29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 5826 |
| 3 | 20240417 | 190200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 4 | 20240417 | 190100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 5 | 20240417 | 190000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 6 | 20240417 | 185900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 7 | 20240417 | 185800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 8 | 20240417 | 185700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 9 | 20240417 | 185600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 10 | 20240417 | 185500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 11 | 20240417 | 185400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 12 | 20240417 | 185300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 13 | 20240417 | 185200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 14 | 20240417 | 185100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 15 | 20240417 | 185000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 16 | 20240417 | 184900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 17 | 20240417 | 184800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 18 | 20240417 | 184700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 19 | 20240417 | 184600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 20 | 20240417 | 184500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 21 | 20240417 | 184400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 22 | 20240417 | 184300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 23 | 20240417 | 184200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 24 | 20240417 | 184100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 25 | 20240417 | 184000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 26 | 20240417 | 183900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 27 | 20240417 | 183800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 28 | 20240417 | 183700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 29 | 20240417 | 183600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 30 | 20240417 | 183500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 31 | 20240417 | 183400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 32 | 20240417 | 183300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 5826 |
| 33 | 20240417 | 183200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 34 | 20240417 | 183100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 35 | 20240417 | 183000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 36 | 20240417 | 182900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 37 | 20240417 | 182800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 38 | 20240417 | 182700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 39 | 20240417 | 182600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 40 | 20240417 | 182500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 41 | 20240417 | 182400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 42 | 20240417 | 182300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 43 | 20240417 | 182200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 44 | 20240417 | 182100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 45 | 20240417 | 182000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 46 | 20240417 | 181900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 47 | 20240417 | 181800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 48 | 20240417 | 181700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 49 | 20240417 | 181600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 50 | 20240417 | 181500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 51 | 20240417 | 181400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 52 | 20240417 | 181300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 53 | 20240417 | 181200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 54 | 20240417 | 181100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 55 | 20240417 | 181000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 56 | 20240417 | 180900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 57 | 20240417 | 180800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 58 | 20240417 | 180700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 59 | 20240417 | 180600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 60 | 20240417 | 180500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 61 | 20240417 | 180400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 62 | 20240417 | 180300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 5826 |
