32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 2914 |
| 3 | 20240417 | 190500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 4 | 20240417 | 190400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 5 | 20240417 | 190300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 6 | 20240417 | 190200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 7 | 20240417 | 190100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 8 | 20240417 | 190000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 9 | 20240417 | 185900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 10 | 20240417 | 185800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 11 | 20240417 | 185700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 12 | 20240417 | 185600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 13 | 20240417 | 185500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 14 | 20240417 | 185400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 15 | 20240417 | 185300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 16 | 20240417 | 185200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 17 | 20240417 | 185100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 18 | 20240417 | 185000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 19 | 20240417 | 184900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 20 | 20240417 | 184800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 21 | 20240417 | 184700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 22 | 20240417 | 184600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 23 | 20240417 | 184500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 24 | 20240417 | 184400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 25 | 20240417 | 184300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 26 | 20240417 | 184200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 27 | 20240417 | 184100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 28 | 20240417 | 184000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 29 | 20240417 | 183900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 30 | 20240417 | 183800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 31 | 20240417 | 183700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 32 | 20240417 | 183600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 2914 |
| 33 | 20240417 | 183500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 34 | 20240417 | 183400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 35 | 20240417 | 183300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 36 | 20240417 | 183200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 37 | 20240417 | 183100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 38 | 20240417 | 183000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 39 | 20240417 | 182900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 40 | 20240417 | 182800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 41 | 20240417 | 182700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 42 | 20240417 | 182600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 43 | 20240417 | 182500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 44 | 20240417 | 182400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 45 | 20240417 | 182300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 46 | 20240417 | 182200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 47 | 20240417 | 182100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 48 | 20240417 | 182000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 49 | 20240417 | 181900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 50 | 20240417 | 181800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 51 | 20240417 | 181700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 52 | 20240417 | 181600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 53 | 20240417 | 181500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 54 | 20240417 | 181400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 55 | 20240417 | 181300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 56 | 20240417 | 181200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 57 | 20240417 | 181100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 58 | 20240417 | 181000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 59 | 20240417 | 180900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 60 | 20240417 | 180800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 61 | 20240417 | 180700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 62 | 20240417 | 180600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 2914 |
| 63 | 20240417 | 180500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 64 | 20240417 | 180400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 65 | 20240417 | 180300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 66 | 20240417 | 180200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 67 | 20240417 | 180100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 68 | 20240417 | 180000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 69 | 20240417 | 175900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 70 | 20240417 | 175800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 71 | 20240417 | 175700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 72 | 20240417 | 175600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 73 | 20240417 | 175500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 74 | 20240417 | 175400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 75 | 20240417 | 175300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 76 | 20240417 | 175200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 77 | 20240417 | 175100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 78 | 20240417 | 175000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 79 | 20240417 | 174900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 