33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 4455 |
| 3 | 20240416 | 191800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 4 | 20240416 | 191700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 5 | 20240416 | 191600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 6 | 20240416 | 191500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 7 | 20240416 | 191400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 8 | 20240416 | 191300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 9 | 20240416 | 191200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 10 | 20240416 | 191100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 11 | 20240416 | 191000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 12 | 20240416 | 190900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 13 | 20240416 | 190800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 14 | 20240416 | 190700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 15 | 20240416 | 190600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 16 | 20240416 | 190500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 17 | 20240416 | 190400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 18 | 20240416 | 190300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 19 | 20240416 | 190200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 20 | 20240416 | 190100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 21 | 20240416 | 190000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 22 | 20240416 | 185900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 23 | 20240416 | 185800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 24 | 20240416 | 185700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 25 | 20240416 | 185600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 26 | 20240416 | 185500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 27 | 20240416 | 185400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 28 | 20240416 | 185300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 29 | 20240416 | 185200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 30 | 20240416 | 185100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 31 | 20240416 | 185000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 32 | 20240416 | 184900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 4455 |
| 33 | 20240416 | 184800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 34 | 20240416 | 184700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 35 | 20240416 | 184600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 36 | 20240416 | 184500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 37 | 20240416 | 184400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 38 | 20240416 | 184300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 39 | 20240416 | 184200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 40 | 20240416 | 184100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 41 | 20240416 | 184000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 42 | 20240416 | 183900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 43 | 20240416 | 183800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 44 | 20240416 | 183700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 45 | 20240416 | 183600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 46 | 20240416 | 183500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 47 | 20240416 | 183400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 48 | 20240416 | 183300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 49 | 20240416 | 183200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 50 | 20240416 | 183100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 51 | 20240416 | 183000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 52 | 20240416 | 182900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 53 | 20240416 | 182800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 54 | 20240416 | 182700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 55 | 20240416 | 182600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 56 | 20240416 | 182500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 57 | 20240416 | 182400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 58 | 20240416 | 182300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 59 | 20240416 | 182200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 60 | 20240416 | 182100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 61 | 20240416 | 182000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 62 | 20240416 | 181900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 4455 |
| 63 | 20240416 | 181800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 64 | 20240416 | 181700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 65 | 20240416 | 181600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 66 | 20240416 | 181500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 67 | 20240416 | 181400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 68 | 20240416 | 181300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 69 | 20240416 | 181200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 70 | 20240416 | 181100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 71 | 20240416 | 181000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 72 | 20240416 | 180900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 73 | 20240416 | 180800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 74 | 20240416 | 180700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 75 | 20240416 | 180600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 76 | 20240416 | 180500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 77 | 20240416 | 180400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 78 | 20240416 | 180300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 79 | 20240416 | 180200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 80 | 20240416 | 180100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 81 | 20240416 | 180000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 82 | 20240416 | 175900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 83 | 20240416 | 175800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 84 | 20240416 | 175700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 85 | 20240416 | 175600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 86 | 20240416 | 175500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 87 | 20240416 | 175400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 88 | 20240416 | 175300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 89 | 20240416 | 175200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 90 | 20240416 | 175100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 91 | 20240416 | 175000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 92 | 20240416 | 174900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 4455 |
