30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 7266 |
| 3 | 20240419 | 182900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 4 | 20240419 | 182800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 5 | 20240419 | 182700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 6 | 20240419 | 182600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 7 | 20240419 | 182500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 8 | 20240419 | 182400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 9 | 20240419 | 182300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 10 | 20240419 | 182200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 11 | 20240419 | 182100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 12 | 20240419 | 182000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 13 | 20240419 | 181900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 14 | 20240419 | 181800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 15 | 20240419 | 181700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 16 | 20240419 | 181600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 17 | 20240419 | 181500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 18 | 20240419 | 181400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 19 | 20240419 | 181300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 20 | 20240419 | 181200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 21 | 20240419 | 181100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 22 | 20240419 | 181000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 23 | 20240419 | 180900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 24 | 20240419 | 180800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 25 | 20240419 | 180700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 26 | 20240419 | 180600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 27 | 20240419 | 180500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 28 | 20240419 | 180400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 29 | 20240419 | 180300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 30 | 20240419 | 180200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 31 | 20240419 | 180100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 32 | 20240419 | 180000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 7266 |
| 33 | 20240419 | 175900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 34 | 20240419 | 175800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 35 | 20240419 | 175700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 36 | 20240419 | 175600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 37 | 20240419 | 175500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 38 | 20240419 | 175400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 39 | 20240419 | 175300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 40 | 20240419 | 175200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 41 | 20240419 | 175100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 42 | 20240419 | 175000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 43 | 20240419 | 174900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 44 | 20240419 | 174800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 45 | 20240419 | 174700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 46 | 20240419 | 174600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 47 | 20240419 | 174500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 48 | 20240419 | 174400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 49 | 20240419 | 174300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 50 | 20240419 | 174200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 51 | 20240419 | 174100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 52 | 20240419 | 174000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 53 | 20240419 | 173900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 54 | 20240419 | 173800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 55 | 20240419 | 173700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 56 | 20240419 | 173600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 57 | 20240419 | 173500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 58 | 20240419 | 173400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 59 | 20240419 | 173300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 60 | 20240419 | 173200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 61 | 20240419 | 173100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 62 | 20240419 | 173000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 7266 |
| 63 | 20240419 | 172900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 64 | 20240419 | 172800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 65 | 20240419 | 172700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 66 | 20240419 | 172600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 67 | 20240419 | 172500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 68 | 20240419 | 172400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 69 | 20240419 | 172300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 70 | 20240419 | 172200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 71 | 20240419 | 172100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 72 | 20240419 | 172000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 73 | 20240419 | 171900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 74 | 20240419 | 171800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 75 | 20240419 | 