80 | 20240417 | 174800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 81 | 20240417 | 174700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 82 | 20240417 | 174600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 83 | 20240417 | 174500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 84 | 20240417 | 174400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 85 | 20240417 | 174300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 86 | 20240417 | 174200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 87 | 20240417 | 174100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 88 | 20240417 | 174000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 89 | 20240417 | 173900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 90 | 20240417 | 173800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 91 | 20240417 | 173700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 92 | 20240417 | 173600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 2914 |
| 93 | 20240417 | 173500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 94 | 20240417 | 173400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 95 | 20240417 | 173300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 96 | 20240417 | 173200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 97 | 20240417 | 173100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 98 | 20240417 | 173000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 99 | 20240417 | 172900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 100 | 20240417 | 172800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 101 | 20240417 | 172700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 102 | 20240417 | 172600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 103 | 20240417 | 172500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 104 | 20240417 | 172400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 105 | 20240417 | 172300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 106 | 20240417 | 172200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 107 | 20240417 | 172100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 108 | 20240417 | 172000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 109 | 20240417 | 171900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 110 | 20240417 | 171800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 111 | 20240417 | 171700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 112 | 20240417 | 171600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 113 | 20240417 | 171500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 114 | 20240417 | 171400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 115 | 20240417 | 171300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 116 | 20240417 | 171200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 117 | 20240417 | 171100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 118 | 20240417 | 171000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 119 | 20240417 | 170900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 120 | 20240417 | 170800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 121 | 20240417 | 170700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 122 | 20240417 | 170600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 2914 |
| 123 | 20240417 | 170500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 124 | 20240417 | 170400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 125 | 20240417 | 170300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 126 | 20240417 | 170200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 127 | 20240417 | 170100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 128 | 20240417 | 170000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 129 | 20240417 | 165900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 130 | 20240417 | 165800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 131 | 20240417 | 165700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 132 | 20240417 | 165600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 133 | 20240417 | 165500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 134 | 20240417 | 165400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 135 | 20240417 | 165300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 136 | 20240417 | 165200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 137 | 20240417 | 165100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 138 | 20240417 | 165000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 139 | 20240417 | 164900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 140 | 20240417 | 164800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 141 | 20240417 | 164700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 142 | 20240417 | 164600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 143 | 20240417 | 164500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 144 | 20240417 | 164400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 145 | 20240417 | 164300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 146 | 20240417 | 164200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 147 | 20240417 | 164100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 148 | 20240417 | 164000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 149 | 20240417 | 163900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 150 | 20240417 | 163800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 151 | 20240417 | 163700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 152 | 20240417 | 163600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 2914 |