| 93 | 20240416 | 174800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 94 | 20240416 | 174700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 95 | 20240416 | 174600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 96 | 20240416 | 174500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 97 | 20240416 | 174400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 98 | 20240416 | 174300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 99 | 20240416 | 174200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 100 | 20240416 | 174100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 101 | 20240416 | 174000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 102 | 20240416 | 173900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 103 | 20240416 | 173800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 104 | 20240416 | 173700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 105 | 20240416 | 173600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 106 | 20240416 | 173500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 107 | 20240416 | 173400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 108 | 20240416 | 173300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 109 | 20240416 | 173200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 110 | 20240416 | 173100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 111 | 20240416 | 173000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 112 | 20240416 | 172900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 113 | 20240416 | 172800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 114 | 20240416 | 172700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 115 | 20240416 | 172600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 116 | 20240416 | 172500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 117 | 20240416 | 172400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 118 | 20240416 | 172300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 119 | 20240416 | 172200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 120 | 20240416 | 172100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 121 | 20240416 | 172000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 122 | 20240416 | 171900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 4455 |
| 123 | 20240416 | 171800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 124 | 20240416 | 171700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 125 | 20240416 | 171600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 126 | 20240416 | 171500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 127 | 20240416 | 171400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 128 | 20240416 | 171300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 129 | 20240416 | 171200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 130 | 20240416 | 171100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 131 | 20240416 | 171000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 132 | 20240416 | 170900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 133 | 20240416 | 170800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 134 | 20240416 | 170700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 135 | 20240416 | 170600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 136 | 20240416 | 170500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 137 | 20240416 | 170400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 138 | 20240416 | 170300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 139 | 20240416 | 170200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 140 | 20240416 | 170100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 141 | 20240416 | 170000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 142 | 20240416 | 165900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 143 | 20240416 | 165800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 144 | 20240416 | 165700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 145 | 20240416 | 165600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 146 | 20240416 | 165500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 147 | 20240416 | 165400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 148 | 20240416 | 165300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 149 | 20240416 | 165200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 150 | 20240416 | 165100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 151 | 20240416 | 165000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 152 | 20240416 | 164900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 4455 |