| 63 | 20240417 | 180200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 64 | 20240417 | 180100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 65 | 20240417 | 180000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 66 | 20240417 | 175900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 67 | 20240417 | 175800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 68 | 20240417 | 175700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 69 | 20240417 | 175600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 70 | 20240417 | 175500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 71 | 20240417 | 175400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 72 | 20240417 | 175300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 73 | 20240417 | 175200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 74 | 20240417 | 175100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 75 | 20240417 | 175000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 76 | 20240417 | 174900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 77 | 20240417 | 174800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 78 | 20240417 | 174700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 79 | 20240417 | 174600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 80 | 20240417 | 174500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 81 | 20240417 | 174400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 82 | 20240417 | 174300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 83 | 20240417 | 174200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 84 | 20240417 | 174100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 85 | 20240417 | 174000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 86 | 20240417 | 173900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 87 | 20240417 | 173800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 88 | 20240417 | 173700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 89 | 20240417 | 173600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 90 | 20240417 | 173500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 91 | 20240417 | 173400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 92 | 20240417 | 173300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 5826 |
| 93 | 20240417 | 173200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 94 | 20240417 | 173100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 95 | 20240417 | 173000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 96 | 20240417 | 172900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 97 | 20240417 | 172800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 98 | 20240417 | 172700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 99 | 20240417 | 172600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 100 | 20240417 | 172500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 101 | 20240417 | 172400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 102 | 20240417 | 172300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 103 | 20240417 | 172200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 104 | 20240417 | 172100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 105 | 20240417 | 172000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 106 | 20240417 | 171900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 107 | 20240417 | 171800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 108 | 20240417 | 171700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 109 | 20240417 | 171600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 110 | 20240417 | 171500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 111 | 20240417 | 171400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 112 | 20240417 | 171300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 113 | 20240417 | 171200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 114 | 20240417 | 171100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 115 | 20240417 | 171000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 116 | 20240417 | 170900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 117 | 20240417 | 170800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 118 | 20240417 | 170700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 119 | 20240417 | 170600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 120 | 20240417 | 170500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 121 | 20240417 | 170400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 122 | 20240417 | 170300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 5826 |