| 153 | 20240417 | 163500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 154 | 20240417 | 163400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 155 | 20240417 | 163300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 156 | 20240417 | 163200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 157 | 20240417 | 163100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 158 | 20240417 | 163000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 159 | 20240417 | 162900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 160 | 20240417 | 162800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 161 | 20240417 | 162700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 162 | 20240417 | 162600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 163 | 20240417 | 162500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 164 | 20240417 | 162400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 165 | 20240417 | 162300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 166 | 20240417 | 162200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 167 | 20240417 | 162100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 168 | 20240417 | 162000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 169 | 20240417 | 161900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 170 | 20240417 | 161800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 171 | 20240417 | 161700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 172 | 20240417 | 161600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 173 | 20240417 | 161500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 174 | 20240417 | 161400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 175 | 20240417 | 161300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 176 | 20240417 | 161200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 177 | 20240417 | 161100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 178 | 20240417 | 161000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 179 | 20240417 | 160900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 180 | 20240417 | 160800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 181 | 20240417 | 160700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 182 | 20240417 | 160600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 2914 |
| 183 | 20240417 | 160500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 184 | 20240417 | 160400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 185 | 20240417 | 160300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 186 | 20240417 | 160200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 187 | 20240417 | 160100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 188 | 20240417 | 160000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 189 | 20240417 | 155900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 190 | 20240417 | 155800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 191 | 20240417 | 155700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 192 | 20240417 | 155600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 193 | 20240417 | 155500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 194 | 20240417 | 155400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 195 | 20240417 | 155300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 196 | 20240417 | 155200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 197 | 20240417 | 155100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 198 | 20240417 | 155000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 199 | 20240417 | 154900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 200 | 20240417 | 154800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 201 | 20240417 | 154700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 202 | 20240417 | 154600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 203 | 20240417 | 154500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 204 | 20240417 | 154400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 205 | 20240417 | 154300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 206 | 20240417 | 154200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 207 | 20240417 | 154100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 208 | 20240417 | 154000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 209 | 20240417 | 153900 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 210 | 20240417 | 153800 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 211 | 20240417 | 153700 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 212 | 20240417 | 153600 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 2914 |
| 213 | 20240417 | 153500 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 214 | 20240417 | 153400 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 215 | 20240417 | 153300 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 216 | 20240417 | 153200 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 217 | 20240417 | 153100 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 0 |
| 218 | 20240417 | 153000 | 2066078830 | 13960 | 13960 | 13960 | 13960 | 2914 |
| 219 | 20240417 | 152900 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 220 | 20240417 | 152800 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 221 | 20240417 | 152700 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 222 | 20240417 | 152600 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 223 | 20240417 | 152500 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 224 | 20240417 | 152400 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 225 | 20240417 | 152300 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 226 | 20240417 | 152200 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 227 | 20240417 | 152100 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 228 | 20240417 | 152000 | 2025399390 | 14070 | 14070 | 14070 | 14070 | 0 |
| 229 | 20240417 | 151900 | 2025399390 | 14070 | 14000 | 14080 | 14000 | 120 |
| 230 | 20240417 | 151800 | 2023719090 | 14000 | 13970 | 14090 | 13970 | 392 |
| 231 | 20240417 | 151700 | 2018219420 | 13960 | 13970 | 14000 | 13960 | 859 |