171700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 76 | 20240419 | 171600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 77 | 20240419 | 171500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 78 | 20240419 | 171400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 79 | 20240419 | 171300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 80 | 20240419 | 171200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 81 | 20240419 | 171100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 82 | 20240419 | 171000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 83 | 20240419 | 170900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 84 | 20240419 | 170800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 85 | 20240419 | 170700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 86 | 20240419 | 170600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 87 | 20240419 | 170500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 88 | 20240419 | 170400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 89 | 20240419 | 170300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 90 | 20240419 | 170200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 91 | 20240419 | 170100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 92 | 20240419 | 170000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 7266 |
| 93 | 20240419 | 165900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 94 | 20240419 | 165800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 95 | 20240419 | 165700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 96 | 20240419 | 165600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 97 | 20240419 | 165500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 98 | 20240419 | 165400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 99 | 20240419 | 165300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 100 | 20240419 | 165200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 101 | 20240419 | 165100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 102 | 20240419 | 165000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 103 | 20240419 | 164900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 104 | 20240419 | 164800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 105 | 20240419 | 164700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 106 | 20240419 | 164600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 107 | 20240419 | 164500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 108 | 20240419 | 164400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 109 | 20240419 | 164300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 110 | 20240419 | 164200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 111 | 20240419 | 164100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 112 | 20240419 | 164000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 113 | 20240419 | 163900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 114 | 20240419 | 163800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 115 | 20240419 | 163700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 116 | 20240419 | 163600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 117 | 20240419 | 163500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 118 | 20240419 | 163400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 119 | 20240419 | 163300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 120 | 20240419 | 163200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 121 | 20240419 | 163100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 122 | 20240419 | 163000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 7266 |
| 123 | 20240419 | 162900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 124 | 20240419 | 162800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 125 | 20240419 | 162700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 126 | 20240419 | 162600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 127 | 20240419 | 162500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 128 | 20240419 | 162400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 129 | 20240419 | 162300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 130 | 20240419 | 162200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 131 | 20240419 | 162100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 132 | 20240419 | 162000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 133 | 20240419 | 161900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 134 | 20240419 | 161800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 135 | 20240419 | 161700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 136 | 20240419 | 161600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 137 | 20240419 | 161500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 138 | 20240419 | 161400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 139 | 20240419 | 161300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 140 | 20240419 | 161200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 141 | 20240419 | 161100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 142 | 20240419 | 161000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 143 | 20240419 | 160900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 144 | 20240419 | 160800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 145 | 20240419 | 160700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 146 | 20240419 | 160600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 147 | 20240419 | 160500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 148 | 20240419 | 160400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 149 | 20240419 | 160300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 150 | 20240419 | 160200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 151 | 20240419 | 160100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 152 | 20240419 | 160000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 7266 |