| 123 | 20240417 | 170200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 124 | 20240417 | 170100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 125 | 20240417 | 170000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 126 | 20240417 | 165900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 127 | 20240417 | 165800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 128 | 20240417 | 165700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 129 | 20240417 | 165600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 130 | 20240417 | 165500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 131 | 20240417 | 165400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 132 | 20240417 | 165300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 133 | 20240417 | 165200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 134 | 20240417 | 165100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 135 | 20240417 | 165000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 136 | 20240417 | 164900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 137 | 20240417 | 164800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 138 | 20240417 | 164700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 139 | 20240417 | 164600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 140 | 20240417 | 164500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 141 | 20240417 | 164400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 142 | 20240417 | 164300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 143 | 20240417 | 164200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 144 | 20240417 | 164100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 145 | 20240417 | 164000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 146 | 20240417 | 163900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 147 | 20240417 | 163800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 148 | 20240417 | 163700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 149 | 20240417 | 163600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 150 | 20240417 | 163500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 151 | 20240417 | 163400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 152 | 20240417 | 163300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 5826 |
| 153 | 20240417 | 163200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 154 | 20240417 | 163100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 155 | 20240417 | 163000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 156 | 20240417 | 162900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 157 | 20240417 | 162800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 158 | 20240417 | 162700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 159 | 20240417 | 162600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 160 | 20240417 | 162500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 161 | 20240417 | 162400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 162 | 20240417 | 162300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 163 | 20240417 | 162200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 164 | 20240417 | 162100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 165 | 20240417 | 162000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 166 | 20240417 | 161900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 167 | 20240417 | 161800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 168 | 20240417 | 161700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 169 | 20240417 | 161600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 170 | 20240417 | 161500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 171 | 20240417 | 161400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 172 | 20240417 | 161300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 173 | 20240417 | 161200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 174 | 20240417 | 161100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 175 | 20240417 | 161000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 176 | 20240417 | 160900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 177 | 20240417 | 160800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 178 | 20240417 | 160700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 179 | 20240417 | 160600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 180 | 20240417 | 160500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 181 | 20240417 | 160400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 182 | 20240417 | 160300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 5826 |