| 232 | 20240417 | 151600 | 2006220850 | 13970 | 13970 | 13990 | 13970 | 278 |
| 233 | 20240417 | 151500 | 2002335230 | 13980 | 14010 | 14010 | 13960 | 1444 |
| 234 | 20240417 | 151400 | 1982134600 | 14010 | 14020 | 14020 | 14010 | 216 |
| 235 | 20240417 | 151300 | 1979107450 | 14020 | 14070 | 14070 | 14010 | 168 |
| 236 | 20240417 | 151200 | 1976750500 | 14070 | 14080 | 14100 | 14060 | 713 |
| 237 | 20240417 | 151100 | 1966722080 | 14090 | 14110 | 14110 | 14080 | 642 |
| 238 | 20240417 | 151000 | 1957670510 | 14110 | 14060 | 14110 | 14060 | 2559 |
| 239 | 20240417 | 150900 | 1921592260 | 14090 | 14080 | 14090 | 14080 | 64 |
| 240 | 20240417 | 150800 | 1920691130 | 14100 | 14030 | 14100 | 14020 | 1243 |
| 241 | 20240417 | 150700 | 1903203930 | 14040 | 14040 | 14040 | 14040 | 228 |
| 242 | 20240417 | 150600 | 1900002810 | 14030 | 14060 | 14070 | 14030 | 154 |
| 243 | 20240417 | 150500 | 1897840740 | 14060 | 14020 | 14060 | 14020 | 746 |
| 244 | 20240417 | 150400 | 1887368830 | 14020 | 14040 | 14040 | 14020 | 912 |
| 245 | 20240417 | 150300 | 1874565220 | 14040 | 14050 | 14050 | 14040 | 1752 |
| 246 | 20240417 | 150200 | 1849954780 | 14060 | 14060 | 14060 | 14050 | 1345 |
| 247 | 20240417 | 150100 | 1831054160 | 14060 | 14070 | 14070 | 14060 | 894 |
| 248 | 20240417 | 150000 | 1818483300 | 14080 | 14110 | 14120 | 14080 | 615 |
| 249 | 20240417 | 145900 | 1809821870 | 14120 | 14090 | 14130 | 14090 | 1294 |
| 250 | 20240417 | 145800 | 1791558870 | 14070 | 14090 | 14090 | 14070 | 370 |
| 251 | 20240417 | 145700 | 1786351590 | 14100 | 14080 | 14120 | 14080 | 894 |
| 252 | 20240417 | 145600 | 1773750380 | 14090 | 14090 | 14090 | 14090 | 21 |
| 253 | 20240417 | 145500 | 1773454490 | 14090 | 14070 | 14100 | 14060 | 662 |
| 254 | 20240417 | 145400 | 1764136230 | 14070 | 14070 | 14090 | 14050 | 793 |
| 255 | 20240417 | 145300 | 1752974510 | 14070 | 14050 | 14070 | 14040 | 1439 |
| 256 | 20240417 | 145200 | 1732753980 | 14050 | 14050 | 14050 | 14050 | 1 |
| 257 | 20240417 | 145100 | 1732739930 | 14060 | 14050 | 14130 | 14050 | 1731 |
| 258 | 20240417 | 145000 | 1708359520 | 14040 | 14040 | 14040 | 14040 | 5 |
| 259 | 20240417 | 144900 | 1708289320 | 14040 | 14050 | 14050 | 14040 | 130 |
| 260 | 20240417 | 144800 | 1706462920 | 14050 | 14060 | 14140 | 14050 | 4372 |
| 261 | 20240417 | 144700 | 1644860100 | 14050 | 14050 | 14060 | 14050 | 146 |
| 262 | 20240417 | 144600 | 1642808660 | 14050 | 14030 | 14050 | 14030 | 851 |
| 263 | 20240417 | 144500 | 1630858970 | 14020 | 13960 | 14020 | 13960 | 652 |
| 264 | 20240417 | 144400 | 1621731170 | 13960 | 13970 | 13970 | 13950 | 959 |
| 265 | 20240417 | 144300 | 1608348640 | 13970 | 13980 | 13980 | 13970 | 100 |
| 266 | 20240417 | 144200 | 1606951030 | 14000 | 14000 | 14000 | 14000 | 7 |
| 267 | 20240417 | 144100 | 1606853030 | 14000 | 14000 | 14000 | 14000 | 551 |
| 268 | 20240417 | 144000 | 1599139030 | 14000 | 14000 | 14000 | 14000 | 0 |
| 269 | 20240417 | 143900 | 1599139030 | 14000 | 14000 | 14000 | 14000 | 25 |
| 270 | 20240417 | 143800 | 1598789030 | 14000 | 14000 | 14000 | 14000 | 400 |
| 271 | 20240417 | 143700 | 1593189030 | 14000 | 14000 | 14000 | 14000 | 20 |
| 272 | 20240417 | 143600 | 1592909030 | 14020 | 14010 | 14020 | 14010 | 170 |
| 273 | 20240417 | 143500 | 1590527200 | 14020 | 14030 | 14030 | 14020 | 283 |
| 274 | 20240417 | 143400 | 1586559150 | 14040 | 14040 | 14040 | 14030 | 120 |
| 275 | 20240417 | 143300 | 1584874360 | 14050 | 14060 | 14060 | 14050 | 130 |
| 276 | 20240417 | 143200 | 1583047760 | 14070 | 14080 | 14080 | 14070 | 202 |
| 277 | 20240417 | 143100 | 1580203610 | 14080 | 14090 | 14090 | 14080 | 3 |
| 278 | 20240417 | 143000 | 1580161350 | 14080 | 14060 | 14080 | 14060 | 833 |
| 279 | 20240417 | 142900 | 1568440970 | 14070 | 14070 | 14070 | 14050 | 424 |
| 280 | 20240417 | 142800 | 1562480160 | 14070 | 14050 | 14080 | 14050 | 93 |
| 281 | 20240417 | 142700 | 1561171820 | 14040 | 14030 | 14040 | 14030 | 227 |
| 282 | 20240417 | 142600 | 1557985920 | 14020 | 14020 | 14020 | 14020 | 0 |
| 283 | 20240417 | 142500 | 1557985920 | 14020 | 14020 | 14020 | 14020 | 1 |
| 284 | 20240417 | 142400 | 1557971900 | 14020 | 14020 | 14020 | 14020 | 0 |
| 285 | 20240417 | 142300 | 1557971900 | 14020 | 14020 | 14020 | 14020 | 0 |
| 286 | 20240417 | 142200 | 1557971900 | 14020 | 14050 | 14060 | 14020 | 552 |
| 287 | 20240417 | 142100 | 1550224250 | 14050 | 14060 | 14070 | 14050 | 61 |
| 288 | 20240417 | 142000 | 1549367170 | 14070 | 14080 | 14080 | 14070 | 103 |
| 289 | 20240417 | 141900 | 1547917940 | 14090 | 14020 | 14090 | 14020 | 321 |
| 290 | 20240417 | 141800 | 1543408450 | 14020 | 13980 | 14020 | 13980 | 266 |
| 291 | 20240417 | 141700 | 1539685020 | 13980 | 13980 | 13980 | 13980 | 226 |
| 292 | 20240417 | 141600 | 1536525540 | 13960 | 13960 | 13960 | 13960 | 406 |
| 293 | 20240417 | 141500 | 1530857780 | 13960 | 13960 | 13960 | 13960 | 0 |
| 294 | 20240417 | 141400 | 1530857780 | 13960 | 13960 | 13960 | 13960 | 578 |
| 295 | 20240417 | 141300 | 1522788900 | 13960 | 13970 | 13970 | 13960 | 150 |
| 296 | 20240417 | 141200 | 1520694740 | 13970 | 13970 | 13970 | 13970 | 13 |
| 297 | 20240417 | 141100 | 1520513130 | 13970 | 13970 | 13970 | 13970 | 5 |
| 298 | 20240417 | 141000 | 1520443280 | 13970 | 13970 | 13970 | 13970 | 10 |
| 299 | 20240417 | 140900 | 1520303580 | 13970 | 13970 | 13980 | 13960 | 242 |
| 300 | 20240417 | 140800 | 1516922300 | 13970 | 13980 | 13980 | 13970 | 8 |
| 301 | 20240417 | 140700 | 1516810520 | 13980 | 13970 | 13980 | 13970 | 12 |
| 302 | 20240417 | 140600 | 1516642850 | 13980 | 13980 | 13980 | 13980 | 326 |
| 303 | 20240417 | 140500 | 1512085370 | 13980 | 13990 | 13990 | 13980 | 3 |
| 304 | 20240417 | 140400 | 1512043410 | 13980 | 13980 | 13980 | 13980 | 40 |
| 305 | 20240417 | 140300 | 1511484210 | 13980 | 13980 | 13980 | 13980 | 54 |
| 306 | 20240417 | 140200 | 1510729290 | 13970 | 13970 | 13970 | 13970 | 0 |