| 153 | 20240416 | 164800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 154 | 20240416 | 164700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 155 | 20240416 | 164600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 156 | 20240416 | 164500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 157 | 20240416 | 164400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 158 | 20240416 | 164300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 159 | 20240416 | 164200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 160 | 20240416 | 164100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 161 | 20240416 | 164000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 162 | 20240416 | 163900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 163 | 20240416 | 163800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 164 | 20240416 | 163700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 165 | 20240416 | 163600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 166 | 20240416 | 163500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 167 | 20240416 | 163400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 168 | 20240416 | 163300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 169 | 20240416 | 163200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 170 | 20240416 | 163100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 171 | 20240416 | 163000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 172 | 20240416 | 162900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 173 | 20240416 | 162800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 174 | 20240416 | 162700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 175 | 20240416 | 162600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 176 | 20240416 | 162500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 177 | 20240416 | 162400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 178 | 20240416 | 162300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 179 | 20240416 | 162200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 180 | 20240416 | 162100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 181 | 20240416 | 162000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 182 | 20240416 | 161900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 4455 |
| 183 | 20240416 | 161800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 184 | 20240416 | 161700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 185 | 20240416 | 161600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 186 | 20240416 | 161500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 187 | 20240416 | 161400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 188 | 20240416 | 161300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 189 | 20240416 | 161200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 190 | 20240416 | 161100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 191 | 20240416 | 161000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 192 | 20240416 | 160900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 193 | 20240416 | 160800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 194 | 20240416 | 160700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 195 | 20240416 | 160600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 196 | 20240416 | 160500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 197 | 20240416 | 160400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 198 | 20240416 | 160300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 199 | 20240416 | 160200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 200 | 20240416 | 160100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 201 | 20240416 | 160000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 202 | 20240416 | 155900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 203 | 20240416 | 155800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 204 | 20240416 | 155700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 205 | 20240416 | 155600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 206 | 20240416 | 155500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 207 | 20240416 | 155400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 208 | 20240416 | 155300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 209 | 20240416 | 155200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 210 | 20240416 | 155100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 211 | 20240416 | 155000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 212 | 20240416 | 154900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 4455 |
| 213 | 20240416 | 154800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 214 | 20240416 | 154700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 215 | 20240416 | 154600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 216 | 20240416 | 154500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 217 | 20240416 | 154400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 218 | 20240416 | 154300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 219 | 20240416 | 154200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 220 | 20240416 | 154100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 221 | 20240416 | 154000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 222 | 20240416 | 153900 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 223 | 20240416 | 153800 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 224 | 20240416 | 153700 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 225 | 20240416 | 153600 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 226 | 20240416 | 153500 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 227 | 20240416 | 153400 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 228 | 20240416 | 153300 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 229 | 20240416 | 153200 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 230 | 20240416 | 153100 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 0 |
| 231 | 20240416 | 153000 | 4068016640 | 14380 | 14380 | 14380 | 14380 | 4455 |
| 232 | 20240416 | 152900 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20240416 | 152800 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20240416 | 152700 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20240416 | 152600 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20240416 | 152500 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20240416 | 152400 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20240416 | 152300 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20240416 | 152200 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 240 | 20240416 | 152100 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 241 | 20240416 | 152000 | 4003953740 | 14500 | 14500 | 14500 | 14500 | 0 |