| 183 | 20240417 | 160200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 184 | 20240417 | 160100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 185 | 20240417 | 160000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 186 | 20240417 | 155900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 187 | 20240417 | 155800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 188 | 20240417 | 155700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 189 | 20240417 | 155600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 190 | 20240417 | 155500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 191 | 20240417 | 155400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 192 | 20240417 | 155300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 193 | 20240417 | 155200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 194 | 20240417 | 155100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 195 | 20240417 | 155000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 196 | 20240417 | 154900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 197 | 20240417 | 154800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 198 | 20240417 | 154700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 199 | 20240417 | 154600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 200 | 20240417 | 154500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 201 | 20240417 | 154400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 202 | 20240417 | 154300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 203 | 20240417 | 154200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 204 | 20240417 | 154100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 205 | 20240417 | 154000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 206 | 20240417 | 153900 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 207 | 20240417 | 153800 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 208 | 20240417 | 153700 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 209 | 20240417 | 153600 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 210 | 20240417 | 153500 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 211 | 20240417 | 153400 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 212 | 20240417 | 153300 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 5826 |
| 213 | 20240417 | 153200 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 214 | 20240417 | 153100 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 0 |
| 215 | 20240417 | 153000 | 4634455095 | 3615 | 3615 | 3615 | 3615 | 5826 |
| 216 | 20240417 | 152900 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20240417 | 152800 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20240417 | 152700 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20240417 | 152600 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20240417 | 152500 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20240417 | 152400 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20240417 | 152300 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20240417 | 152200 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20240417 | 152100 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20240417 | 152000 | 4613394105 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20240417 | 151900 | 4613394105 | 3620 | 3615 | 3620 | 3615 | 471 |
| 227 | 20240417 | 151800 | 4611689915 | 3615 | 3615 | 3620 | 3615 | 30 |
| 228 | 20240417 | 151700 | 4611581460 | 3615 | 3625 | 3625 | 3615 | 1683 |
| 229 | 20240417 | 151600 | 4605496745 | 3620 | 3625 | 3625 | 3620 | 584 |
| 230 | 20240417 | 151500 | 4603382630 | 3625 | 3625 | 3625 | 3625 | 17 |
| 231 | 20240417 | 151400 | 4603321005 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20240417 | 151300 | 4603321005 | 3630 | 3630 | 3630 | 3620 | 526 |
| 233 | 20240417 | 151200 | 4601415495 | 3635 | 3630 | 3635 | 3630 | 821 |
| 234 | 20240417 | 151100 | 4598435255 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20240417 | 151000 | 4598435255 | 3635 | 3635 | 3635 | 3635 | 110 |
| 236 | 20240417 | 150900 | 4598035405 | 3635 | 3635 | 3635 | 3635 | 0 |
| 237 | 20240417 | 150800 | 4598035405 | 3635 | 3635 | 3635 | 3635 | 2 |
| 238 | 20240417 | 150700 | 4598028135 | 3635 | 3620 | 3635 | 3620 | 208 |
| 239 | 20240417 | 150600 | 4597273095 | 3630 | 3625 | 3630 | 3620 | 880 |
| 240 | 20240417 | 150500 | 4594086815 | 3630 | 3625 | 3630 | 3625 | 32 |
| 241 | 20240417 | 150400 | 4593970790 | 3630 | 3630 | 3630 | 3630 | 264 |
| 242 | 20240417 | 150300 | 4593012470 | 3635 | 3635 | 3635 | 3630 | 147 |
| 243 | 20240417 | 150200 | 4592478800 | 3635 | 3635 | 3635 | 3635 | 1 |
| 244 | 20240417 | 150100 | 4592475165 | 3635 | 3630 | 3635 | 3630 | 303 |