| 153 | 20240419 | 155900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 154 | 20240419 | 155800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 155 | 20240419 | 155700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 156 | 20240419 | 155600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 157 | 20240419 | 155500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 158 | 20240419 | 155400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 159 | 20240419 | 155300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 160 | 20240419 | 155200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 161 | 20240419 | 155100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 162 | 20240419 | 155000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 163 | 20240419 | 154900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 164 | 20240419 | 154800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 165 | 20240419 | 154700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 166 | 20240419 | 154600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 167 | 20240419 | 154500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 168 | 20240419 | 154400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 169 | 20240419 | 154300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 170 | 20240419 | 154200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 171 | 20240419 | 154100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 172 | 20240419 | 154000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 173 | 20240419 | 153900 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 174 | 20240419 | 153800 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 175 | 20240419 | 153700 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 176 | 20240419 | 153600 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 177 | 20240419 | 153500 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 178 | 20240419 | 153400 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 179 | 20240419 | 153300 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 180 | 20240419 | 153200 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 181 | 20240419 | 153100 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 0 |
| 182 | 20240419 | 153000 | 3593902040 | 14910 | 14910 | 14910 | 14910 | 14532 |
| 183 | 20240419 | 152900 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 184 | 20240419 | 152800 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 185 | 20240419 | 152700 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 186 | 20240419 | 152600 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 187 | 20240419 | 152500 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 188 | 20240419 | 152400 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 189 | 20240419 | 152300 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 190 | 20240419 | 152200 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 191 | 20240419 | 152100 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 192 | 20240419 | 152000 | 3485565980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 193 | 20240419 | 151900 | 3485565980 | 14960 | 14940 | 15000 | 14930 | 1478 |
| 194 | 20240419 | 151800 | 3463453940 | 14930 | 14910 | 14930 | 14910 | 1126 |
| 195 | 20240419 | 151700 | 3446655100 | 14870 | 14900 | 14900 | 14870 | 599 |
| 196 | 20240419 | 151600 | 3437739390 | 14900 | 14900 | 14910 | 14900 | 435 |
| 197 | 20240419 | 151500 | 3431257200 | 14900 | 14910 | 14910 | 14900 | 99 |
| 198 | 20240419 | 151400 | 3429781550 | 14890 | 14880 | 14920 | 14880 | 238 |
| 199 | 20240419 | 151300 | 3426234070 | 14900 | 14920 | 14920 | 14870 | 562 |
| 200 | 20240419 | 151200 | 3417866340 | 14880 | 14910 | 14930 | 14860 | 245 |
| 201 | 20240419 | 151100 | 3414218640 | 14910 | 14900 | 14910 | 14900 | 133 |
| 202 | 20240419 | 151000 | 3412236560 | 14860 | 14900 | 14900 | 14860 | 295 |
| 203 | 20240419 | 150900 | 3407842720 | 14900 | 14900 | 14910 | 14900 | 703 |
| 204 | 20240419 | 150800 | 3397368010 | 14900 | 14900 | 14910 | 14900 | 93 |
| 205 | 20240419 | 150700 | 3395982260 | 14910 | 14880 | 14910 | 14860 | 326 |
| 206 | 20240419 | 150600 | 3391129620 | 14870 | 14870 | 14880 | 14850 | 744 |
| 207 | 20240419 | 150500 | 3380073850 | 14880 | 14870 | 14880 | 14850 | 196 |
| 208 | 20240419 | 150400 | 3377160310 | 14860 | 14870 | 14870 | 14860 | 207 |
| 209 | 20240419 | 150300 | 3374083930 | 14870 | 14850 | 14870 | 14840 | 323 |
| 210 | 20240419 | 150200 | 3369286090 | 14850 | 14850 | 14850 | 14850 | 322 |
| 211 | 20240419 | 150100 | 3364504390 | 14850 | 14880 | 14910 | 14850 | 657 |
| 212 | 20240419 | 150000 | 3354731070 | 14860 | 14880 | 14880 | 14840 | 298 |
| 213 | 20240419 | 145900 | 3350304400 | 14870 | 14890 | 14890 | 14850 | 499 |
| 214 | 20240419 | 145800 | 3342891290 | 14880 | 14870 | 14880 | 14850 | 328 |
| 215 | 20240419 | 145700 | 3338016070 | 14860 | 14850 | 14860 | 14850 | 118 |
| 216 | 20240419 | 145600 | 3336263330 | 14860 | 14860 | 14870 | 14850 | 184 |
| 217 | 20240419 | 145500 | 3333529100 | 14840 | 14840 | 14850 | 14820 | 569 |
| 218 | 20240419 | 145400 | 3325090140 | 14830 | 14860 | 14860 | 14830 | 299 |