| 242 | 20240416 | 151900 | 4003953740 | 14500 | 14460 | 14500 | 14450 | 2354 |
| 243 | 20240416 | 151800 | 3969876060 | 14450 | 14420 | 14450 | 14390 | 2368 |
| 244 | 20240416 | 151700 | 3935776270 | 14460 | 14390 | 14460 | 14390 | 328 |
| 245 | 20240416 | 151600 | 3931041640 | 14370 | 14400 | 14400 | 14370 | 1536 |
| 246 | 20240416 | 151500 | 3908955190 | 14410 | 14440 | 14460 | 14410 | 1277 |
| 247 | 20240416 | 151400 | 3890529220 | 14450 | 14480 | 14480 | 14450 | 757 |
| 248 | 20240416 | 151300 | 3879581420 | 14480 | 14530 | 14600 | 14480 | 2172 |
| 249 | 20240416 | 151200 | 3848021410 | 14550 | 14480 | 14550 | 14480 | 1846 |
| 250 | 20240416 | 151100 | 3821276020 | 14480 | 14470 | 14480 | 14470 | 405 |
| 251 | 20240416 | 151000 | 3815412600 | 14490 | 14440 | 14500 | 14440 | 69 |
| 252 | 20240416 | 150900 | 3814415260 | 14500 | 14510 | 14510 | 14440 | 3170 |
| 253 | 20240416 | 150800 | 3768479840 | 14520 | 14560 | 14570 | 14510 | 2655 |
| 254 | 20240416 | 150700 | 3729885620 | 14580 | 14630 | 14640 | 14580 | 3049 |
| 255 | 20240416 | 150600 | 3685323140 | 14600 | 14610 | 14650 | 14550 | 2606 |
| 256 | 20240416 | 150500 | 3647273340 | 14620 | 14670 | 14670 | 14610 | 2221 |
| 257 | 20240416 | 150400 | 3614777440 | 14620 | 14640 | 14700 | 14620 | 3018 |
| 258 | 20240416 | 150300 | 3570530820 | 14640 | 14700 | 14700 | 14640 | 3257 |
| 259 | 20240416 | 150200 | 3522748940 | 14690 | 14620 | 14730 | 14610 | 8274 |
| 260 | 20240416 | 150100 | 3401497470 | 14610 | 14530 | 14630 | 14530 | 6150 |
| 261 | 20240416 | 150000 | 3311766770 | 14530 | 14530 | 14540 | 14500 | 999 |
| 262 | 20240416 | 145900 | 3297259850 | 14520 | 14490 | 14540 | 14490 | 3493 |
| 263 | 20240416 | 145800 | 3246601870 | 14490 | 14480 | 14500 | 14410 | 1636 |
| 264 | 20240416 | 145700 | 3222913710 | 14480 | 14460 | 14490 | 14450 | 1261 |
| 265 | 20240416 | 145600 | 3204682050 | 14450 | 14400 | 14470 | 14400 | 2476 |
| 266 | 20240416 | 145500 | 3168906460 | 14420 | 14360 | 14420 | 14340 | 3553 |
| 267 | 20240416 | 145400 | 3117790180 | 14360 | 14330 | 14360 | 14330 | 87 |
| 268 | 20240416 | 145300 | 3116542300 | 14330 | 14330 | 14330 | 14320 | 323 |
| 269 | 20240416 | 145200 | 3111916560 | 14300 | 14370 | 14370 | 14300 | 889 |
| 270 | 20240416 | 145100 | 3099172660 | 14380 | 14370 | 14380 | 14360 | 307 |
| 271 | 20240416 | 145000 | 3094761010 | 14370 | 14340 | 14370 | 14330 | 830 |
| 272 | 20240416 | 144900 | 3082849250 | 14360 | 14360 | 14360 | 14350 | 516 |
| 273 | 20240416 | 144800 | 3075439640 | 14350 | 14320 | 14360 | 14320 | 3002 |
| 274 | 20240416 | 144700 | 3032391210 | 14300 | 14260 | 14330 | 14260 | 1425 |
| 275 | 20240416 | 144600 | 3012007690 | 14300 | 14240 | 14300 | 14240 | 1332 |
| 276 | 20240416 | 144500 | 2993016130 | 14230 | 14130 | 14230 | 14130 | 11787 |
| 277 | 20240416 | 144400 | 2826149680 | 14130 | 14130 | 14130 | 14130 | 2 |
| 278 | 20240416 | 144300 | 2826121420 | 14130 | 14130 | 14130 | 14100 | 487 |
| 279 | 20240416 | 144200 | 2819244790 | 14130 | 14140 | 14140 | 14130 | 7 |
| 280 | 20240416 | 144100 | 2819145870 | 14130 | 14140 | 14140 | 14130 | 2621 |
| 281 | 20240416 | 144000 | 2782109570 | 14140 | 14120 | 14160 | 14120 | 6313 |
| 282 | 20240416 | 143900 | 2692844780 | 14130 | 14130 | 14130 | 14130 | 9 |
| 283 | 20240416 | 143800 | 2692717610 | 14130 | 14100 | 14140 | 14030 | 5319 |
| 284 | 20240416 | 143700 | 2617719210 | 14100 | 14120 | 14120 | 14100 | 718 |
| 285 | 20240416 | 143600 | 2607581930 | 14140 | 14140 | 14140 | 14140 | 2 |
| 286 | 20240416 | 143500 | 2607553650 | 14150 | 14140 | 14150 | 14140 | 140 |
| 287 | 20240416 | 143400 | 2605573720 | 14130 | 14110 | 14140 | 14110 | 461 |
| 288 | 20240416 | 143300 | 2599061400 | 14120 | 14120 | 14120 | 14030 | 107 |
| 289 | 20240416 | 143200 | 2597553250 | 14100 | 14030 | 14130 | 14030 | 4371 |
| 290 | 20240416 | 143100 | 2536168590 | 14080 | 14100 | 14100 | 14030 | 136 |
| 291 | 20240416 | 143000 | 2534258680 | 14090 | 14090 | 14100 | 14080 | 325 |
| 292 | 20240416 | 142900 | 2529680640 | 14080 | 14010 | 14080 | 14000 | 63 |
| 293 | 20240416 | 142800 | 2528794240 | 14010 | 14040 | 14090 | 14010 | 3309 |
| 294 | 20240416 | 142700 | 2482241610 | 14040 | 14010 | 14040 | 14010 | 171 |
| 295 | 20240416 | 142600 | 2479844410 | 14020 | 13980 | 14020 | 13980 | 153 |
| 296 | 20240416 | 142500 | 2477705430 | 14030 | 13980 | 14030 | 13980 | 12 |
| 297 | 20240416 | 142400 | 2477537620 | 14040 | 14040 | 14040 | 14040 | 0 |
| 298 | 20240416 | 142300 | 2477537620 | 14040 | 14040 | 14040 | 14040 | 3 |
| 299 | 20240416 | 142200 | 2477495500 | 14040 | 14020 | 14040 | 14020 | 147 |
| 300 | 20240416 | 142100 | 2475434520 | 14020 | 14020 | 14020 | 13960 | 42 |
| 301 | 20240416 | 142000 | 2474848080 | 13950 | 13950 | 14040 | 13950 | 101 |
| 302 | 20240416 | 141900 | 2473439040 | 14050 | 13940 | 14050 | 13940 | 501 |
| 303 | 20240416 | 141800 | 2466401630 | 14040 | 14040 | 14050 | 13940 | 354 |
| 304 | 20240416 | 141700 | 2461446280 | 14040 | 13930 | 14040 | 13930 | 912 |
| 305 | 20240416 | 141600 | 2448651790 | 13920 | 13960 | 13960 | 13920 | 265 |
| 306 | 20240416 | 141500 | 2444960230 | 13950 | 13980 | 13980 | 13950 | 374 |
| 307 | 20240416 | 141400 | 2439738310 | 14030 | 14030 | 14030 | 14030 | 1 |
| 308 | 20240416 | 141300 | 2439724280 | 14030 | 14030 | 14030 | 14030 | 122 |
| 309 | 20240416 | 141200 | 2438012620 | 14040 | 14040 | 14040 | 14040 | 1 |
| 310 | 20240416 | 141100 | 2437998580 | 13960 | 14060 | 14060 | 13960 | 32 |
| 311 | 20240416 | 141000 | 2437551560 | 14060 | 14060 | 14060 | 14050 | 62 |
| 312 | 20240416 | 140900 | 2436679940 | 14070 | 14070 | 14070 | 14070 | 0 |
| 313 | 20240416 | 140800 | 2436679940 | 14070 | 14070 | 14070 | 14070 | 2 |