| 307 | 20240417 | 140100 | 1510729290 | 13970 | 13970 | 13970 | 13970 | 45 |
| 308 | 20240417 | 140000 | 1510100640 | 13980 | 13970 | 13980 | 13960 | 311 |
| 309 | 20240417 | 135900 | 1505754940 | 13970 | 13970 | 13970 | 13970 | 107 |
| 310 | 20240417 | 135800 | 1504260150 | 13970 | 13970 | 13970 | 13970 | 140 |
| 311 | 20240417 | 135700 | 1502304350 | 13970 | 13990 | 13990 | 13970 | 341 |
| 312 | 20240417 | 135600 | 1497537030 | 13980 | 13980 | 13980 | 13980 | 106 |
| 313 | 20240417 | 135500 | 1496055150 | 13980 | 13980 | 13990 | 13980 | 50 |
| 314 | 20240417 | 135400 | 1495356090 | 13980 | 13980 | 13980 | 13980 | 154 |
| 315 | 20240417 | 135300 | 1493203170 | 13980 | 13970 | 13980 | 13970 | 150 |
| 316 | 20240417 | 135200 | 1491107650 | 13960 | 13970 | 13970 | 13960 | 111 |
| 317 | 20240417 | 135100 | 1489557980 | 13970 | 13970 | 13970 | 13960 | 256 |
| 318 | 20240417 | 135000 | 1485983900 | 13980 | 13980 | 13980 | 13980 | 1 |
| 319 | 20240417 | 134900 | 1485969920 | 13970 | 13970 | 13970 | 13970 | 107 |
| 320 | 20240417 | 134800 | 1484475130 | 13970 | 13970 | 13970 | 13970 | 43 |
| 321 | 20240417 | 134700 | 1483874420 | 13970 | 13970 | 13970 | 13970 | 136 |
| 322 | 20240417 | 134600 | 1481974500 | 13980 | 13990 | 13990 | 13980 | 96 |
| 323 | 20240417 | 134500 | 1480631490 | 13990 | 14000 | 14000 | 13990 | 148 |
| 324 | 20240417 | 134400 | 1478560210 | 14010 | 13990 | 14010 | 13990 | 956 |
| 325 | 20240417 | 134300 | 1465177100 | 13990 | 14000 | 14000 | 13990 | 6 |
| 326 | 20240417 | 134200 | 1465093130 | 14000 | 13960 | 14000 | 13950 | 839 |
| 327 | 20240417 | 134100 | 1453373290 | 13960 | 13960 | 13960 | 13960 | 91 |
| 328 | 20240417 | 134000 | 1452102930 | 13960 | 13950 | 13960 | 13950 | 1116 |
| 329 | 20240417 | 133900 | 1436529420 | 13940 | 13950 | 13950 | 13940 | 149 |
| 330 | 20240417 | 133800 | 1434452350 | 13950 | 13950 | 13950 | 13950 | 18 |
| 331 | 20240417 | 133700 | 1434201250 | 13950 | 13950 | 13950 | 13950 | 43 |
| 332 | 20240417 | 133600 | 1433601400 | 13960 | 13970 | 13970 | 13960 | 35 |
| 333 | 20240417 | 133500 | 1433112790 | 13970 | 13990 | 13990 | 13970 | 40 |
| 334 | 20240417 | 133400 | 1432553610 | 14000 | 14000 | 14000 | 14000 | 48 |
| 335 | 20240417 | 133300 | 1431881610 | 14030 | 14030 | 14030 | 14030 | 1 |
| 336 | 20240417 | 133200 | 1431867580 | 14030 | 13950 | 14030 | 13950 | 449 |
| 337 | 20240417 | 133100 | 1425584370 | 13950 | 13930 | 13950 | 13930 | 84 |
| 338 | 20240417 | 133000 | 1424413160 | 13950 | 13930 | 13950 | 13930 | 292 |
| 339 | 20240417 | 132900 | 1420344240 | 13930 | 13930 | 13930 | 13930 | 10 |
| 340 | 20240417 | 132800 | 1420204940 | 13930 | 13940 | 13940 | 13930 | 251 |
| 341 | 20240417 | 132700 | 1416707730 | 13940 | 13940 | 13940 | 13940 | 6 |
| 342 | 20240417 | 132600 | 1416624090 | 13940 | 13960 | 13960 | 13940 | 161 |
| 343 | 20240417 | 132500 | 1414378670 | 13960 | 13980 | 13980 | 13960 | 108 |
| 344 | 20240417 | 132400 | 1412868850 | 13990 | 13980 | 13990 | 13980 | 54 |
| 345 | 20240417 | 132300 | 1412113910 | 13980 | 13980 | 13980 | 13980 | 146 |
| 346 | 20240417 | 132200 | 1410072830 | 13980 | 13980 | 13980 | 13980 | 10 |
| 347 | 20240417 | 132100 | 1409933030 | 13970 | 13950 | 13970 | 13950 | 368 |
| 348 | 20240417 | 132000 | 1404797480 | 13940 | 13940 | 13950 | 13940 | 362 |
| 349 | 20240417 | 131900 | 1399751140 | 13940 | 13950 | 13950 | 13940 | 43 |
| 350 | 20240417 | 131800 | 1399151710 | 13940 | 13970 | 13970 | 13940 | 376 |
| 351 | 20240417 | 131700 | 1393906060 | 13970 | 13980 | 13980 | 13970 | 43 |
| 352 | 20240417 | 131600 | 1393305200 | 13980 | 13990 | 14000 | 13980 | 112 |
| 353 | 20240417 | 131500 | 1391739410 | 13990 | 13970 | 13990 | 13960 | 346 |
| 354 | 20240417 | 131400 | 1386903770 | 13980 | 13980 | 13980 | 13980 | 13 |
| 355 | 20240417 | 131300 | 1386722030 | 13980 | 13910 | 13990 | 13910 | 4114 |
| 356 | 20240417 | 131200 | 1329364700 | 13920 | 13910 | 13920 | 13910 | 283 |
| 357 | 20240417 | 131100 | 1325426790 | 13920 | 13910 | 13920 | 13910 | 65 |
| 358 | 20240417 | 131000 | 1324522630 | 13910 | 13910 | 13910 | 13900 | 345 |
| 359 | 20240417 | 130900 | 1319724750 | 13910 | 13910 | 13910 | 13900 | 32 |
| 360 | 20240417 | 130800 | 1319279640 | 13920 | 13910 | 13920 | 13910 | 66 |
| 361 | 20240417 | 130700 | 1318361570 | 13910 | 13920 | 13920 | 13910 | 118 |
| 362 | 20240417 | 130600 | 1316720070 | 13920 | 13910 | 13920 | 13910 | 338 |
| 363 | 20240417 | 130500 | 1312018480 | 13900 | 13920 | 13920 | 13900 | 337 |
| 364 | 20240417 | 130400 | 1307330750 | 13920 | 13930 | 13930 | 13920 | 250 |
| 365 | 20240417 | 130300 | 1303850500 | 13940 | 13940 | 13940 | 13930 | 530 |
| 366 | 20240417 | 130200 | 1296467420 | 13940 | 13930 | 13940 | 13930 | 122 |
| 367 | 20240417 | 130100 | 1294767810 | 13930 | 13940 | 13940 | 13930 | 249 |
| 368 | 20240417 | 130000 | 1291299180 | 13940 | 13940 | 13940 | 13930 | 1031 |
| 369 | 20240417 | 125900 | 1276928110 | 13940 | 13960 | 13960 | 13940 | 838 |
| 370 | 20240417 | 125800 | 1265244230 | 13960 | 13970 | 13970 | 13960 | 132 |
| 371 | 20240417 | 125700 | 1263401460 | 13970 | 13970 | 13990 | 13960 | 207 |
| 372 | 20240417 | 125600 | 1260510080 | 13970 | 13970 | 13980 | 13940 | 3185 |
| 373 | 20240417 | 125500 | 1216057540 | 13980 | 13970 | 13980 | 13970 | 55 |
| 374 | 20240417 | 125400 | 1215289070 | 13970 | 13970 | 13970 | 13970 | 107 |
| 375 | 20240417 | 125300 | 1213794280 | 13970 | 13970 | 13970 | 13970 | 148 |
| 376 | 20240417 | 125200 | 1211726720 | 13960 | 13970 | 13970 | 13960 | 152 |
| 377 | 20240417 | 125100 | 1209604770 | 13970 | 13970 | 13970 | 13970 | 28 |
| 378 | 20240417 | 125000 | 1209213610 | 13970 | 13970 | 13970 | 13970 | 76 |
| 379 | 20240417 | 124900 | 1208151890 | 13970 | 13970 | 13970 | 13970 | 99 |
| 380 | 20240417 | 124800 | 1206768860 | 13970 | 13960 | 13970 | 13960 | 105 |
| 381 | 20240417 | 124700 | 1205302340 | 13970 | 13970 | 13970 | 13970 | 288 |