| 219 | 20240419 | 145300 | 3320652360 | 14850 | 14840 | 14880 | 14840 | 161 |
| 220 | 20240419 | 145200 | 3318262950 | 14880 | 14850 | 14880 | 14840 | 619 |
| 221 | 20240419 | 145100 | 3309066970 | 14860 | 14860 | 14860 | 14850 | 283 |
| 222 | 20240419 | 145000 | 3304863650 | 14860 | 14860 | 14860 | 14860 | 201 |
| 223 | 20240419 | 144900 | 3301876790 | 14830 | 14860 | 14860 | 14830 | 159 |
| 224 | 20240419 | 144800 | 3299516610 | 14850 | 14860 | 14870 | 14840 | 630 |
| 225 | 20240419 | 144700 | 3290159400 | 14850 | 14870 | 14870 | 14850 | 213 |
| 226 | 20240419 | 144600 | 3286994870 | 14870 | 14850 | 14870 | 14850 | 178 |
| 227 | 20240419 | 144500 | 3284349400 | 14860 | 14840 | 14860 | 14830 | 566 |
| 228 | 20240419 | 144400 | 3275946660 | 14840 | 14840 | 14840 | 14840 | 83 |
| 229 | 20240419 | 144300 | 3274714940 | 14910 | 14910 | 14920 | 14910 | 35 |
| 230 | 20240419 | 144200 | 3274192820 | 14910 | 14840 | 14910 | 14820 | 277 |
| 231 | 20240419 | 144100 | 3270082730 | 14840 | 14840 | 14840 | 14810 | 421 |
| 232 | 20240419 | 144000 | 3263842390 | 14820 | 14830 | 14830 | 14810 | 284 |
| 233 | 20240419 | 143900 | 3259633490 | 14830 | 14820 | 14830 | 14820 | 182 |
| 234 | 20240419 | 143800 | 3256936080 | 14830 | 14820 | 14840 | 14820 | 555 |
| 235 | 20240419 | 143700 | 3248707100 | 14820 | 14830 | 14840 | 14820 | 114 |
| 236 | 20240419 | 143600 | 3247016370 | 14830 | 14830 | 14840 | 14820 | 136 |
| 237 | 20240419 | 143500 | 3244999570 | 14820 | 14850 | 14850 | 14820 | 200 |
| 238 | 20240419 | 143400 | 3242033310 | 14840 | 14830 | 14840 | 14820 | 487 |
| 239 | 20240419 | 143300 | 3234811320 | 14830 | 14840 | 14850 | 14820 | 373 |
| 240 | 20240419 | 143200 | 3229278060 | 14850 | 14830 | 14850 | 14820 | 233 |
| 241 | 20240419 | 143100 | 3225819790 | 14830 | 14900 | 14900 | 14830 | 687 |
| 242 | 20240419 | 143000 | 3215616140 | 14900 | 14870 | 14900 | 14850 | 590 |
| 243 | 20240419 | 142900 | 3206835370 | 14860 | 14860 | 14870 | 14860 | 577 |
| 244 | 20240419 | 142800 | 3198258980 | 14850 | 14860 | 14870 | 14850 | 84 |
| 245 | 20240419 | 142700 | 3197010950 | 14860 | 14850 | 14860 | 14840 | 639 |
| 246 | 20240419 | 142600 | 3187525640 | 14850 | 14860 | 14860 | 14850 | 573 |
| 247 | 20240419 | 142500 | 3179011290 | 14870 | 14860 | 14870 | 14860 | 231 |
| 248 | 20240419 | 142400 | 3175578350 | 14860 | 14860 | 14890 | 14860 | 338 |
| 249 | 20240419 | 142300 | 3170554590 | 14860 | 14860 | 14870 | 14860 | 413 |
| 250 | 20240419 | 142200 | 3164417110 | 14860 | 14860 | 14870 | 14860 | 86 |
| 251 | 20240419 | 142100 | 3163138840 | 14870 | 14870 | 14870 | 14860 | 159 |
| 252 | 20240419 | 142000 | 3160775730 | 14870 | 14870 | 14880 | 14860 | 359 |
| 253 | 20240419 | 141900 | 3155437530 | 14870 | 14870 | 14880 | 14870 | 327 |
| 254 | 20240419 | 141800 | 3150574690 | 14870 | 14860 | 14890 | 14860 | 195 |
| 255 | 20240419 | 141700 | 3147675730 | 14860 | 14870 | 14870 | 14860 | 48 |
| 256 | 20240419 | 141600 | 3146962180 | 14880 | 14880 | 14880 | 14860 | 429 |
| 257 | 20240419 | 141500 | 3140586120 | 14870 | 14860 | 14870 | 14860 | 316 |
| 258 | 20240419 | 141400 | 3135888880 | 14860 | 14860 | 14870 | 14860 | 147 |
| 259 | 20240419 | 141300 | 3133703860 | 14860 | 14870 | 14870 | 14850 | 351 |
| 260 | 20240419 | 141200 | 3128489530 | 14860 | 14860 | 14870 | 14860 | 260 |
| 261 | 20240419 | 141100 | 3124625470 | 14850 | 14850 | 14860 | 14840 | 133 |
| 262 | 20240419 | 141000 | 3122650690 | 14840 | 14840 | 14850 | 14840 | 114 |
| 263 | 20240419 | 140900 | 3120958660 | 14830 | 14870 | 14870 | 14830 | 551 |
| 264 | 20240419 | 140800 | 3112785160 | 14850 | 14880 | 14880 | 14850 | 1094 |
| 265 | 20240419 | 140700 | 3096528750 | 14880 | 14870 | 14880 | 14870 | 363 |
| 266 | 20240419 | 140600 | 3091127710 | 14880 | 14870 | 14880 | 14860 | 446 |
| 267 | 20240419 | 140500 | 3084494330 | 14880 | 14870 | 14880 | 14870 | 49 |
| 268 | 20240419 | 140400 | 3083765320 | 14860 | 14880 | 14880 | 14860 | 208 |
| 269 | 20240419 | 140300 | 3080672160 | 14860 | 14880 | 14880 | 14860 | 180 |
| 270 | 20240419 | 140200 | 3077995050 | 14880 | 14910 | 14910 | 14880 | 341 |
| 271 | 20240419 | 140100 | 3072919320 | 14910 | 14900 | 14910 | 14890 | 146 |
| 272 | 20240419 | 140000 | 3070743580 | 14910 | 14920 | 14920 | 14890 | 178 |
| 273 | 20240419 | 135900 | 3068092350 | 14900 | 14930 | 14930 | 14900 | 338 |
| 274 | 20240419 | 135800 | 3063048630 | 14920 | 14890 | 14920 | 14890 | 528 |
| 275 | 20240419 | 135700 | 3055178110 | 14870 | 14900 | 14910 | 14870 | 173 |
| 276 | 20240419 | 135600 | 3052602470 | 14910 | 14880 | 14910 | 14860 | 392 |
| 277 | 20240419 | 135500 | 3046767940 | 14890 | 14900 | 14900 | 14880 | 376 |
| 278 | 20240419 | 135400 | 3041169390 | 14900 | 14900 | 14910 | 14900 | 329 |
| 279 | 20240419 | 135300 | 3036266720 | 14900 | 14910 | 14910 | 14900 | 96 |
| 280 | 20240419 | 135200 | 3034835950 | 14900 | 14910 | 14910 | 14900 | 290 |
| 281 | 20240419 | 135100 | 3030512640 | 14910 | 14920 | 14920 | 14910 | 184 |
| 282 | 20240419 | 135000 | 3027768860 | 14910 | 14910 | 14920 | 14910 | 220 |
| 283 | 20240419 | 134900 | 3024488320 | 14920 | 14940 | 14940 | 14910 | 1045 |
| 284 | 20240419 | 134800 | 3008886910 | 14930 | 14930 | 14940 | 14930 | 598 |
| 285 | 20240419 | 134700 | 2999958500 | 14930 | 14930 | 14940 | 14930 | 133 |
| 286 | 20240419 | 134600 | 2997972540 | 14930 | 14930 | 14940 | 14920 | 223 |
| 287 | 20240419 | 134500 | 2994643240 | 14910 | 14910 | 14920 | 14910 | 387 |
| 288 | 20240419 | 134400 | 2988871240 | 14920 | 14910 | 14920 | 14910 | 84 |
| 289 | 20240419 | 134300 | 2987618570 | 14920 | 14940 | 14940 | 14920 | 284 |