| 314 | 20240416 | 140700 | 2436651800 | 14070 | 14070 | 14070 | 13960 | 16 |
| 315 | 20240416 | 140600 | 2436427120 | 13970 | 14080 | 14080 | 13970 | 331 |
| 316 | 20240416 | 140500 | 2431794150 | 14080 | 14060 | 14080 | 14060 | 61 |
| 317 | 20240416 | 140400 | 2430936470 | 14010 | 13970 | 14010 | 13970 | 2279 |
| 318 | 20240416 | 140300 | 2399010540 | 13960 | 13940 | 13960 | 13940 | 58 |
| 319 | 20240416 | 140200 | 2398200930 | 13940 | 13940 | 13940 | 13940 | 1 |
| 320 | 20240416 | 140100 | 2398186990 | 13930 | 13870 | 13930 | 13870 | 157 |
| 321 | 20240416 | 140000 | 2396001500 | 13860 | 13880 | 13880 | 13860 | 62 |
| 322 | 20240416 | 135900 | 2395141590 | 13890 | 13890 | 13890 | 13890 | 0 |
| 323 | 20240416 | 135800 | 2395141590 | 13890 | 13900 | 13900 | 13890 | 151 |
| 324 | 20240416 | 135700 | 2393043200 | 13900 | 13900 | 13900 | 13900 | 2065 |
| 325 | 20240416 | 135600 | 2364339700 | 13900 | 13900 | 13900 | 13900 | 50 |
| 326 | 20240416 | 135500 | 2363644700 | 13900 | 13900 | 13900 | 13900 | 2 |
| 327 | 20240416 | 135400 | 2363616900 | 13900 | 13910 | 13910 | 13900 | 95 |
| 328 | 20240416 | 135300 | 2362295900 | 13910 | 13910 | 13910 | 13900 | 25 |
| 329 | 20240416 | 135200 | 2361948270 | 13910 | 13910 | 13910 | 13910 | 0 |
| 330 | 20240416 | 135100 | 2361948270 | 13910 | 13920 | 13920 | 13900 | 1546 |
| 331 | 20240416 | 135000 | 2340454050 | 13910 | 13910 | 13910 | 13910 | 0 |
| 332 | 20240416 | 134900 | 2340454050 | 13910 | 13910 | 13910 | 13910 | 355 |
| 333 | 20240416 | 134800 | 2335516000 | 13900 | 13930 | 13930 | 13900 | 2256 |
| 334 | 20240416 | 134700 | 2304114560 | 13930 | 13950 | 13950 | 13930 | 1205 |
| 335 | 20240416 | 134600 | 2287322040 | 13950 | 13970 | 13970 | 13950 | 2249 |
| 336 | 20240416 | 134500 | 2255943060 | 13970 | 13980 | 13980 | 13970 | 26 |
| 337 | 20240416 | 134400 | 2255579710 | 13990 | 14010 | 14010 | 13990 | 219 |
| 338 | 20240416 | 134300 | 2252513040 | 14020 | 14040 | 14040 | 14020 | 5981 |
| 339 | 20240416 | 134200 | 2168604890 | 14040 | 14050 | 14050 | 14040 | 177 |
| 340 | 20240416 | 134100 | 2166118540 | 14050 | 14050 | 14050 | 14050 | 5000 |
| 341 | 20240416 | 134000 | 2095868540 | 14040 | 14130 | 14130 | 14040 | 146 |
| 342 | 20240416 | 133900 | 2093812130 | 14050 | 14060 | 14060 | 14020 | 420 |
| 343 | 20240416 | 133800 | 2087912070 | 14070 | 14050 | 14080 | 14050 | 811 |
| 344 | 20240416 | 133700 | 2076515350 | 14050 | 14110 | 14110 | 14050 | 1289 |
| 345 | 20240416 | 133600 | 2058377870 | 14140 | 14140 | 14140 | 14140 | 27 |
| 346 | 20240416 | 133500 | 2057996090 | 14110 | 14140 | 14160 | 14110 | 2089 |
| 347 | 20240416 | 133400 | 2028508730 | 14160 | 14150 | 14170 | 14150 | 1390 |
| 348 | 20240416 | 133300 | 2008820330 | 14150 | 14080 | 14150 | 14080 | 697 |
| 349 | 20240416 | 133200 | 1998972140 | 14110 | 14040 | 14110 | 14040 | 2250 |
| 350 | 20240416 | 133100 | 1967293850 | 14050 | 14050 | 14050 | 14050 | 0 |
| 351 | 20240416 | 133000 | 1967293850 | 14050 | 14020 | 14050 | 14020 | 603 |
| 352 | 20240416 | 132900 | 1958827740 | 14010 | 13980 | 14010 | 13980 | 144 |
| 353 | 20240416 | 132800 | 1956810840 | 13980 | 13970 | 13980 | 13970 | 51 |
| 354 | 20240416 | 132700 | 1956098000 | 13970 | 13970 | 13970 | 13950 | 119 |
| 355 | 20240416 | 132600 | 1954437910 | 13990 | 13990 | 13990 | 13990 | 0 |
| 356 | 20240416 | 132500 | 1954437910 | 13990 | 13960 | 13990 | 13950 | 207 |
| 357 | 20240416 | 132400 | 1951549930 | 14000 | 13980 | 14000 | 13980 | 71 |
| 358 | 20240416 | 132300 | 1950556430 | 14000 | 14000 | 14000 | 14000 | 2 |
| 359 | 20240416 | 132200 | 1950528430 | 14000 | 13970 | 14000 | 13970 | 115 |
| 360 | 20240416 | 132100 | 1948918750 | 13970 | 14000 | 14000 | 13970 | 223 |
| 361 | 20240416 | 132000 | 1945796780 | 14010 | 14030 | 14040 | 14000 | 232 |
| 362 | 20240416 | 131900 | 1942548380 | 14040 | 14030 | 14050 | 14020 | 295 |
| 363 | 20240416 | 131800 | 1938406460 | 14040 | 13960 | 14040 | 13960 | 1260 |
| 364 | 20240416 | 131700 | 1920762770 | 13980 | 13950 | 13980 | 13950 | 325 |
| 365 | 20240416 | 131600 | 1916226530 | 13900 | 13920 | 13950 | 13900 | 721 |
| 366 | 20240416 | 131500 | 1906182200 | 13930 | 13930 | 13930 | 13930 | 27 |
| 367 | 20240416 | 131400 | 1905806090 | 13930 | 13890 | 13930 | 13870 | 271 |
| 368 | 20240416 | 131300 | 1902036670 | 13900 | 13930 | 13930 | 13890 | 29 |
| 369 | 20240416 | 131200 | 1901633670 | 13930 | 13890 | 13930 | 13890 | 217 |
| 370 | 20240416 | 131100 | 1898619420 | 13890 | 13930 | 13930 | 13890 | 87 |
| 371 | 20240416 | 131000 | 1897408990 | 13930 | 13940 | 13940 | 13860 | 77 |
| 372 | 20240416 | 130900 | 1896337400 | 13940 | 13870 | 13940 | 13860 | 482 |
| 373 | 20240416 | 130800 | 1889655910 | 13900 | 13950 | 13950 | 13900 | 1606 |
| 374 | 20240416 | 130700 | 1867266720 | 13950 | 13940 | 13950 | 13940 | 225 |
| 375 | 20240416 | 130600 | 1864128980 | 13950 | 13940 | 13950 | 13940 | 201 |
| 376 | 20240416 | 130500 | 1861326010 | 13940 | 13940 | 13940 | 13920 | 14 |
| 377 | 20240416 | 130400 | 1861131050 | 13920 | 13920 | 13940 | 13920 | 362 |
| 378 | 20240416 | 130300 | 1856088930 | 13920 | 13900 | 13920 | 13900 | 346 |
| 379 | 20240416 | 130200 | 1851274950 | 13910 | 13910 | 13910 | 13910 | 0 |
| 380 | 20240416 | 130100 | 1851274950 | 13910 | 13910 | 13910 | 13910 | 38 |
| 381 | 20240416 | 130000 | 1850746370 | 13920 | 13840 | 13920 | 13840 | 357 |
| 382 | 20240416 | 125900 | 1845790390 | 13870 | 13840 | 13870 | 13840 | 145 |
| 383 | 20240416 | 125800 | 1843783530 | 13830 | 13830 | 13830 | 13830 | 161 |
| 384 | 20240416 | 125700 | 1841556900 | 13830 | 13820 | 13830 | 13820 | 10 |
| 385 | 20240416 | 125600 | 1841418640 | 13820 | 13760 | 13820 | 13760 | 7 |
| 386 | 20240416 | 125500 | 1841322140 | 13820 | 13790 | 13820 | 13790 | 200 |
| 387 | 20240416 | 125400 | 1838558310 | 13800 | 13740 | 13800 | 13740 | 351 |
| 388 | 20240416 | 125300 | 1833715110 | 13800 | 13740 | 13800 | 13740 | 3 |
| 389 | 20240416 | 125200 | 1833673830 | 13740 | 13800 | 13800 | 13740 | 9 |
| 390 | 20240416 | 125100 | 1833549690 | 13800 | 13740 | 13800 | 13730 | 409 |