| 245 | 20240417 | 150000 | 4591375265 | 3635 | 3630 | 3635 | 3630 | 332 |
| 246 | 20240417 | 145900 | 4590170095 | 3635 | 3635 | 3635 | 3635 | 137 |
| 247 | 20240417 | 145800 | 4589672100 | 3635 | 3635 | 3635 | 3630 | 304 |
| 248 | 20240417 | 145700 | 4588568560 | 3630 | 3630 | 3630 | 3630 | 27 |
| 249 | 20240417 | 145600 | 4588470550 | 3635 | 3630 | 3635 | 3630 | 119 |
| 250 | 20240417 | 145500 | 4588038130 | 3630 | 3625 | 3630 | 3620 | 1140 |
| 251 | 20240417 | 145400 | 4583907150 | 3620 | 3620 | 3620 | 3620 | 25 |
| 252 | 20240417 | 145300 | 4583816650 | 3620 | 3620 | 3620 | 3620 | 19 |
| 253 | 20240417 | 145200 | 4583747870 | 3620 | 3620 | 3620 | 3620 | 300 |
| 254 | 20240417 | 145100 | 4582661870 | 3620 | 3620 | 3620 | 3620 | 503 |
| 255 | 20240417 | 145000 | 4580841010 | 3620 | 3620 | 3620 | 3620 | 120 |
| 256 | 20240417 | 144900 | 4580406610 | 3625 | 3625 | 3625 | 3625 | 1 |
| 257 | 20240417 | 144800 | 4580402985 | 3625 | 3625 | 3625 | 3625 | 2 |
| 258 | 20240417 | 144700 | 4580395735 | 3620 | 3625 | 3625 | 3620 | 3845 |
| 259 | 20240417 | 144600 | 4566476410 | 3625 | 3625 | 3625 | 3625 | 52 |
| 260 | 20240417 | 144500 | 4566287910 | 3620 | 3620 | 3620 | 3620 | 287 |
| 261 | 20240417 | 144400 | 4565248970 | 3620 | 3620 | 3620 | 3620 | 230 |
| 262 | 20240417 | 144300 | 4564416370 | 3620 | 3620 | 3620 | 3620 | 795 |
| 263 | 20240417 | 144200 | 4561538470 | 3625 | 3625 | 3625 | 3625 | 50 |
| 264 | 20240417 | 144100 | 4561357220 | 3625 | 3625 | 3625 | 3625 | 1 |
| 265 | 20240417 | 144000 | 4561353595 | 3630 | 3630 | 3630 | 3630 | 1 |
| 266 | 20240417 | 143900 | 4561349965 | 3620 | 3630 | 3630 | 3620 | 710 |
| 267 | 20240417 | 143800 | 4558778540 | 3620 | 3620 | 3620 | 3620 | 1224 |
| 268 | 20240417 | 143700 | 4554347660 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 269 | 20240417 | 143600 | 4550722660 | 3625 | 3625 | 3625 | 3625 | 200 |
| 270 | 20240417 | 143500 | 4549997660 | 3630 | 3630 | 3630 | 3630 | 1 |
| 271 | 20240417 | 143400 | 4549994030 | 3625 | 3630 | 3630 | 3625 | 253 |
| 272 | 20240417 | 143300 | 4549076895 | 3630 | 3635 | 3635 | 3630 | 2 |
| 273 | 20240417 | 143200 | 4549069630 | 3620 | 3620 | 3620 | 3620 | 0 |
| 274 | 20240417 | 143100 | 4549069630 | 3620 | 3635 | 3640 | 3620 | 224 |
| 275 | 20240417 | 143000 | 4548258040 | 3640 | 3640 | 3640 | 3640 | 1 |
| 276 | 20240417 | 142900 | 4548254400 | 3640 | 3640 | 3640 | 3640 | 0 |
| 277 | 20240417 | 142800 | 4548254400 | 3640 | 3640 | 3640 | 3635 | 14 |
| 278 | 20240417 | 142700 | 4548203500 | 3645 | 3645 | 3645 | 3645 | 2 |
| 279 | 20240417 | 142600 | 4548196210 | 3640 | 3645 | 3645 | 3640 | 889 |
| 280 | 20240417 | 142500 | 4544956825 | 3640 | 3620 | 3640 | 3620 | 1426 |
| 281 | 20240417 | 142400 | 4539789830 | 3620 | 3620 | 3620 | 3620 | 2 |
| 282 | 20240417 | 142300 | 4539782590 | 3620 | 3620 | 3620 | 3620 | 420 |
| 283 | 20240417 | 142200 | 4538262190 | 3620 | 3620 | 3620 | 3620 | 5 |
| 284 | 20240417 | 142100 | 4538244090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 285 | 20240417 | 142000 | 4538244090 | 3620 | 3620 | 3620 | 3620 | 0 |
| 286 | 20240417 | 141900 | 4538244090 | 3620 | 3620 | 3620 | 3610 | 299 |
| 287 | 20240417 | 141800 | 4537161930 | 3615 | 3620 | 3620 | 3610 | 381 |
| 288 | 20240417 | 141700 | 4535785580 | 3620 | 3620 | 3620 | 3615 | 136 |
| 289 | 20240417 | 141600 | 4535293925 | 3625 | 3625 | 3625 | 3625 | 0 |
| 290 | 20240417 | 141500 | 4535293925 | 3625 | 3620 | 3625 | 3620 | 3 |
| 291 | 20240417 | 141400 | 4535283055 | 3625 | 3625 | 3625 | 3625 | 0 |
| 292 | 20240417 | 141300 | 4535283055 | 3625 | 3620 | 3625 | 3615 | 2793 |
| 293 | 20240417 | 141200 | 4525174710 | 3620 | 3620 | 3620 | 3620 | 37 |
| 294 | 20240417 | 141100 | 4525040770 | 3620 | 3620 | 3620 | 3620 | 590 |
| 295 | 20240417 | 141000 | 4522904970 | 3620 | 3620 | 3620 | 3620 | 25 |
| 296 | 20240417 | 140900 | 4522814470 | 3625 | 3620 | 3625 | 3620 | 166 |
| 297 | 20240417 | 140800 | 4522213050 | 3620 | 3620 | 3620 | 3620 | 0 |
| 298 | 20240417 | 140700 | 4522213050 | 3620 | 3620 | 3620 | 3620 | 0 |
| 299 | 20240417 | 140600 | 4522213050 | 3620 | 3625 | 3630 | 3620 | 352 |
| 300 | 20240417 | 140500 | 4520938565 | 3620 | 3620 | 3620 | 3620 | 55 |
| 301 | 20240417 | 140400 | 4520739465 | 3620 | 3625 | 3625 | 3620 | 140 |
| 302 | 20240417 | 140300 | 4520232595 | 3625 | 3625 | 3625 | 3625 | 21 |
| 303 | 20240417 | 140200 | 4520156470 | 3625 | 3625 | 3625 | 3625 | 0 |
| 304 | 20240417 | 140100 | 4520156470 | 3625 | 3620 | 3625 | 3620 | 531 |
| 305 | 20240417 | 140000 | 4518233425 | 3620 | 3625 | 3625 | 3620 | 153 |
| 306 | 20240417 | 135900 | 4517679055 | 3625 | 3630 | 3630 | 3625 | 78 |