| 290 | 20240419 | 134200 | 2983378500 | 14950 | 14950 | 14960 | 14950 | 515 |
| 291 | 20240419 | 134100 | 2975678980 | 14950 | 14950 | 14960 | 14950 | 535 |
| 292 | 20240419 | 134000 | 2967680460 | 14960 | 14950 | 14960 | 14950 | 84 |
| 293 | 20240419 | 133900 | 2966424200 | 14950 | 14960 | 14960 | 14950 | 274 |
| 294 | 20240419 | 133800 | 2962327390 | 14970 | 14970 | 14970 | 14960 | 482 |
| 295 | 20240419 | 133700 | 2955116320 | 14970 | 14980 | 14980 | 14970 | 112 |
| 296 | 20240419 | 133600 | 2953439420 | 14980 | 15000 | 15000 | 14960 | 229 |
| 297 | 20240419 | 133500 | 2950010840 | 15000 | 14980 | 15000 | 14980 | 143 |
| 298 | 20240419 | 133400 | 2947866590 | 15000 | 14990 | 15010 | 14990 | 1952 |
| 299 | 20240419 | 133300 | 2918587390 | 14980 | 14980 | 14990 | 14980 | 244 |
| 300 | 20240419 | 133200 | 2914932000 | 14970 | 14970 | 14980 | 14970 | 173 |
| 301 | 20240419 | 133100 | 2912341790 | 14960 | 14980 | 14980 | 14950 | 1026 |
| 302 | 20240419 | 133000 | 2896988700 | 14970 | 14980 | 14980 | 14970 | 1080 |
| 303 | 20240419 | 132900 | 2880820500 | 14980 | 14970 | 14980 | 14970 | 213 |
| 304 | 20240419 | 132800 | 2877631410 | 14970 | 14970 | 14980 | 14970 | 512 |
| 305 | 20240419 | 132700 | 2869964730 | 14970 | 14990 | 15000 | 14970 | 501 |
| 306 | 20240419 | 132600 | 2862460360 | 14990 | 14990 | 14990 | 14990 | 39 |
| 307 | 20240419 | 132500 | 2861875750 | 14990 | 14990 | 14990 | 14970 | 183 |
| 308 | 20240419 | 132400 | 2859134490 | 14970 | 14990 | 14990 | 14970 | 131 |
| 309 | 20240419 | 132300 | 2857172050 | 14980 | 15000 | 15030 | 14980 | 349 |
| 310 | 20240419 | 132200 | 2851939670 | 15000 | 14990 | 15020 | 14990 | 146 |
| 311 | 20240419 | 132100 | 2849749390 | 14990 | 14990 | 14990 | 14990 | 114 |
| 312 | 20240419 | 132000 | 2848040530 | 14970 | 15070 | 15070 | 14970 | 1218 |
| 313 | 20240419 | 131900 | 2829716790 | 15070 | 15090 | 15090 | 15070 | 201 |
| 314 | 20240419 | 131800 | 2826685110 | 15090 | 15080 | 15100 | 15080 | 883 |
| 315 | 20240419 | 131700 | 2813354150 | 15100 | 15050 | 15100 | 15050 | 1327 |
| 316 | 20240419 | 131600 | 2793336550 | 15050 | 15040 | 15050 | 15040 | 389 |
| 317 | 20240419 | 131500 | 2787482270 | 15040 | 14990 | 15040 | 14990 | 441 |
| 318 | 20240419 | 131400 | 2780853300 | 15010 | 15010 | 15020 | 14990 | 648 |
| 319 | 20240419 | 131300 | 2771122600 | 15000 | 14990 | 15000 | 14970 | 456 |
| 320 | 20240419 | 131200 | 2764291350 | 14990 | 14980 | 14990 | 14970 | 627 |
| 321 | 20240419 | 131100 | 2754899590 | 14960 | 14960 | 14980 | 14950 | 281 |
| 322 | 20240419 | 131000 | 2750695450 | 14960 | 14960 | 14960 | 14960 | 60 |
| 323 | 20240419 | 130900 | 2749797850 | 14960 | 14990 | 15000 | 14950 | 778 |
| 324 | 20240419 | 130800 | 2738145300 | 14980 | 14980 | 14980 | 14980 | 107 |
| 325 | 20240419 | 130700 | 2736542440 | 14950 | 14970 | 14980 | 14950 | 204 |
| 326 | 20240419 | 130600 | 2733489610 | 14950 | 14980 | 14990 | 14950 | 499 |
| 327 | 20240419 | 130500 | 2726019600 | 14970 | 14960 | 14970 | 14960 | 36 |
| 328 | 20240419 | 130400 | 2725480700 | 14950 | 14950 | 14950 | 14950 | 44 |
| 329 | 20240419 | 130300 | 2724822900 | 14950 | 15030 | 15030 | 14950 | 342 |
| 330 | 20240419 | 130200 | 2719690500 | 15030 | 15030 | 15050 | 15030 | 517 |
| 331 | 20240419 | 130100 | 2711919020 | 15030 | 15020 | 15030 | 15020 | 97 |
| 332 | 20240419 | 130000 | 2710461380 | 15010 | 15000 | 15020 | 14990 | 279 |
| 333 | 20240419 | 125900 | 2706274070 | 14990 | 14990 | 14990 | 14970 | 417 |
| 334 | 20240419 | 125800 | 2700027410 | 14990 | 14970 | 14990 | 14970 | 240 |
| 335 | 20240419 | 125700 | 2696433270 | 14940 | 14950 | 14960 | 14940 | 139 |
| 336 | 20240419 | 125600 | 2694355030 | 14940 | 14980 | 14980 | 14940 | 145 |
| 337 | 20240419 | 125500 | 2692186130 | 14990 | 14980 | 15000 | 14980 | 387 |
| 338 | 20240419 | 125400 | 2686385410 | 14950 | 14980 | 14980 | 14950 | 178 |
| 339 | 20240419 | 125300 | 2683720250 | 14990 | 15000 | 15000 | 14980 | 201 |
| 340 | 20240419 | 125200 | 2680706540 | 14990 | 14950 | 14990 | 14950 | 429 |
| 341 | 20240419 | 125100 | 2674288300 | 14950 | 14960 | 15000 | 14950 | 342 |
| 342 | 20240419 | 125000 | 2669163870 | 14980 | 14970 | 15000 | 14970 | 147 |
| 343 | 20240419 | 124900 | 2666961350 | 14950 | 14910 | 14960 | 14910 | 352 |
| 344 | 20240419 | 124800 | 2661696560 | 14910 | 14990 | 14990 | 14910 | 905 |
| 345 | 20240419 | 124700 | 2648167790 | 14990 | 15000 | 15000 | 14990 | 134 |
| 346 | 20240419 | 124600 | 2646158860 | 14990 | 14990 | 15000 | 14990 | 417 |
| 347 | 20240419 | 124500 | 2639906690 | 14990 | 14960 | 14990 | 14960 | 706 |
| 348 | 20240419 | 124400 | 2629332890 | 14960 | 14940 | 14960 | 14940 | 94 |
| 349 | 20240419 | 124300 | 2627926690 | 14940 | 14910 | 14940 | 14900 | 320 |
| 350 | 20240419 | 124200 | 2623152330 | 14910 | 14920 | 14920 | 14910 | 173 |
| 351 | 20240419 | 124100 | 2620572510 | 14910 | 14940 | 14940 | 14910 | 356 |
| 352 | 20240419 | 124000 | 2615258600 | 14950 | 14960 | 14970 | 14930 | 441 |
| 353 | 20240419 | 123900 | 2608670790 | 14960 | 14980 | 14980 | 14960 | 181 |
| 354 | 20240419 | 123800 | 2605962130 | 14970 | 14970 | 14970 | 14960 | 603 |
| 355 | 20240419 | 123700 | 2596935280 | 14980 | 14970 | 15000 | 14970 | 467 |
| 356 | 20240419 | 123600 | 2589941610 | 14970 | 15000 | 15000 | 14970 | 384 |
| 357 | 20240419 | 123500 | 2584189150 | 14980 | 15010 | 15010 | 14980 | 134 |
| 358 | 20240419 | 123400 | 2582179280 | 15020 | 15050 | 15060 | 15010 | 587 |
| 359 | 20240419 | 123300 | 2573347420 | 15050 | 15060 | 15060 | 15050 | 219 |
| 360 | 20240419 | 123200 | 2570050370 | 15070 | 15040 | 15070 | 15040 | 132 |