| 391 | 20240416 | 125000 | 1827930010 | 13800 | 13800 | 13800 | 13800 | 8 |
| 392 | 20240416 | 124900 | 1827819610 | 13800 | 13790 | 13800 | 13740 | 311 |
| 393 | 20240416 | 124800 | 1823544540 | 13800 | 13790 | 13800 | 13750 | 418 |
| 394 | 20240416 | 124700 | 1817793480 | 13790 | 13800 | 13800 | 13790 | 2 |
| 395 | 20240416 | 124600 | 1817765890 | 13750 | 13750 | 13750 | 13750 | 1 |
| 396 | 20240416 | 124500 | 1817752140 | 13750 | 13750 | 13750 | 13750 | 465 |
| 397 | 20240416 | 124400 | 1811358390 | 13750 | 13760 | 13760 | 13750 | 400 |
| 398 | 20240416 | 124300 | 1805856450 | 13800 | 13800 | 13800 | 13800 | 2 |
| 399 | 20240416 | 124200 | 1805828850 | 13800 | 13760 | 13800 | 13760 | 346 |
| 400 | 20240416 | 124100 | 1801062810 | 13770 | 13770 | 13770 | 13770 | 235 |
| 401 | 20240416 | 124000 | 1797826860 | 13770 | 13800 | 13800 | 13770 | 1399 |
| 402 | 20240416 | 123900 | 1778535520 | 13820 | 13800 | 13820 | 13800 | 2 |
| 403 | 20240416 | 123800 | 1778507900 | 13790 | 13790 | 13790 | 13790 | 0 |
| 404 | 20240416 | 123700 | 1778507900 | 13790 | 13820 | 13820 | 13790 | 3 |
| 405 | 20240416 | 123600 | 1778466500 | 13790 | 13790 | 13790 | 13790 | 4 |
| 406 | 20240416 | 123500 | 1778411340 | 13820 | 13790 | 13820 | 13790 | 2 |
| 407 | 20240416 | 123400 | 1778383730 | 13790 | 13830 | 13830 | 13790 | 212 |
| 408 | 20240416 | 123300 | 1775452160 | 13790 | 13830 | 13830 | 13790 | 6 |
| 409 | 20240416 | 123200 | 1775369220 | 13830 | 13840 | 13840 | 13830 | 3 |
| 410 | 20240416 | 123100 | 1775327720 | 13840 | 13790 | 13840 | 13790 | 8 |
| 411 | 20240416 | 123000 | 1775217350 | 13840 | 13780 | 13840 | 13780 | 4 |
| 412 | 20240416 | 122900 | 1775162150 | 13780 | 13790 | 13790 | 13780 | 300 |
| 413 | 20240416 | 122800 | 1771026320 | 13790 | 13790 | 13790 | 13790 | 14 |
| 414 | 20240416 | 122700 | 1770833260 | 13780 | 13770 | 13780 | 13770 | 20 |
| 415 | 20240416 | 122600 | 1770557850 | 13770 | 13790 | 13790 | 13770 | 36 |
| 416 | 20240416 | 122500 | 1770062090 | 13770 | 13770 | 13770 | 13770 | 0 |
| 417 | 20240416 | 122400 | 1770062090 | 13770 | 13770 | 13770 | 13770 | 0 |
| 418 | 20240416 | 122300 | 1770062090 | 13770 | 13790 | 13790 | 13770 | 216 |
| 419 | 20240416 | 122200 | 1767087740 | 13790 | 13770 | 13790 | 13770 | 205 |
| 420 | 20240416 | 122100 | 1764264190 | 13770 | 13770 | 13770 | 13770 | 32 |
| 421 | 20240416 | 122000 | 1763823550 | 13790 | 13790 | 13790 | 13790 | 50 |
| 422 | 20240416 | 121900 | 1763134050 | 13750 | 13780 | 13780 | 13750 | 1346 |
| 423 | 20240416 | 121800 | 1744603770 | 13790 | 13800 | 13800 | 13790 | 1018 |
| 424 | 20240416 | 121700 | 1730565430 | 13790 | 13800 | 13800 | 13790 | 109 |
| 425 | 20240416 | 121600 | 1729061260 | 13800 | 13800 | 13800 | 13800 | 2 |
| 426 | 20240416 | 121500 | 1729033660 | 13810 | 13800 | 13810 | 13790 | 283 |
| 427 | 20240416 | 121400 | 1725130790 | 13840 | 13840 | 13840 | 13800 | 31 |
| 428 | 20240416 | 121300 | 1724701790 | 13790 | 13840 | 13840 | 13790 | 5 |
| 429 | 20240416 | 121200 | 1724632740 | 13840 | 13840 | 13840 | 13840 | 0 |
| 430 | 20240416 | 121100 | 1724632740 | 13840 | 13800 | 13840 | 13790 | 54 |
| 431 | 20240416 | 121000 | 1723887510 | 13800 | 13790 | 13800 | 13790 | 6 |
| 432 | 20240416 | 120900 | 1723804740 | 13800 | 13800 | 13800 | 13800 | 2 |
| 433 | 20240416 | 120800 | 1723777140 | 13800 | 13800 | 13800 | 13800 | 0 |
| 434 | 20240416 | 120700 | 1723777140 | 13800 | 13800 | 13800 | 13800 | 1 |
| 435 | 20240416 | 120600 | 1723763340 | 13790 | 13800 | 13800 | 13790 | 235 |
| 436 | 20240416 | 120500 | 1720522390 | 13800 | 13800 | 13800 | 13800 | 0 |
| 437 | 20240416 | 120400 | 1720522390 | 13800 | 13790 | 13800 | 13790 | 140 |
| 438 | 20240416 | 120300 | 1718590890 | 13800 | 13800 | 13800 | 13790 | 352 |
| 439 | 20240416 | 120200 | 1713736660 | 13800 | 13800 | 13800 | 13800 | 0 |
| 440 | 20240416 | 120100 | 1713736660 | 13800 | 13800 | 13800 | 13800 | 100 |
| 441 | 20240416 | 120000 | 1712356660 | 13790 | 13790 | 13790 | 13790 | 1 |
| 442 | 20240416 | 115900 | 1712342870 | 13790 | 13810 | 13810 | 13790 | 841 |
| 443 | 20240416 | 115800 | 1700743230 | 13830 | 13830 | 13830 | 13830 | 156 |
| 444 | 20240416 | 115700 | 1698585750 | 13840 | 13840 | 13840 | 13840 | 100 |
| 445 | 20240416 | 115600 | 1697201750 | 13840 | 13790 | 13840 | 13790 | 206 |
| 446 | 20240416 | 115500 | 1694355450 | 13790 | 13780 | 13790 | 13780 | 418 |
| 447 | 20240416 | 115400 | 1688591240 | 13830 | 13830 | 13830 | 13830 | 1 |
| 448 | 20240416 | 115300 | 1688577410 | 13830 | 13770 | 13830 | 13770 | 51 |
| 449 | 20240416 | 115200 | 1687874780 | 13770 | 13770 | 13770 | 13770 | 33 |
| 450 | 20240416 | 115100 | 1687420370 | 13770 | 13780 | 13780 | 13770 | 212 |
| 451 | 20240416 | 115000 | 1684500790 | 13830 | 13830 | 13830 | 13830 | 0 |
| 452 | 20240416 | 114900 | 1684500790 | 13830 | 13770 | 13830 | 13770 | 2 |
| 453 | 20240416 | 114800 | 1684473190 | 13770 | 13770 | 13770 | 13770 | 49 |
| 454 | 20240416 | 114700 | 1683798460 | 13770 | 13770 | 13770 | 13770 | 602 |
| 455 | 20240416 | 114600 | 1675508920 | 13770 | 13830 | 13830 | 13770 | 614 |
| 456 | 20240416 | 114500 | 1667053030 | 13820 | 13770 | 13820 | 13760 | 1389 |
| 457 | 20240416 | 114400 | 1647884740 | 13750 | 13740 | 13750 | 13740 | 401 |
| 458 | 20240416 | 114300 | 1642372990 | 13730 | 13730 | 13730 | 13730 | 1 |
| 459 | 20240416 | 114200 | 1642359260 | 13730 | 13740 | 13740 | 13730 | 86 |
| 460 | 20240416 | 114100 | 1641178420 | 13740 | 13770 | 13770 | 13740 | 302 |
| 461 | 20240416 | 114000 | 1637028910 | 13720 | 13740 | 13740 | 13720 | 318 |
| 462 | 20240416 | 113900 | 1632664230 | 13740 | 13740 | 13740 | 13740 | 843 |
| 463 | 20240416 | 113800 | 1621081410 | 13750 | 13750 | 13750 | 13750 | 136 |
| 464 | 20240416 | 113700 | 1619211410 | 13750 | 13750 | 13750 | 13750 | 1 |
| 465 | 20240416 | 113600 | 1619197660 | 13770 | 13770 | 13770 | 13770 | 2 |
| 466 | 20240416 | 113500 | 1619170120 | 13760 | 13750 | 13760 | 13740 | 161 |
| 467 | 20240416 | 113400 | 1616956200 | 13760 | 13730 | 13760 | 13720 | 1207 |