| 382 | 20240417 | 124600 | 1201278980 | 13960 | 13970 | 13970 | 13960 | 1085 |
| 383 | 20240417 | 124500 | 1186128540 | 13980 | 13980 | 13980 | 13980 | 7 |
| 384 | 20240417 | 124400 | 1186030680 | 13980 | 13990 | 13990 | 13980 | 399 |
| 385 | 20240417 | 124300 | 1180452650 | 13990 | 14000 | 14000 | 13990 | 1704 |
| 386 | 20240417 | 124200 | 1156599000 | 14000 | 14000 | 14000 | 14000 | 0 |
| 387 | 20240417 | 124100 | 1156599000 | 14000 | 14000 | 14000 | 14000 | 123 |
| 388 | 20240417 | 124000 | 1154877000 | 14010 | 14010 | 14010 | 14000 | 80 |
| 389 | 20240417 | 123900 | 1153756250 | 14010 | 14000 | 14010 | 14000 | 283 |
| 390 | 20240417 | 123800 | 1149793900 | 14010 | 14000 | 14010 | 14000 | 248 |
| 391 | 20240417 | 123700 | 1146321490 | 14000 | 14010 | 14020 | 14000 | 930 |
| 392 | 20240417 | 123600 | 1133295780 | 14020 | 14010 | 14030 | 14010 | 118 |
| 393 | 20240417 | 123500 | 1131642320 | 14010 | 14020 | 14030 | 14010 | 149 |
| 394 | 20240417 | 123400 | 1129553530 | 14030 | 14030 | 14030 | 14030 | 26 |
| 395 | 20240417 | 123300 | 1129188750 | 14030 | 14030 | 14030 | 14030 | 107 |
| 396 | 20240417 | 123200 | 1127687540 | 14030 | 14020 | 14030 | 14020 | 234 |
| 397 | 20240417 | 123100 | 1124406350 | 14010 | 14010 | 14010 | 14010 | 106 |
| 398 | 20240417 | 123000 | 1122921290 | 14010 | 14030 | 14030 | 14010 | 44 |
| 399 | 20240417 | 122900 | 1122304830 | 14030 | 14000 | 14030 | 14000 | 174 |
| 400 | 20240417 | 122800 | 1119866680 | 14000 | 14010 | 14010 | 14000 | 269 |
| 401 | 20240417 | 122700 | 1116099480 | 14010 | 14010 | 14010 | 14010 | 34 |
| 402 | 20240417 | 122600 | 1115623140 | 14000 | 14000 | 14010 | 14000 | 295 |
| 403 | 20240417 | 122500 | 1111492390 | 14000 | 14010 | 14010 | 14000 | 187 |
| 404 | 20240417 | 122400 | 1108872530 | 14010 | 14020 | 14020 | 14010 | 320 |
| 405 | 20240417 | 122300 | 1104388400 | 14020 | 14030 | 14030 | 14020 | 128 |
| 406 | 20240417 | 122200 | 1102592990 | 14030 | 14020 | 14030 | 14020 | 308 |
| 407 | 20240417 | 122100 | 1098272820 | 14040 | 14040 | 14040 | 14040 | 230 |
| 408 | 20240417 | 122000 | 1095043620 | 14040 | 14010 | 14040 | 14010 | 749 |
| 409 | 20240417 | 121900 | 1084548680 | 14010 | 14010 | 14010 | 14010 | 42 |
| 410 | 20240417 | 121800 | 1083960260 | 14010 | 14010 | 14010 | 14010 | 107 |
| 411 | 20240417 | 121700 | 1082461190 | 14010 | 14020 | 14020 | 14010 | 138 |
| 412 | 20240417 | 121600 | 1080527800 | 14020 | 14020 | 14020 | 14020 | 250 |
| 413 | 20240417 | 121500 | 1077022800 | 14020 | 14020 | 14020 | 14020 | 106 |
| 414 | 20240417 | 121400 | 1075536680 | 14020 | 14020 | 14020 | 14020 | 43 |
| 415 | 20240417 | 121300 | 1074933820 | 14020 | 14030 | 14030 | 14020 | 183 |
| 416 | 20240417 | 121200 | 1072367400 | 14030 | 14030 | 14030 | 14030 | 152 |
| 417 | 20240417 | 121100 | 1070234840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 418 | 20240417 | 121000 | 1070234840 | 14030 | 14030 | 14040 | 14030 | 151 |
| 419 | 20240417 | 120900 | 1068116300 | 14020 | 14030 | 14030 | 14020 | 283 |
| 420 | 20240417 | 120800 | 1064146620 | 14030 | 14020 | 14030 | 14020 | 149 |
| 421 | 20240417 | 120700 | 1062056580 | 14020 | 14020 | 14020 | 14020 | 2 |
| 422 | 20240417 | 120600 | 1062028540 | 14020 | 14020 | 14020 | 14020 | 85 |
| 423 | 20240417 | 120500 | 1060836840 | 14020 | 14040 | 14040 | 14020 | 205 |
| 424 | 20240417 | 120400 | 1057959310 | 14040 | 14040 | 14040 | 14040 | 66 |
| 425 | 20240417 | 120300 | 1057032670 | 14030 | 14040 | 14040 | 14030 | 68 |
| 426 | 20240417 | 120200 | 1056078200 | 14040 | 14030 | 14040 | 14030 | 202 |
| 427 | 20240417 | 120100 | 1053243740 | 14030 | 14050 | 14050 | 14030 | 107 |
| 428 | 20240417 | 120000 | 1051742510 | 14040 | 14040 | 14040 | 14040 | 159 |
| 429 | 20240417 | 115900 | 1049510150 | 14030 | 14040 | 14040 | 14030 | 108 |
| 430 | 20240417 | 115800 | 1047994890 | 14050 | 14040 | 14050 | 14040 | 53 |
| 431 | 20240417 | 115700 | 1047250760 | 14040 | 14030 | 14050 | 14030 | 247 |
| 432 | 20240417 | 115600 | 1043782930 | 14030 | 14030 | 14030 | 14030 | 186 |
| 433 | 20240417 | 115500 | 1041173350 | 14040 | 14040 | 14040 | 14040 | 74 |
| 434 | 20240417 | 115400 | 1040134390 | 14030 | 14030 | 14030 | 14030 | 150 |
| 435 | 20240417 | 115300 | 1038029890 | 14040 | 14030 | 14040 | 14030 | 163 |
| 436 | 20240417 | 115200 | 1035742450 | 14040 | 14020 | 14040 | 14010 | 223 |
| 437 | 20240417 | 115100 | 1032616890 | 14000 | 14020 | 14020 | 14000 | 161 |
| 438 | 20240417 | 115000 | 1030361770 | 14010 | 14010 | 14010 | 14000 | 1499 |
| 439 | 20240417 | 114900 | 1009365220 | 14010 | 14010 | 14010 | 14010 | 107 |
| 440 | 20240417 | 114800 | 1007866150 | 14020 | 14020 | 14020 | 14020 | 110 |
| 441 | 20240417 | 114700 | 1006323950 | 14010 | 14040 | 14040 | 14010 | 564 |
| 442 | 20240417 | 114600 | 998416200 | 14050 | 14050 | 14050 | 14050 | 1 |
| 443 | 20240417 | 114500 | 998402150 | 14060 | 14070 | 14070 | 14050 | 112 |
| 444 | 20240417 | 114400 | 996828420 | 14060 | 14050 | 14060 | 14050 | 313 |
| 445 | 20240417 | 114300 | 992430030 | 14060 | 14060 | 14060 | 14060 | 260 |
| 446 | 20240417 | 114200 | 988774430 | 14070 | 14070 | 14070 | 14070 | 21 |
| 447 | 20240417 | 114100 | 988478960 | 14060 | 14060 | 14070 | 14060 | 246 |
| 448 | 20240417 | 114000 | 985019740 | 14070 | 14080 | 14080 | 14070 | 233 |
| 449 | 20240417 | 113900 | 981741420 | 14080 | 14080 | 14080 | 14080 | 76 |
| 450 | 20240417 | 113800 | 980671340 | 14070 | 14090 | 14090 | 14070 | 227 |
| 451 | 20240417 | 113700 | 977475520 | 14070 | 14070 | 14070 | 14070 | 13 |
| 452 | 20240417 | 113600 | 977292610 | 14060 | 14070 | 14070 | 14060 | 199 |
| 453 | 20240417 | 113500 | 974493110 | 14060 | 14080 | 14080 | 14060 | 272 |
| 454 | 20240417 | 113400 | 970666180 | 14080 | 14080 | 14080 | 14080 | 57 |
| 455 | 20240417 | 113300 | 969863620 | 14080 | 14090 | 14090 | 14080 | 157 |
| 456 | 20240417 | 113200 | 967653050 | 14100 | 14100 | 14100 | 14100 | 111 |