| 361 | 20240419 | 123100 | 2568062720 | 15040 | 15060 | 15060 | 15030 | 331 |
| 362 | 20240419 | 123000 | 2563084510 | 15040 | 15050 | 15080 | 15040 | 511 |
| 363 | 20240419 | 122900 | 2555392550 | 15040 | 15030 | 15040 | 15030 | 275 |
| 364 | 20240419 | 122800 | 2551258380 | 15030 | 15020 | 15030 | 15000 | 181 |
| 365 | 20240419 | 122700 | 2548540980 | 15020 | 15040 | 15040 | 15020 | 384 |
| 366 | 20240419 | 122600 | 2542768830 | 15040 | 15010 | 15050 | 15010 | 850 |
| 367 | 20240419 | 122500 | 2529981880 | 15010 | 15010 | 15020 | 15000 | 218 |
| 368 | 20240419 | 122400 | 2526710340 | 15010 | 15000 | 15010 | 15000 | 143 |
| 369 | 20240419 | 122300 | 2524564350 | 15000 | 15020 | 15020 | 15000 | 495 |
| 370 | 20240419 | 122200 | 2517137010 | 15000 | 15010 | 15010 | 15000 | 207 |
| 371 | 20240419 | 122100 | 2514031730 | 15010 | 15020 | 15020 | 15010 | 52 |
| 372 | 20240419 | 122000 | 2513250850 | 15000 | 14990 | 15040 | 14990 | 1100 |
| 373 | 20240419 | 121900 | 2496741000 | 14990 | 14960 | 15020 | 14930 | 1419 |
| 374 | 20240419 | 121800 | 2475469490 | 14950 | 14950 | 14960 | 14950 | 135 |
| 375 | 20240419 | 121700 | 2473450970 | 14960 | 14950 | 14960 | 14920 | 235 |
| 376 | 20240419 | 121600 | 2469940710 | 14930 | 14920 | 14930 | 14880 | 481 |
| 377 | 20240419 | 121500 | 2462777270 | 14940 | 14920 | 14940 | 14910 | 322 |
| 378 | 20240419 | 121400 | 2457969440 | 14920 | 14890 | 14920 | 14890 | 107 |
| 379 | 20240419 | 121300 | 2456374080 | 14870 | 14960 | 14960 | 14870 | 512 |
| 380 | 20240419 | 121200 | 2448726440 | 14960 | 14960 | 14960 | 14950 | 326 |
| 381 | 20240419 | 121100 | 2443849860 | 14960 | 14960 | 14980 | 14940 | 491 |
| 382 | 20240419 | 121000 | 2436509610 | 14950 | 14930 | 14950 | 14920 | 429 |
| 383 | 20240419 | 120900 | 2430103690 | 14920 | 14910 | 14920 | 14870 | 525 |
| 384 | 20240419 | 120800 | 2422282650 | 14880 | 14900 | 14900 | 14880 | 88 |
| 385 | 20240419 | 120700 | 2420971770 | 14950 | 14880 | 14950 | 14830 | 399 |
| 386 | 20240419 | 120600 | 2415025570 | 14850 | 14880 | 14890 | 14850 | 516 |
| 387 | 20240419 | 120500 | 2407350430 | 14860 | 14830 | 14860 | 14830 | 799 |
| 388 | 20240419 | 120400 | 2395481140 | 14820 | 14830 | 14830 | 14810 | 485 |
| 389 | 20240419 | 120300 | 2388294230 | 14830 | 14780 | 14830 | 14780 | 134 |
| 390 | 20240419 | 120200 | 2386309970 | 14790 | 14790 | 14810 | 14780 | 391 |
| 391 | 20240419 | 120100 | 2380529420 | 14790 | 14770 | 14790 | 14750 | 291 |
| 392 | 20240419 | 120000 | 2376232870 | 14770 | 14780 | 14780 | 14770 | 93 |
| 393 | 20240419 | 115900 | 2374858900 | 14740 | 14760 | 14800 | 14740 | 438 |
| 394 | 20240419 | 115800 | 2368393600 | 14780 | 14770 | 14780 | 14760 | 244 |
| 395 | 20240419 | 115700 | 2364790010 | 14740 | 14750 | 14780 | 14740 | 265 |
| 396 | 20240419 | 115600 | 2360877470 | 14750 | 14730 | 14750 | 14730 | 418 |
| 397 | 20240419 | 115500 | 2354713020 | 14740 | 14740 | 14740 | 14720 | 476 |
| 398 | 20240419 | 115400 | 2347703700 | 14740 | 14740 | 14750 | 14740 | 122 |
| 399 | 20240419 | 115300 | 2345904910 | 14750 | 14740 | 14750 | 14730 | 89 |
| 400 | 20240419 | 115200 | 2344593050 | 14730 | 14740 | 14750 | 14720 | 328 |
| 401 | 20240419 | 115100 | 2339759060 | 14720 | 14760 | 14760 | 14720 | 516 |
| 402 | 20240419 | 115000 | 2332150250 | 14750 | 14750 | 14770 | 14750 | 447 |
| 403 | 20240419 | 114900 | 2325555320 | 14750 | 14760 | 14760 | 14750 | 198 |
| 404 | 20240419 | 114800 | 2322633460 | 14770 | 14760 | 14780 | 14760 | 327 |
| 405 | 20240419 | 114700 | 2317803480 | 14760 | 14780 | 14780 | 14760 | 239 |
| 406 | 20240419 | 114600 | 2314273650 | 14770 | 14770 | 14780 | 14760 | 122 |
| 407 | 20240419 | 114500 | 2312472000 | 14760 | 14770 | 14770 | 14750 | 297 |
| 408 | 20240419 | 114400 | 2308088730 | 14770 | 14780 | 14790 | 14760 | 253 |
| 409 | 20240419 | 114300 | 2304351300 | 14780 | 14800 | 14800 | 14780 | 157 |
| 410 | 20240419 | 114200 | 2302030100 | 14800 | 14780 | 14800 | 14780 | 145 |
| 411 | 20240419 | 114100 | 2299886240 | 14780 | 14780 | 14790 | 14780 | 350 |
| 412 | 20240419 | 114000 | 2294712970 | 14780 | 14770 | 14780 | 14760 | 253 |
| 413 | 20240419 | 113900 | 2290976630 | 14760 | 14760 | 14760 | 14760 | 98 |
| 414 | 20240419 | 113800 | 2289530150 | 14750 | 14720 | 14750 | 14720 | 360 |
| 415 | 20240419 | 113700 | 2284222700 | 14720 | 14730 | 14740 | 14710 | 917 |
| 416 | 20240419 | 113600 | 2270720710 | 14730 | 14710 | 14740 | 14710 | 617 |
| 417 | 20240419 | 113500 | 2261634350 | 14690 | 14670 | 14690 | 14670 | 147 |
| 418 | 20240419 | 113400 | 2259475800 | 14670 | 14730 | 14730 | 14660 | 604 |
| 419 | 20240419 | 113300 | 2250602130 | 14730 | 14750 | 14760 | 14730 | 215 |
| 420 | 20240419 | 113200 | 2247430630 | 14750 | 14750 | 14760 | 14750 | 285 |
| 421 | 20240419 | 113100 | 2243226600 | 14750 | 14750 | 14760 | 14750 | 234 |
| 422 | 20240419 | 113000 | 2239774830 | 14750 | 14740 | 14760 | 14740 | 442 |
| 423 | 20240419 | 112900 | 2233255400 | 14740 | 14750 | 14760 | 14740 | 178 |
| 424 | 20240419 | 112800 | 2230629800 | 14750 | 14720 | 14750 | 14720 | 247 |
| 425 | 20240419 | 112700 | 2226989910 | 14720 | 14740 | 14740 | 14720 | 329 |
| 426 | 20240419 | 112600 | 2222144040 | 14740 | 14740 | 14740 | 14710 | 372 |
| 427 | 20240419 | 112500 | 2216666050 | 14700 | 14700 | 14730 | 14700 | 204 |
| 428 | 20240419 | 112400 | 2213665750 | 14730 | 14670 | 14730 | 14670 | 509 |
| 429 | 20240419 | 112300 | 2206186830 | 14670 | 14680 | 14680 | 14670 | 417 |
| 430 | 20240419 | 112200 | 2200067120 | 14680 | 14680 | 14680 | 14670 | 118 |