| 468 | 20240416 | 113300 | 1600382180 | 13740 | 13740 | 13740 | 13740 | 367 |
| 469 | 20240416 | 113200 | 1595339600 | 13760 | 13730 | 13760 | 13720 | 121 |
| 470 | 20240416 | 113100 | 1593679300 | 13760 | 13750 | 13780 | 13710 | 3766 |
| 471 | 20240416 | 113000 | 1541981580 | 13780 | 13780 | 13780 | 13750 | 2936 |
| 472 | 20240416 | 112900 | 1501605530 | 13800 | 13800 | 13800 | 13800 | 17 |
| 473 | 20240416 | 112800 | 1501370930 | 13760 | 13780 | 13780 | 13760 | 3084 |
| 474 | 20240416 | 112700 | 1458898460 | 13770 | 13780 | 13780 | 13770 | 200 |
| 475 | 20240416 | 112600 | 1456143450 | 13770 | 13790 | 13790 | 13770 | 269 |
| 476 | 20240416 | 112500 | 1452435880 | 13810 | 13800 | 13810 | 13800 | 78 |
| 477 | 20240416 | 112400 | 1451359470 | 13810 | 13810 | 13810 | 13810 | 1 |
| 478 | 20240416 | 112300 | 1451345660 | 13820 | 13820 | 13820 | 13820 | 1 |
| 479 | 20240416 | 112200 | 1451331840 | 13790 | 13800 | 13820 | 13790 | 1123 |
| 480 | 20240416 | 112100 | 1435836190 | 13800 | 13830 | 13830 | 13800 | 330 |
| 481 | 20240416 | 112000 | 1431277980 | 13810 | 13850 | 13850 | 13810 | 43 |
| 482 | 20240416 | 111900 | 1430682950 | 13850 | 13810 | 13850 | 13810 | 17 |
| 483 | 20240416 | 111800 | 1430448100 | 13800 | 13810 | 13810 | 13800 | 307 |
| 484 | 20240416 | 111700 | 1426210930 | 13800 | 13800 | 13800 | 13800 | 81 |
| 485 | 20240416 | 111600 | 1425093130 | 13850 | 13800 | 13850 | 13790 | 866 |
| 486 | 20240416 | 111500 | 1413150730 | 13790 | 13810 | 13810 | 13790 | 1360 |
| 487 | 20240416 | 111400 | 1394385960 | 13850 | 13820 | 13850 | 13800 | 1175 |
| 488 | 20240416 | 111300 | 1378151090 | 13820 | 13830 | 13860 | 13820 | 120 |
| 489 | 20240416 | 111200 | 1376489630 | 13870 | 13870 | 13870 | 13870 | 0 |
| 490 | 20240416 | 111100 | 1376489630 | 13870 | 13870 | 13870 | 13810 | 456 |
| 491 | 20240416 | 111000 | 1370188840 | 13840 | 13830 | 13870 | 13820 | 435 |
| 492 | 20240416 | 110900 | 1364175570 | 13870 | 13870 | 13870 | 13840 | 192 |
| 493 | 20240416 | 110800 | 1361517850 | 13870 | 13890 | 13890 | 13850 | 1640 |
| 494 | 20240416 | 110700 | 1338766430 | 13890 | 13940 | 13970 | 13890 | 3753 |
| 495 | 20240416 | 110600 | 1286538620 | 13940 | 13970 | 13970 | 13940 | 421 |
| 496 | 20240416 | 110500 | 1280669760 | 13970 | 13980 | 13980 | 13970 | 141 |
| 497 | 20240416 | 110400 | 1278699960 | 13990 | 13980 | 13990 | 13980 | 6 |
| 498 | 20240416 | 110300 | 1278616040 | 14000 | 14000 | 14000 | 14000 | 4 |
| 499 | 20240416 | 110200 | 1278560040 | 14000 | 14000 | 14000 | 14000 | 180 |
| 500 | 20240416 | 110100 | 1276040040 | 14000 | 13940 | 14000 | 13930 | 1654 |
| 501 | 20240416 | 110000 | 1252942680 | 13940 | 13930 | 13940 | 13930 | 173 |
| 502 | 20240416 | 105900 | 1250531840 | 13940 | 13940 | 13940 | 13940 | 44 |
| 503 | 20240416 | 105800 | 1249918480 | 13940 | 13930 | 13940 | 13930 | 105 |
| 504 | 20240416 | 105700 | 1248455780 | 13930 | 13940 | 13960 | 13930 | 909 |
| 505 | 20240416 | 105600 | 1235792100 | 13930 | 13930 | 13940 | 13930 | 803 |
| 506 | 20240416 | 105500 | 1224606290 | 13930 | 13930 | 13930 | 13930 | 72 |
| 507 | 20240416 | 105400 | 1223603330 | 13930 | 13940 | 13940 | 13930 | 174 |
| 508 | 20240416 | 105300 | 1221178800 | 13930 | 13940 | 13940 | 13930 | 448 |
| 509 | 20240416 | 105200 | 1214937180 | 13940 | 13960 | 13960 | 13940 | 2 |
| 510 | 20240416 | 105100 | 1214909280 | 13960 | 13960 | 13960 | 13960 | 39 |
| 511 | 20240416 | 105000 | 1214364840 | 13960 | 13960 | 13960 | 13960 | 549 |
| 512 | 20240416 | 104900 | 1206700800 | 13960 | 13960 | 13960 | 13960 | 1 |
| 513 | 20240416 | 104800 | 1206686840 | 13940 | 13940 | 13940 | 13940 | 29 |
| 514 | 20240416 | 104700 | 1206282580 | 13940 | 13930 | 13940 | 13930 | 201 |
| 515 | 20240416 | 104600 | 1203482640 | 13960 | 13950 | 13960 | 13950 | 136 |
| 516 | 20240416 | 104500 | 1201584440 | 13960 | 13920 | 13960 | 13920 | 414 |
| 517 | 20240416 | 104400 | 1195821320 | 13920 | 13930 | 13930 | 13920 | 353 |
| 518 | 20240416 | 104300 | 1190904230 | 13940 | 13980 | 13980 | 13940 | 163 |
| 519 | 20240416 | 104200 | 1188631930 | 13980 | 13960 | 13980 | 13950 | 172 |
| 520 | 20240416 | 104100 | 1186232380 | 13990 | 13970 | 13990 | 13970 | 86 |
| 521 | 20240416 | 104000 | 1185030780 | 14000 | 14010 | 14010 | 14000 | 532 |
| 522 | 20240416 | 103900 | 1177581210 | 14010 | 14010 | 14010 | 14010 | 29 |
| 523 | 20240416 | 103800 | 1177174920 | 14000 | 14030 | 14030 | 14000 | 1231 |
| 524 | 20240416 | 103700 | 1159936370 | 14050 | 14030 | 14050 | 14030 | 273 |
| 525 | 20240416 | 103600 | 1156101140 | 14030 | 14030 | 14030 | 14030 | 12 |
| 526 | 20240416 | 103500 | 1155932780 | 14020 | 14020 | 14020 | 14020 | 10 |
| 527 | 20240416 | 103400 | 1155792580 | 14020 | 13990 | 14020 | 13990 | 359 |
| 528 | 20240416 | 103300 | 1150763920 | 14000 | 14000 | 14000 | 14000 | 43 |
| 529 | 20240416 | 103200 | 1150161920 | 14010 | 14010 | 14010 | 14010 | 101 |
| 530 | 20240416 | 103100 | 1148746910 | 14000 | 13980 | 14000 | 13980 | 1064 |
| 531 | 20240416 | 103000 | 1133854750 | 13910 | 13980 | 13980 | 13910 | 548 |
| 532 | 20240416 | 102900 | 1126209780 | 13980 | 13920 | 13980 | 13910 | 596 |
| 533 | 20240416 | 102800 | 1117888900 | 13970 | 13970 | 13970 | 13970 | 273 |
| 534 | 20240416 | 102700 | 1114075090 | 13910 | 13910 | 13910 | 13910 | 7 |
| 535 | 20240416 | 102600 | 1113977720 | 14000 | 14000 | 14000 | 14000 | 270 |
| 536 | 20240416 | 102500 | 1110197720 | 13950 | 13890 | 13990 | 13890 | 1285 |
| 537 | 20240416 | 102400 | 1092269100 | 13890 | 13930 | 13930 | 13880 | 1246 |
| 538 | 20240416 | 102300 | 1074942010 | 13930 | 13930 | 13930 | 13930 | 5 |
| 539 | 20240416 | 102200 | 1074872360 | 13920 | 13910 | 13950 | 13910 | 219 |
| 540 | 20240416 | 102100 | 1071820020 | 13910 | 13950 | 13950 | 13910 | 472 |
| 541 | 20240416 | 102000 | 1065243060 | 13910 | 13910 | 13910 | 13910 | 35 |
| 542 | 20240416 | 101900 | 1064756210 | 13950 | 13940 | 13950 | 13940 | 153 |
| 543 | 20240416 | 101800 | 1062621870 | 13910 | 13930 | 13980 | 13910 | 318 |
| 544 | 20240416 | 101700 | 1058189870 | 13940 | 13940 | 13940 | 13940 | 174 |