| 457 | 20240417 | 113100 | 966087950 | 14110 | 14070 | 14140 | 14070 | 1224 |
| 458 | 20240417 | 113000 | 948843100 | 14060 | 14070 | 14070 | 14060 | 155 |
| 459 | 20240417 | 112900 | 946663760 | 14070 | 14070 | 14070 | 14070 | 87 |
| 460 | 20240417 | 112800 | 945439670 | 14070 | 14070 | 14070 | 14070 | 108 |
| 461 | 20240417 | 112700 | 943920110 | 14070 | 14070 | 14070 | 14070 | 112 |
| 462 | 20240417 | 112600 | 942344270 | 14080 | 14080 | 14090 | 14080 | 111 |
| 463 | 20240417 | 112500 | 940780890 | 14070 | 14080 | 14080 | 14070 | 249 |
| 464 | 20240417 | 112400 | 937276460 | 14080 | 14080 | 14080 | 14080 | 0 |
| 465 | 20240417 | 112300 | 937276460 | 14080 | 14080 | 14080 | 14080 | 67 |
| 466 | 20240417 | 112200 | 936333100 | 14080 | 14090 | 14090 | 14080 | 259 |
| 467 | 20240417 | 112100 | 932684520 | 14090 | 14090 | 14090 | 14090 | 228 |
| 468 | 20240417 | 112000 | 929472000 | 14100 | 14100 | 14100 | 14100 | 75 |
| 469 | 20240417 | 111900 | 928414500 | 14100 | 14100 | 14100 | 14100 | 51 |
| 470 | 20240417 | 111800 | 927695400 | 14100 | 14120 | 14120 | 14100 | 246 |
| 471 | 20240417 | 111700 | 924226450 | 14110 | 14110 | 14110 | 14110 | 1 |
| 472 | 20240417 | 111600 | 924212340 | 14120 | 14130 | 14130 | 14120 | 30 |
| 473 | 20240417 | 111500 | 923788720 | 14130 | 14120 | 14140 | 14120 | 347 |
| 474 | 20240417 | 111400 | 918889050 | 14130 | 14120 | 14130 | 14120 | 168 |
| 475 | 20240417 | 111300 | 916516140 | 14120 | 14120 | 14120 | 14120 | 3 |
| 476 | 20240417 | 111200 | 916473780 | 14130 | 14130 | 14130 | 14130 | 225 |
| 477 | 20240417 | 111100 | 913294530 | 14140 | 14140 | 14140 | 14140 | 0 |
| 478 | 20240417 | 111000 | 913294530 | 14140 | 14150 | 14150 | 14140 | 19 |
| 479 | 20240417 | 110900 | 913025860 | 14140 | 14160 | 14160 | 14140 | 1808 |
| 480 | 20240417 | 110800 | 887453040 | 14160 | 14150 | 14160 | 14150 | 53 |
| 481 | 20240417 | 110700 | 886702660 | 14150 | 14150 | 14150 | 14150 | 1 |
| 482 | 20240417 | 110600 | 886688510 | 14170 | 14170 | 14170 | 14170 | 1 |
| 483 | 20240417 | 110500 | 886674340 | 14150 | 14140 | 14150 | 14140 | 308 |
| 484 | 20240417 | 110400 | 882316860 | 14140 | 14140 | 14140 | 14140 | 0 |
| 485 | 20240417 | 110300 | 882316860 | 14140 | 14140 | 14140 | 14140 | 124 |
| 486 | 20240417 | 110200 | 880563500 | 14150 | 14150 | 14150 | 14150 | 0 |
| 487 | 20240417 | 110100 | 880563500 | 14150 | 14150 | 14150 | 14150 | 2 |
| 488 | 20240417 | 110000 | 880535200 | 14140 | 14140 | 14140 | 14140 | 43 |
| 489 | 20240417 | 105900 | 879927180 | 14140 | 14140 | 14140 | 14140 | 50 |
| 490 | 20240417 | 105800 | 879220180 | 14140 | 14150 | 14150 | 14140 | 228 |
| 491 | 20240417 | 105700 | 875995400 | 14140 | 14140 | 14140 | 14140 | 1 |
| 492 | 20240417 | 105600 | 875981260 | 14150 | 14120 | 14150 | 14120 | 313 |
| 493 | 20240417 | 105500 | 871561620 | 14130 | 14130 | 14160 | 14130 | 868 |
| 494 | 20240417 | 105400 | 859284350 | 14140 | 14140 | 14140 | 14140 | 0 |
| 495 | 20240417 | 105300 | 859284350 | 14140 | 14100 | 14140 | 14100 | 215 |
| 496 | 20240417 | 105200 | 856248070 | 14100 | 14100 | 14100 | 14100 | 26 |
| 497 | 20240417 | 105100 | 855881470 | 14100 | 14070 | 14100 | 14070 | 411 |
| 498 | 20240417 | 105000 | 850090090 | 14070 | 14020 | 14070 | 14020 | 455 |
| 499 | 20240417 | 104900 | 843696610 | 14050 | 14040 | 14050 | 14000 | 3792 |
| 500 | 20240417 | 104800 | 790540860 | 14040 | 14050 | 14050 | 14040 | 363 |
| 501 | 20240417 | 104700 | 785441540 | 14060 | 14070 | 14070 | 14050 | 522 |
| 502 | 20240417 | 104600 | 778102030 | 14070 | 14070 | 14070 | 14070 | 0 |
| 503 | 20240417 | 104500 | 778102030 | 14070 | 14070 | 14070 | 14070 | 102 |
| 504 | 20240417 | 104400 | 776666890 | 14070 | 14070 | 14070 | 14070 | 85 |
| 505 | 20240417 | 104300 | 775470940 | 14070 | 14080 | 14080 | 14070 | 86 |
| 506 | 20240417 | 104200 | 774260560 | 14080 | 14080 | 14080 | 14080 | 59 |
| 507 | 20240417 | 104100 | 773429840 | 14080 | 14090 | 14090 | 14080 | 51 |
| 508 | 20240417 | 104000 | 772711340 | 14100 | 14100 | 14100 | 14100 | 238 |
| 509 | 20240417 | 103900 | 769355540 | 14100 | 14100 | 14100 | 14100 | 1 |
| 510 | 20240417 | 103800 | 769341440 | 14100 | 14100 | 14100 | 14100 | 42 |
| 511 | 20240417 | 103700 | 768749240 | 14110 | 14090 | 14110 | 14090 | 112 |
| 512 | 20240417 | 103600 | 767171140 | 14090 | 14100 | 14100 | 14090 | 16 |
| 513 | 20240417 | 103500 | 766945650 | 14100 | 14090 | 14100 | 14090 | 47 |
| 514 | 20240417 | 103400 | 766283310 | 14100 | 14120 | 14120 | 14080 | 548 |
| 515 | 20240417 | 103300 | 758551870 | 14130 | 14140 | 14140 | 14130 | 314 |
| 516 | 20240417 | 103200 | 754111940 | 14140 | 14130 | 14140 | 14130 | 502 |
| 517 | 20240417 | 103100 | 747017660 | 14140 | 14140 | 14140 | 14140 | 24 |
| 518 | 20240417 | 103000 | 746678300 | 14140 | 14150 | 14150 | 14140 | 111 |
| 519 | 20240417 | 102900 | 745108650 | 14150 | 14160 | 14160 | 14150 | 751 |
| 520 | 20240417 | 102800 | 734475220 | 14160 | 14180 | 14180 | 14160 | 74 |
| 521 | 20240417 | 102700 | 733426860 | 14180 | 14170 | 14180 | 14160 | 174 |
| 522 | 20240417 | 102600 | 730960970 | 14160 | 14160 | 14160 | 14160 | 42 |
| 523 | 20240417 | 102500 | 730366250 | 14160 | 14160 | 14160 | 14160 | 0 |
| 524 | 20240417 | 102400 | 730366250 | 14160 | 14160 | 14170 | 14160 | 103 |
| 525 | 20240417 | 102300 | 728907580 | 14160 | 14130 | 14170 | 14130 | 209 |
| 526 | 20240417 | 102200 | 725953120 | 14120 | 14110 | 14120 | 14110 | 294 |
| 527 | 20240417 | 102100 | 721802920 | 14100 | 14100 | 14110 | 14100 | 117 |
| 528 | 20240417 | 102000 | 720153210 | 14060 | 14060 | 14060 | 14040 | 273 |
| 529 | 20240417 | 101900 | 716317180 | 14070 | 14080 | 14100 | 14070 | 172 |
| 530 | 20240417 | 101800 | 713897100 | 14070 | 14040 | 14070 | 14040 | 504 |
| 531 | 20240417 | 101700 | 706814370 | 14040 | 14050 | 14050 | 14040 | 160 |
| 532 | 20240417 | 101600 | 704567750 | 14050 | 14050 | 14060 | 14050 | 246 |