| 431 | 20240419 | 112100 | 2198335350 | 14680 | 14690 | 14690 | 14670 | 149 |
| 432 | 20240419 | 112000 | 2196147590 | 14680 | 14720 | 14720 | 14680 | 303 |
| 433 | 20240419 | 111900 | 2191691860 | 14710 | 14710 | 14720 | 14700 | 891 |
| 434 | 20240419 | 111800 | 2178585650 | 14720 | 14710 | 14720 | 14710 | 81 |
| 435 | 20240419 | 111700 | 2177393870 | 14710 | 14720 | 14720 | 14710 | 181 |
| 436 | 20240419 | 111600 | 2174730190 | 14720 | 14730 | 14740 | 14710 | 442 |
| 437 | 20240419 | 111500 | 2168224910 | 14740 | 14720 | 14740 | 14720 | 266 |
| 438 | 20240419 | 111400 | 2164308640 | 14710 | 14710 | 14720 | 14710 | 278 |
| 439 | 20240419 | 111300 | 2160218190 | 14710 | 14720 | 14720 | 14710 | 760 |
| 440 | 20240419 | 111200 | 2149038140 | 14730 | 14710 | 14740 | 14710 | 373 |
| 441 | 20240419 | 111100 | 2143548810 | 14700 | 14680 | 14700 | 14680 | 62 |
| 442 | 20240419 | 111000 | 2142638530 | 14690 | 14690 | 14700 | 14660 | 255 |
| 443 | 20240419 | 110900 | 2138896220 | 14650 | 14680 | 14690 | 14650 | 592 |
| 444 | 20240419 | 110800 | 2130211170 | 14660 | 14780 | 14790 | 14660 | 263 |
| 445 | 20240419 | 110700 | 2126328560 | 14660 | 14640 | 14660 | 14620 | 304 |
| 446 | 20240419 | 110600 | 2121876770 | 14630 | 14620 | 14650 | 14610 | 1519 |
| 447 | 20240419 | 110500 | 2099676590 | 14620 | 14620 | 14650 | 14620 | 473 |
| 448 | 20240419 | 110400 | 2092757700 | 14630 | 14620 | 14630 | 14620 | 444 |
| 449 | 20240419 | 110300 | 2086265510 | 14620 | 14630 | 14630 | 14610 | 1001 |
| 450 | 20240419 | 110200 | 2071632720 | 14630 | 14620 | 14630 | 14620 | 865 |
| 451 | 20240419 | 110100 | 2058983310 | 14620 | 14620 | 14650 | 14620 | 793 |
| 452 | 20240419 | 110000 | 2047378090 | 14620 | 14630 | 14640 | 14620 | 1127 |
| 453 | 20240419 | 105900 | 2030890090 | 14630 | 14640 | 14640 | 14630 | 821 |
| 454 | 20240419 | 105800 | 2018876650 | 14630 | 14660 | 14660 | 14630 | 1731 |
| 455 | 20240419 | 105700 | 1993536150 | 14660 | 14670 | 14680 | 14660 | 645 |
| 456 | 20240419 | 105600 | 1984075630 | 14670 | 14670 | 14680 | 14670 | 726 |
| 457 | 20240419 | 105500 | 1973421910 | 14670 | 14680 | 14680 | 14670 | 532 |
| 458 | 20240419 | 105400 | 1965614650 | 14680 | 14680 | 14690 | 14680 | 465 |
| 459 | 20240419 | 105300 | 1958787670 | 14690 | 14680 | 14700 | 14670 | 606 |
| 460 | 20240419 | 105200 | 1949893280 | 14670 | 14670 | 14690 | 14670 | 841 |
| 461 | 20240419 | 105100 | 1937547440 | 14670 | 14670 | 14700 | 14660 | 539 |
| 462 | 20240419 | 105000 | 1929637270 | 14710 | 14650 | 14710 | 14650 | 782 |
| 463 | 20240419 | 104900 | 1918171200 | 14640 | 14670 | 14670 | 14640 | 732 |
| 464 | 20240419 | 104800 | 1907447140 | 14660 | 14670 | 14680 | 14660 | 750 |
| 465 | 20240419 | 104700 | 1896444460 | 14670 | 14660 | 14690 | 14660 | 635 |
| 466 | 20240419 | 104600 | 1887129670 | 14670 | 14660 | 14670 | 14660 | 560 |
| 467 | 20240419 | 104500 | 1878917810 | 14660 | 14670 | 14680 | 14660 | 473 |
| 468 | 20240419 | 104400 | 1871980990 | 14680 | 14690 | 14700 | 14670 | 2014 |
| 469 | 20240419 | 104300 | 1842404060 | 14680 | 14680 | 14710 | 14670 | 353 |
| 470 | 20240419 | 104200 | 1837220200 | 14680 | 14650 | 14680 | 14640 | 446 |
| 471 | 20240419 | 104100 | 1830680680 | 14650 | 14660 | 14670 | 14650 | 752 |
| 472 | 20240419 | 104000 | 1819657790 | 14660 | 14650 | 14670 | 14650 | 1368 |
| 473 | 20240419 | 103900 | 1799602840 | 14650 | 14650 | 14670 | 14650 | 397 |
| 474 | 20240419 | 103800 | 1793785720 | 14650 | 14640 | 14660 | 14620 | 760 |
| 475 | 20240419 | 103700 | 1782660030 | 14640 | 14720 | 14720 | 14630 | 1576 |
| 476 | 20240419 | 103600 | 1759525470 | 14710 | 14760 | 14760 | 14710 | 2049 |
| 477 | 20240419 | 103500 | 1729351040 | 14760 | 14810 | 14810 | 14760 | 856 |
| 478 | 20240419 | 103400 | 1716691830 | 14810 | 14840 | 14840 | 14800 | 3467 |
| 479 | 20240419 | 103300 | 1665307930 | 14850 | 14840 | 14850 | 14830 | 771 |
| 480 | 20240419 | 103200 | 1653865640 | 14850 | 14840 | 14850 | 14830 | 388 |
| 481 | 20240419 | 103100 | 1648109370 | 14830 | 14840 | 14850 | 14830 | 715 |
| 482 | 20240419 | 103000 | 1637500790 | 14840 | 14850 | 14860 | 14830 | 1227 |
| 483 | 20240419 | 102900 | 1619286600 | 14850 | 14900 | 14900 | 14850 | 1292 |
| 484 | 20240419 | 102800 | 1600063800 | 14900 | 14930 | 14930 | 14900 | 5308 |
| 485 | 20240419 | 102700 | 1520841540 | 14930 | 14950 | 14960 | 14930 | 8679 |
| 486 | 20240419 | 102600 | 1391122730 | 14960 | 14970 | 14970 | 14950 | 1254 |
| 487 | 20240419 | 102500 | 1372363060 | 14970 | 14980 | 14990 | 14960 | 961 |
| 488 | 20240419 | 102400 | 1357978190 | 14980 | 14980 | 14990 | 14980 | 64 |
| 489 | 20240419 | 102300 | 1357019280 | 14980 | 14990 | 14990 | 14980 | 485 |
| 490 | 20240419 | 102200 | 1349752670 | 14980 | 14980 | 14980 | 14980 | 184 |
| 491 | 20240419 | 102100 | 1346996350 | 14980 | 14970 | 14980 | 14970 | 324 |
| 492 | 20240419 | 102000 | 1342144330 | 14970 | 14980 | 14980 | 14970 | 397 |
| 493 | 20240419 | 101900 | 1336198890 | 14980 | 14980 | 15000 | 14980 | 252 |
| 494 | 20240419 | 101800 | 1332422490 | 14980 | 14970 | 14980 | 14970 | 104 |
| 495 | 20240419 | 101700 | 1330864950 | 14980 | 14970 | 14980 | 14970 | 427 |
| 496 | 20240419 | 101600 | 1324469350 | 14960 | 14970 | 14970 | 14960 | 626 |
| 497 | 20240419 | 101500 | 1315102870 | 14960 | 14970 | 14970 | 14960 | 797 |
| 498 | 20240419 | 101400 | 1303172350 | 14960 | 14960 | 14970 | 14960 | 742 |
| 499 | 20240419 | 101300 | 1292070980 | 14960 | 14960 | 14960 | 14950 | 950 |
| 500 | 20240419 | 101200 | 1277859830 | 14960 | 14970 | 14970 | 14960 | 193 |
| 501 | 20240419 | 101100 | 1274972170 | 14980 | 14950 | 14980 | 14950 | 199 |