| 545 | 20240416 | 101600 | 1055764310 | 13990 | 13990 | 13990 | 13950 | 9 |
| 546 | 20240416 | 101500 | 1055638440 | 13990 | 13980 | 13990 | 13940 | 136 |
| 547 | 20240416 | 101400 | 1053737450 | 13980 | 13950 | 13980 | 13930 | 98 |
| 548 | 20240416 | 101300 | 1052370490 | 13890 | 13890 | 13950 | 13890 | 3918 |
| 549 | 20240416 | 101200 | 997908100 | 13880 | 13880 | 13940 | 13880 | 223 |
| 550 | 20240416 | 101100 | 994812800 | 13940 | 13940 | 13940 | 13870 | 1349 |
| 551 | 20240416 | 101000 | 976029110 | 13890 | 13890 | 13890 | 13890 | 10 |
| 552 | 20240416 | 100900 | 975890210 | 13880 | 13950 | 13950 | 13880 | 335 |
| 553 | 20240416 | 100800 | 971231280 | 13890 | 13910 | 13910 | 13890 | 223 |
| 554 | 20240416 | 100700 | 968132390 | 13910 | 13910 | 13910 | 13910 | 1 |
| 555 | 20240416 | 100600 | 968118480 | 13900 | 13920 | 13970 | 13900 | 401 |
| 556 | 20240416 | 100500 | 962540340 | 13920 | 13940 | 13940 | 13920 | 340 |
| 557 | 20240416 | 100400 | 957806800 | 13950 | 13950 | 13950 | 13950 | 10 |
| 558 | 20240416 | 100300 | 957667300 | 13970 | 13950 | 13970 | 13940 | 285 |
| 559 | 20240416 | 100200 | 953690890 | 13970 | 13930 | 13970 | 13930 | 65 |
| 560 | 20240416 | 100100 | 952785240 | 13930 | 13920 | 13930 | 13920 | 264 |
| 561 | 20240416 | 100000 | 949107820 | 13930 | 13910 | 13930 | 13910 | 765 |
| 562 | 20240416 | 095900 | 938454790 | 13920 | 13900 | 13920 | 13900 | 554 |
| 563 | 20240416 | 095800 | 930744190 | 13900 | 13890 | 13900 | 13890 | 253 |
| 564 | 20240416 | 095700 | 927229490 | 13890 | 13890 | 13890 | 13890 | 50 |
| 565 | 20240416 | 095600 | 926534990 | 13880 | 13870 | 13920 | 13870 | 100 |
| 566 | 20240416 | 095500 | 925145210 | 13880 | 13950 | 13950 | 13880 | 1178 |
| 567 | 20240416 | 095400 | 908741910 | 13980 | 13990 | 13990 | 13960 | 729 |
| 568 | 20240416 | 095300 | 898555600 | 13970 | 13990 | 13990 | 13970 | 19 |
| 569 | 20240416 | 095200 | 898290010 | 13990 | 13970 | 13990 | 13930 | 125 |
| 570 | 20240416 | 095100 | 896546610 | 13950 | 14010 | 14010 | 13950 | 4005 |
| 571 | 20240416 | 095000 | 840517440 | 14000 | 14110 | 14110 | 14000 | 2927 |
| 572 | 20240416 | 094900 | 799472050 | 14040 | 14040 | 14120 | 14040 | 379 |
| 573 | 20240416 | 094800 | 794150330 | 14030 | 14030 | 14120 | 14030 | 198 |
| 574 | 20240416 | 094700 | 791371490 | 14030 | 14060 | 14060 | 14030 | 2353 |
| 575 | 20240416 | 094600 | 758314640 | 14060 | 14120 | 14120 | 14060 | 4 |
| 576 | 20240416 | 094500 | 758258220 | 14070 | 14070 | 14070 | 14070 | 1000 |
| 577 | 20240416 | 094400 | 744188220 | 14120 | 14120 | 14120 | 14120 | 1 |
| 578 | 20240416 | 094300 | 744174100 | 14120 | 14120 | 14120 | 14070 | 24 |
| 579 | 20240416 | 094200 | 743836140 | 14120 | 14120 | 14120 | 14090 | 78 |
| 580 | 20240416 | 094100 | 742734840 | 14120 | 14120 | 14120 | 14060 | 126 |
| 581 | 20240416 | 094000 | 740961720 | 14060 | 14070 | 14120 | 14060 | 419 |
| 582 | 20240416 | 093900 | 735066480 | 14120 | 14120 | 14120 | 14120 | 35 |
| 583 | 20240416 | 093800 | 734572280 | 14130 | 14060 | 14130 | 14060 | 107 |
| 584 | 20240416 | 093700 | 733067790 | 14060 | 14090 | 14130 | 14060 | 667 |
| 585 | 20240416 | 093600 | 723682870 | 14130 | 14080 | 14130 | 14080 | 44 |
| 586 | 20240416 | 093500 | 723063300 | 14120 | 14130 | 14130 | 14120 | 348 |
| 587 | 20240416 | 093400 | 718147860 | 14130 | 14070 | 14130 | 14070 | 615 |
| 588 | 20240416 | 093300 | 709494320 | 14080 | 14080 | 14080 | 14080 | 233 |
| 589 | 20240416 | 093200 | 706213680 | 14080 | 14080 | 14130 | 14080 | 166 |
| 590 | 20240416 | 093100 | 703874320 | 14080 | 14140 | 14140 | 14080 | 2579 |
| 591 | 20240416 | 093000 | 667492090 | 14160 | 14160 | 14160 | 14160 | 18 |
| 592 | 20240416 | 092900 | 667237210 | 14160 | 14180 | 14180 | 14160 | 33 |
| 593 | 20240416 | 092800 | 666769290 | 14180 | 14180 | 14180 | 14180 | 75 |
| 594 | 20240416 | 092700 | 665705790 | 14170 | 14190 | 14190 | 14170 | 121 |
| 595 | 20240416 | 092600 | 663991200 | 14170 | 14140 | 14190 | 14140 | 1219 |
| 596 | 20240416 | 092500 | 646731960 | 14090 | 14090 | 14100 | 14090 | 820 |
| 597 | 20240416 | 092400 | 635170480 | 14090 | 14120 | 14120 | 14090 | 165 |
| 598 | 20240416 | 092300 | 632842570 | 14130 | 14140 | 14170 | 14130 | 1078 |
| 599 | 20240416 | 092200 | 617609690 | 14170 | 14170 | 14170 | 14170 | 0 |
| 600 | 20240416 | 092100 | 617609690 | 14170 | 14170 | 14170 | 14170 | 295 |
| 601 | 20240416 | 092000 | 613429540 | 14170 | 14110 | 14180 | 14110 | 414 |
| 602 | 20240416 | 091900 | 607584980 | 14070 | 14110 | 14110 | 14070 | 753 |
| 603 | 20240416 | 091800 | 596983190 | 14110 | 14120 | 14140 | 14110 | 11 |
| 604 | 20240416 | 091700 | 596827890 | 14140 | 14150 | 14150 | 14140 | 56 |
| 605 | 20240416 | 091600 | 596036040 | 14150 | 14180 | 14180 | 14150 | 102 |
| 606 | 20240416 | 091500 | 594589800 | 14190 | 14070 | 14190 | 14070 | 76 |
| 607 | 20240416 | 091400 | 593517130 | 14060 | 14060 | 14100 | 14050 | 505 |
| 608 | 20240416 | 091300 | 586415060 | 14050 | 14090 | 14090 | 14050 | 1441 |
| 609 | 20240416 | 091200 | 566132900 | 14090 | 14200 | 14200 | 14090 | 4143 |
| 610 | 20240416 | 091100 | 507504410 | 14200 | 14190 | 14260 | 14190 | 81 |
| 611 | 20240416 | 091000 | 506351250 | 14190 | 14290 | 14320 | 14190 | 1826 |
| 612 | 20240416 | 090900 | 480320630 | 14330 | 14300 | 14390 | 14270 | 7510 |
| 613 | 20240416 | 090800 | 372622690 | 14330 | 14320 | 14350 | 14290 | 4698 |
| 614 | 20240416 | 090700 | 305304770 | 14320 | 14310 | 14330 | 14260 | 2657 |
| 615 | 20240416 | 090600 | 267277880 | 14300 | 14220 | 14300 | 14210 | 3823 |
| 616 | 20240416 | 090500 | 212715750 | 14240 | 14240 | 14300 | 14190 | 2472 |
| 617 | 20240416 | 090400 | 177487460 | 14230 | 14060 | 14230 | 14060 | 2839 |
| 618 | 20240416 | 090300 | 137316070 | 14060 | 14070 | 14080 | 14020 | 981 |
| 619 | 20240416 | 090200 | 123542590 | 14080 | 14000 | 14080 | 13970 | 4376 |
| 620 | 20240416 | 090100 | 62126170 | 13970 | 13880 | 13980 | 13880 | 859 |
| 621 | 20240416 | 090000 | 50163420 | 13770 | 13750 | 13800 | 13750 | 3596 |