| 533 | 20240417 | 101500 | 701111440 | 14060 | 14060 | 14060 | 14060 | 235 |
| 534 | 20240417 | 101400 | 697807340 | 14060 | 14060 | 14060 | 14060 | 43 |
| 535 | 20240417 | 101300 | 697202760 | 14060 | 14080 | 14080 | 14060 | 1077 |
| 536 | 20240417 | 101200 | 682045740 | 14080 | 14090 | 14100 | 14080 | 1080 |
| 537 | 20240417 | 101100 | 666837320 | 14090 | 14080 | 14090 | 14080 | 124 |
| 538 | 20240417 | 101000 | 665090980 | 14090 | 14070 | 14090 | 14060 | 583 |
| 539 | 20240417 | 100900 | 656886730 | 14080 | 14110 | 14110 | 14080 | 996 |
| 540 | 20240417 | 100800 | 642847380 | 14110 | 14110 | 14120 | 14110 | 1011 |
| 541 | 20240417 | 100700 | 628582150 | 14120 | 14150 | 14150 | 14120 | 4964 |
| 542 | 20240417 | 100600 | 558351680 | 14150 | 14160 | 14160 | 14150 | 12 |
| 543 | 20240417 | 100500 | 558181870 | 14150 | 14190 | 14190 | 14150 | 261 |
| 544 | 20240417 | 100400 | 554485700 | 14190 | 14210 | 14210 | 14190 | 525 |
| 545 | 20240417 | 100300 | 547030310 | 14210 | 14200 | 14210 | 14200 | 765 |
| 546 | 20240417 | 100200 | 536165280 | 14200 | 14200 | 14200 | 14200 | 3125 |
| 547 | 20240417 | 100100 | 491790280 | 14210 | 14210 | 14210 | 14200 | 117 |
| 548 | 20240417 | 100000 | 490128530 | 14220 | 14220 | 14220 | 14200 | 270 |
| 549 | 20240417 | 095900 | 486291430 | 14220 | 14210 | 14220 | 14210 | 155 |
| 550 | 20240417 | 095800 | 484088870 | 14210 | 14220 | 14220 | 14200 | 221 |
| 551 | 20240417 | 095700 | 480948530 | 14210 | 14210 | 14220 | 14210 | 697 |
| 552 | 20240417 | 095600 | 471044150 | 14210 | 14210 | 14210 | 14200 | 518 |
| 553 | 20240417 | 095500 | 463686850 | 14210 | 14240 | 14250 | 14210 | 70 |
| 554 | 20240417 | 095400 | 462690470 | 14250 | 14250 | 14260 | 14250 | 542 |
| 555 | 20240417 | 095300 | 454966880 | 14260 | 14290 | 14290 | 14240 | 1015 |
| 556 | 20240417 | 095200 | 440473530 | 14290 | 14250 | 14290 | 14240 | 922 |
| 557 | 20240417 | 095100 | 427328600 | 14250 | 14240 | 14250 | 14240 | 67 |
| 558 | 20240417 | 095000 | 426374470 | 14240 | 14190 | 14240 | 14190 | 580 |
| 559 | 20240417 | 094900 | 418131560 | 14190 | 14190 | 14190 | 14190 | 364 |
| 560 | 20240417 | 094800 | 412966400 | 14190 | 14210 | 14210 | 14190 | 210 |
| 561 | 20240417 | 094700 | 409983790 | 14210 | 14190 | 14220 | 14190 | 516 |
| 562 | 20240417 | 094600 | 402653740 | 14200 | 14160 | 14200 | 14160 | 445 |
| 563 | 20240417 | 094500 | 396344480 | 14170 | 14180 | 14180 | 14170 | 96 |
| 564 | 20240417 | 094400 | 394984010 | 14190 | 14190 | 14190 | 14190 | 4 |
| 565 | 20240417 | 094300 | 394927250 | 14180 | 14150 | 14180 | 14150 | 280 |
| 566 | 20240417 | 094200 | 390962300 | 14150 | 14140 | 14150 | 14140 | 632 |
| 567 | 20240417 | 094100 | 382023020 | 14140 | 14140 | 14150 | 14140 | 189 |
| 568 | 20240417 | 094000 | 379350360 | 14140 | 14140 | 14140 | 14110 | 2013 |
| 569 | 20240417 | 093900 | 350907570 | 14140 | 14150 | 14150 | 14140 | 273 |
| 570 | 20240417 | 093800 | 347044920 | 14150 | 14150 | 14150 | 14140 | 115 |
| 571 | 20240417 | 093700 | 345418690 | 14150 | 14140 | 14150 | 14140 | 46 |
| 572 | 20240417 | 093600 | 344767800 | 14140 | 14140 | 14150 | 14130 | 295 |
| 573 | 20240417 | 093500 | 340595660 | 14140 | 14150 | 14150 | 14140 | 296 |
| 574 | 20240417 | 093400 | 336407690 | 14170 | 14220 | 14220 | 14170 | 2375 |
| 575 | 20240417 | 093300 | 302669250 | 14220 | 14220 | 14220 | 14220 | 229 |
| 576 | 20240417 | 093200 | 299412870 | 14220 | 14230 | 14230 | 14210 | 652 |
| 577 | 20240417 | 093100 | 290140430 | 14210 | 14210 | 14230 | 14210 | 54 |
| 578 | 20240417 | 093000 | 289373040 | 14200 | 14160 | 14200 | 14160 | 423 |
| 579 | 20240417 | 092900 | 283372820 | 14160 | 14170 | 14170 | 14160 | 46 |
| 580 | 20240417 | 092800 | 282721010 | 14170 | 14180 | 14180 | 14170 | 197 |
| 581 | 20240417 | 092700 | 279929220 | 14180 | 14230 | 14230 | 14180 | 1609 |
| 582 | 20240417 | 092600 | 257100330 | 14220 | 14220 | 14220 | 14190 | 283 |
| 583 | 20240417 | 092500 | 253078230 | 14220 | 14140 | 14220 | 14140 | 691 |
| 584 | 20240417 | 092400 | 243275750 | 14140 | 14140 | 14140 | 14140 | 24 |
| 585 | 20240417 | 092300 | 242936390 | 14140 | 14170 | 14170 | 14130 | 1915 |
| 586 | 20240417 | 092200 | 215861550 | 14170 | 14160 | 14170 | 14150 | 111 |
| 587 | 20240417 | 092100 | 214288870 | 14150 | 14170 | 14170 | 14150 | 148 |
| 588 | 20240417 | 092000 | 212194390 | 14170 | 14180 | 14180 | 14160 | 197 |
| 589 | 20240417 | 091900 | 209403830 | 14180 | 14180 | 14190 | 14170 | 142 |
| 590 | 20240417 | 091800 | 207389940 | 14180 | 14170 | 14180 | 14170 | 265 |
| 591 | 20240417 | 091700 | 203634340 | 14160 | 14150 | 14160 | 14150 | 73 |
| 592 | 20240417 | 091600 | 202600670 | 14140 | 14150 | 14150 | 14140 | 692 |
| 593 | 20240417 | 091500 | 192815670 | 14140 | 14130 | 14140 | 14130 | 96 |
| 594 | 20240417 | 091400 | 191459160 | 14120 | 14130 | 14130 | 14110 | 939 |
| 595 | 20240417 | 091300 | 178201150 | 14130 | 14180 | 14190 | 14130 | 672 |
| 596 | 20240417 | 091200 | 168688330 | 14180 | 14180 | 14180 | 14180 | 61 |
| 597 | 20240417 | 091100 | 167823350 | 14170 | 14170 | 14190 | 14160 | 453 |
| 598 | 20240417 | 091000 | 161404130 | 14190 | 14150 | 14200 | 14150 | 2401 |
| 599 | 20240417 | 090900 | 127371740 | 14150 | 14140 | 14150 | 14130 | 443 |
| 600 | 20240417 | 090800 | 121107730 | 14150 | 14140 | 14160 | 14120 | 1042 |
| 601 | 20240417 | 090700 | 106364440 | 14130 | 14060 | 14130 | 14060 | 162 |
| 602 | 20240417 | 090600 | 104082560 | 14070 | 14080 | 14090 | 14060 | 128 |
| 603 | 20240417 | 090500 | 102281510 | 14140 | 14070 | 14140 | 14060 | 271 |
| 604 | 20240417 | 090400 | 98457120 | 14080 | 14120 | 14150 | 14080 | 662 |
| 605 | 20240417 | 090300 | 89104350 | 14130 | 14090 | 14140 | 14080 | 1540 |
| 606 | 20240417 | 090200 | 67362270 | 14090 | 14150 | 14160 | 14090 | 890 |
| 607 | 20240417 | 090100 | 54810670 | 14150 | 14190 | 14190 | 14100 | 1365 |
| 608 | 20240417 | 090000 | 35487730 | 14190 | 13960 | 14190 | 13960 | 2532 |