 14080 | 1225 |
| 583 | 20240418 | 094200 | 875074460 | 14120 | 14120 | 14120 | 14120 | 100 |
| 584 | 20240418 | 094100 | 873662460 | 14120 | 14100 | 14120 | 14090 | 1526 |
| 585 | 20240418 | 094000 | 852136430 | 14100 | 14110 | 14120 | 14100 | 1857 |
| 586 | 20240418 | 093900 | 825941400 | 14120 | 14060 | 14120 | 14060 | 5643 |
| 587 | 20240418 | 093800 | 746396560 | 14030 | 14060 | 14080 | 14020 | 1269 |
| 588 | 20240418 | 093700 | 728553810 | 14060 | 14040 | 14070 | 14040 | 1497 |
| 589 | 20240418 | 093600 | 707510150 | 14050 | 14000 | 14050 | 13990 | 1478 |
| 590 | 20240418 | 093500 | 686758550 | 14000 | 14030 | 14050 | 14000 | 511 |
| 591 | 20240418 | 093400 | 679590170 | 14030 | 14040 | 14060 | 14030 | 4825 |
| 592 | 20240418 | 093300 | 611801920 | 14040 | 13960 | 14040 | 13960 | 5314 |
| 593 | 20240418 | 093200 | 537304790 | 13990 | 13990 | 14000 | 13940 | 338 |
| 594 | 20240418 | 093100 | 532573800 | 13990 | 13980 | 13990 | 13970 | 876 |
| 595 | 20240418 | 093000 | 520331670 | 13980 | 14000 | 14000 | 13980 | 364 |
| 596 | 20240418 | 092900 | 515241730 | 14000 | 13980 | 14010 | 13970 | 1710 |
| 597 | 20240418 | 092800 | 491319060 | 13990 | 13950 | 13990 | 13950 | 1530 |
| 598 | 20240418 | 092700 | 469961540 | 13950 | 13980 | 13990 | 13950 | 260 |
| 599 | 20240418 | 092600 | 466330310 | 13990 | 13880 | 14000 | 13880 | 4530 |
| 600 | 20240418 | 092500 | 403208210 | 13880 | 13860 | 13880 | 13860 | 1686 |
| 601 | 20240418 | 092400 | 379823020 | 13860 | 13840 | 13860 | 13810 | 305 |
| 602 | 20240418 | 092300 | 375597800 | 13860 | 13820 | 13870 | 13820 | 600 |
| 603 | 20240418 | 092200 | 367291570 | 13840 | 13810 | 13840 | 13810 | 777 |
| 604 | 20240418 | 092100 | 356542630 | 13810 | 13830 | 13840 | 13810 | 180 |
| 605 | 20240418 | 092000 | 354053560 | 13830 | 13800 | 13840 | 13800 | 550 |
| 606 | 20240418 | 091900 | 346444700 | 13800 | 13810 | 13820 | 13800 | 1217 |
| 607 | 20240418 | 091800 | 329645040 | 13810 | 13800 | 13820 | 13790 | 212 |
| 608 | 20240418 | 091700 | 326717840 | 13800 | 13720 | 13800 | 13720 | 1431 |
| 609 | 20240418 | 091600 | 306993900 | 13720 | 13720 | 13760 | 13720 | 579 |
| 610 | 20240418 | 091500 | 299037090 | 13730 | 13720 | 13730 | 13720 | 584 |
| 611 | 20240418 | 091400 | 291024200 | 13750 | 13750 | 13760 | 13720 | 354 |
| 612 | 20240418 | 091300 | 286159340 | 13760 | 13730 | 13790 | 13690 | 1135 |
| 613 | 20240418 | 091200 | 270566760 | 13730 | 13750 | 13790 | 13730 | 2054 |
| 614 | 20240418 | 091100 | 242290000 | 13740 | 13720 | 13770 | 13660 | 1599 |
| 615 | 20240418 | 091000 | 220320630 | 13760 | 13710 | 13760 | 13700 | 2613 |
| 616 | 20240418 | 090900 | 184447660 | 13740 | 13740 | 13740 | 13710 | 154 |
| 617 | 20240418 | 090800 | 182331830 | 13740 | 13700 | 13760 | 13700 | 2044 |
| 618 | 20240418 | 090700 | 154280540 | 13630 | 13680 | 13700 | 13630 | 1395 |
| 619 | 20240418 | 090600 | 135191230 | 13630 | 13670 | 13670 | 13630 | 103 |
| 620 | 20240418 | 090500 | 133787300 | 13630 | 13630 | 13680 | 13630 | 804 |
| 621 | 20240418 | 090400 | 122814030 | 13630 | 13630 | 13630 | 13630 | 929 |
| 622 | 20240418 | 090300 | 110151760 | 13630 | 13620 | 13700 | 13620 | 2142 |
| 623 | 20240418 | 090200 | 80883870 | 13620 | 13640 | 13660 | 13610 | 2066 |
| 624 | 20240418 | 090100 | 52757450 | 13640 | 13640 | 13640 | 13640 | 206 |
| 625 | 20240418 | 090000 | 49947610 | 13620 | 13630 | 13750 | 13620 | 3141 |