| 502 | 20240419 | 101000 | 1271995990 | 14950 | 14980 | 14980 | 14950 | 2238 |
| 503 | 20240419 | 100900 | 1238516220 | 14980 | 15010 | 15010 | 14970 | 3676 |
| 504 | 20240419 | 100800 | 1183416110 | 15010 | 15000 | 15010 | 15000 | 88 |
| 505 | 20240419 | 100700 | 1182096100 | 15000 | 15000 | 15020 | 15000 | 456 |
| 506 | 20240419 | 100600 | 1175252950 | 15010 | 15000 | 15010 | 15000 | 134 |
| 507 | 20240419 | 100500 | 1173241650 | 15000 | 15020 | 15030 | 15000 | 635 |
| 508 | 20240419 | 100400 | 1163708350 | 15020 | 15010 | 15040 | 15010 | 527 |
| 509 | 20240419 | 100300 | 1155794340 | 15010 | 15030 | 15030 | 15010 | 136 |
| 510 | 20240419 | 100200 | 1153752500 | 15030 | 15020 | 15030 | 15000 | 641 |
| 511 | 20240419 | 100100 | 1144130250 | 15010 | 15010 | 15040 | 15010 | 306 |
| 512 | 20240419 | 100000 | 1139536890 | 15010 | 14990 | 15010 | 14980 | 555 |
| 513 | 20240419 | 095900 | 1131217570 | 14970 | 14980 | 14980 | 14970 | 233 |
| 514 | 20240419 | 095800 | 1127727670 | 14970 | 15010 | 15010 | 14970 | 1824 |
| 515 | 20240419 | 095700 | 1100377560 | 15010 | 15000 | 15010 | 15000 | 881 |
| 516 | 20240419 | 095600 | 1087159340 | 14990 | 15010 | 15010 | 14990 | 156 |
| 517 | 20240419 | 095500 | 1084819710 | 15000 | 15000 | 15010 | 14980 | 2592 |
| 518 | 20240419 | 095400 | 1045931160 | 15010 | 15010 | 15010 | 15000 | 528 |
| 519 | 20240419 | 095300 | 1038009660 | 15010 | 14990 | 15020 | 14990 | 303 |
| 520 | 20240419 | 095200 | 1033466770 | 14990 | 15000 | 15020 | 14990 | 1724 |
| 521 | 20240419 | 095100 | 1007602700 | 15000 | 15040 | 15040 | 15000 | 1616 |
| 522 | 20240419 | 095000 | 983327120 | 15050 | 15060 | 15060 | 15040 | 144 |
| 523 | 20240419 | 094900 | 981159700 | 15060 | 15010 | 15060 | 15010 | 780 |
| 524 | 20240419 | 094800 | 969440670 | 15000 | 15030 | 15040 | 15000 | 3889 |
| 525 | 20240419 | 094700 | 911068240 | 15030 | 15050 | 15050 | 15010 | 2279 |
| 526 | 20240419 | 094600 | 876797710 | 15040 | 15050 | 15060 | 15040 | 381 |
| 527 | 20240419 | 094500 | 871064310 | 15050 | 15050 | 15050 | 15040 | 803 |
| 528 | 20240419 | 094400 | 858987000 | 15050 | 15070 | 15080 | 15050 | 947 |
| 529 | 20240419 | 094300 | 844725570 | 15080 | 15140 | 15180 | 15070 | 1066 |
| 530 | 20240419 | 094200 | 828618810 | 15170 | 15160 | 15180 | 15120 | 1193 |
| 531 | 20240419 | 094100 | 810538500 | 15110 | 15120 | 15170 | 15090 | 1311 |
| 532 | 20240419 | 094000 | 790714200 | 15130 | 15170 | 15170 | 15120 | 410 |
| 533 | 20240419 | 093900 | 784514620 | 15170 | 15130 | 15170 | 15120 | 192 |
| 534 | 20240419 | 093800 | 781610000 | 15130 | 15220 | 15220 | 15110 | 315 |
| 535 | 20240419 | 093700 | 776849130 | 15130 | 15220 | 15220 | 15100 | 7824 |
| 536 | 20240419 | 093600 | 658042130 | 15220 | 15240 | 15240 | 15220 | 475 |
| 537 | 20240419 | 093500 | 650812120 | 15230 | 15290 | 15300 | 15230 | 2494 |
| 538 | 20240419 | 093400 | 612748860 | 15290 | 15300 | 15300 | 15290 | 316 |
| 539 | 20240419 | 093300 | 607916610 | 15300 | 15290 | 15320 | 15290 | 155 |
| 540 | 20240419 | 093200 | 605545610 | 15290 | 15290 | 15320 | 15280 | 283 |
| 541 | 20240419 | 093100 | 601219070 | 15300 | 15280 | 15300 | 15280 | 339 |
| 542 | 20240419 | 093000 | 596036190 | 15290 | 15290 | 15300 | 15280 | 1471 |
| 543 | 20240419 | 092900 | 573546740 | 15290 | 15320 | 15320 | 15280 | 3205 |
| 544 | 20240419 | 092800 | 524483160 | 15330 | 15340 | 15340 | 15330 | 378 |
| 545 | 20240419 | 092700 | 518686770 | 15340 | 15410 | 15410 | 15340 | 7343 |
| 546 | 20240419 | 092600 | 405646500 | 15410 | 15420 | 15430 | 15410 | 600 |
| 547 | 20240419 | 092500 | 396394840 | 15420 | 15410 | 15420 | 15410 | 215 |
| 548 | 20240419 | 092400 | 393079890 | 15420 | 15440 | 15440 | 15420 | 1947 |
| 549 | 20240419 | 092300 | 363034170 | 15450 | 15450 | 15450 | 15450 | 250 |
| 550 | 20240419 | 092200 | 359171670 | 15450 | 15470 | 15470 | 15450 | 968 |
| 551 | 20240419 | 092100 | 344209770 | 15470 | 15470 | 15470 | 15470 | 480 |
| 552 | 20240419 | 092000 | 336784170 | 15470 | 15460 | 15470 | 15460 | 104 |
| 553 | 20240419 | 091900 | 335175840 | 15470 | 15470 | 15470 | 15470 | 19 |
| 554 | 20240419 | 091800 | 334881910 | 15470 | 15470 | 15470 | 15470 | 164 |
| 555 | 20240419 | 091700 | 332344830 | 15460 | 15460 | 15460 | 15460 | 300 |
| 556 | 20240419 | 091600 | 327706830 | 15460 | 15470 | 15470 | 15460 | 426 |
| 557 | 20240419 | 091500 | 321116970 | 15470 | 15460 | 15470 | 15460 | 109 |
| 558 | 20240419 | 091400 | 319431470 | 15450 | 15460 | 15460 | 15450 | 496 |
| 559 | 20240419 | 091300 | 311763330 | 15460 | 15480 | 15480 | 15450 | 957 |
| 560 | 20240419 | 091200 | 296962610 | 15470 | 15480 | 15480 | 15470 | 32 |
| 561 | 20240419 | 091100 | 296467370 | 15470 | 15520 | 15520 | 15470 | 3575 |
| 562 | 20240419 | 091000 | 241031760 | 15520 | 15540 | 15540 | 15520 | 666 |
| 563 | 20240419 | 090900 | 230688890 | 15530 | 15530 | 15530 | 15530 | 269 |
| 564 | 20240419 | 090800 | 226511320 | 15530 | 15540 | 15540 | 15530 | 1360 |
| 565 | 20240419 | 090700 | 205381420 | 15550 | 15550 | 15550 | 15550 | 246 |
| 566 | 20240419 | 090600 | 201556120 | 15560 | 15580 | 15580 | 15560 | 820 |
| 567 | 20240419 | 090500 | 188790920 | 15570 | 15560 | 15570 | 15550 | 360 |
| 568 | 20240419 | 090400 | 183189320 | 15560 | 15550 | 15560 | 15550 | 232 |
| 569 | 20240419 | 090300 | 179580120 | 15550 | 15580 | 15590 | 15550 | 982 |
| 570 | 20240419 | 090200 | 164290440 | 15550 | 15540 | 15560 | 15540 | 609 |
| 571 | 20240419 | 090100 | 154821190 | 15540 | 15540 | 15540 | 15530 | 751 |
| 572 | 20240419 | 090000 | 143153230 | 15540 | 15520 | 15620 | 15520 | 9221 |