| 307 | 20240417 | 135800 | 4517396255 | 3625 | 3625 | 3625 | 3625 | 0 |
| 308 | 20240417 | 135700 | 4517396255 | 3625 | 3625 | 3625 | 3625 | 381 |
| 309 | 20240417 | 135600 | 4516015130 | 3625 | 3625 | 3625 | 3625 | 20 |
| 310 | 20240417 | 135500 | 4515942630 | 3625 | 3625 | 3625 | 3625 | 0 |
| 311 | 20240417 | 135400 | 4515942630 | 3625 | 3625 | 3625 | 3625 | 0 |
| 312 | 20240417 | 135300 | 4515942630 | 3625 | 3625 | 3625 | 3625 | 176 |
| 313 | 20240417 | 135200 | 4515304630 | 3630 | 3630 | 3630 | 3630 | 0 |
| 314 | 20240417 | 135100 | 4515304630 | 3630 | 3630 | 3630 | 3630 | 250 |
| 315 | 20240417 | 135000 | 4514397130 | 3635 | 3635 | 3635 | 3635 | 1 |
| 316 | 20240417 | 134900 | 4514393495 | 3635 | 3635 | 3635 | 3620 | 198 |
| 317 | 20240417 | 134800 | 4513676560 | 3625 | 3625 | 3625 | 3625 | 1 |
| 318 | 20240417 | 134700 | 4513672935 | 3620 | 3620 | 3620 | 3620 | 24 |
| 319 | 20240417 | 134600 | 4513586055 | 3620 | 3620 | 3620 | 3620 | 42 |
| 320 | 20240417 | 134500 | 4513434015 | 3620 | 3620 | 3620 | 3620 | 0 |
| 321 | 20240417 | 134400 | 4513434015 | 3620 | 3620 | 3620 | 3620 | 1 |
| 322 | 20240417 | 134300 | 4513430395 | 3620 | 3620 | 3620 | 3620 | 51 |
| 323 | 20240417 | 134200 | 4513245775 | 3620 | 3630 | 3635 | 3620 | 7228 |
| 324 | 20240417 | 134100 | 4487043555 | 3630 | 3630 | 3630 | 3630 | 346 |
| 325 | 20240417 | 134000 | 4485787575 | 3630 | 3630 | 3630 | 3630 | 0 |
| 326 | 20240417 | 133900 | 4485787575 | 3630 | 3630 | 3630 | 3630 | 376 |
| 327 | 20240417 | 133800 | 4484422695 | 3635 | 3635 | 3635 | 3635 | 1 |
| 328 | 20240417 | 133700 | 4484419060 | 3635 | 3630 | 3635 | 3630 | 22 |
| 329 | 20240417 | 133600 | 4484339095 | 3630 | 3630 | 3630 | 3630 | 93 |
| 330 | 20240417 | 133500 | 4484001505 | 3630 | 3630 | 3630 | 3630 | 2 |
| 331 | 20240417 | 133400 | 4483994245 | 3630 | 3635 | 3635 | 3630 | 9 |
| 332 | 20240417 | 133300 | 4483961570 | 3635 | 3635 | 3635 | 3635 | 95 |
| 333 | 20240417 | 133200 | 4483616245 | 3635 | 3635 | 3635 | 3630 | 149 |
| 334 | 20240417 | 133100 | 4483074795 | 3635 | 3635 | 3640 | 3635 | 15 |
| 335 | 20240417 | 133000 | 4483020245 | 3630 | 3635 | 3635 | 3630 | 300 |
| 336 | 20240417 | 132900 | 4481931220 | 3630 | 3630 | 3630 | 3630 | 1123 |
| 337 | 20240417 | 132800 | 4477854730 | 3630 | 3630 | 3630 | 3630 | 5 |
| 338 | 20240417 | 132700 | 4477836580 | 3635 | 3635 | 3635 | 3635 | 1 |
| 339 | 20240417 | 132600 | 4477832945 | 3630 | 3640 | 3640 | 3630 | 56 |
| 340 | 20240417 | 132500 | 4477629615 | 3630 | 3635 | 3635 | 3630 | 268 |
| 341 | 20240417 | 132400 | 4476656455 | 3635 | 3645 | 3645 | 3635 | 74 |
| 342 | 20240417 | 132300 | 4476387085 | 3650 | 3645 | 3650 | 3645 | 32 |
| 343 | 20240417 | 132200 | 4476270435 | 3645 | 3645 | 3645 | 3645 | 266 |
| 344 | 20240417 | 132100 | 4475300865 | 3625 | 3635 | 3635 | 3625 | 2394 |
| 345 | 20240417 | 132000 | 4466613085 | 3630 | 3640 | 3645 | 3630 | 706 |
| 346 | 20240417 | 131900 | 4464046390 | 3635 | 3640 | 3640 | 3635 | 24 |
| 347 | 20240417 | 131800 | 4463959145 | 3640 | 3640 | 3640 | 3640 | 362 |
| 348 | 20240417 | 131700 | 4462641465 | 3640 | 3640 | 3640 | 3640 | 188 |
| 349 | 20240417 | 131600 | 4461957145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 350 | 20240417 | 131500 | 4461957145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 351 | 20240417 | 131400 | 4461957145 | 3625 | 3625 | 3625 | 3625 | 2 |
| 352 | 20240417 | 131300 | 4461949895 | 3635 | 3625 | 3635 | 3625 | 103 |
| 353 | 20240417 | 131200 | 4461575520 | 3620 | 3620 | 3620 | 3620 | 35 |
| 354 | 20240417 | 131100 | 4461448820 | 3620 | 3620 | 3620 | 3620 | 5 |
| 355 | 20240417 | 131000 | 4461430720 | 3620 | 3630 | 3630 | 3620 | 1891 |
| 356 | 20240417 | 130900 | 4454567445 | 3630 | 3630 | 3630 | 3630 | 880 |
| 357 | 20240417 | 130800 | 4451373045 | 3630 | 3630 | 3630 | 3630 | 135 |
| 358 | 20240417 | 130700 | 4450882995 | 3630 | 3630 | 3630 | 3630 | 268 |
| 359 | 20240417 | 130600 | 4449910155 | 3630 | 3635 | 3635 | 3630 | 102 |
| 360 | 20240417 | 130500 | 4449539835 | 3640 | 3640 | 3640 | 3640 | 7 |
| 361 | 20240417 | 130400 | 4449514355 | 3645 | 3630 | 3645 | 3630 | 183 |
| 362 | 20240417 | 130300 | 4448849025 | 3635 | 3630 | 3635 | 3630 | 3 |
| 363 | 20240417 | 130200 | 4448838130 | 3630 | 3630 | 3635 | 3630 | 63 |
| 364 | 20240417 | 130100 | 4448609435 | 3630 | 3635 | 3635 | 3630 | 48 |
| 365 | 20240417 | 130000 | 4448435190 | 3630 | 3630 | 3630 | 3630 | 25 |
| 366 | 20240417 | 125900 | 4448344440 | 3620 | 3620 | 3620 | 3615 | 1206 |
| 367 | 20240417 | 125800 | 4443981900 | 3620 | 3615 | 3620 | 3615 | 24 |
| 368 | 20240417 | 125700 | 4443895130 | 3615 | 3620 | 3620 | 3610 | 601 |
| 369 | 20240417 | 125600 | 4441722345 | 3615 | 3620 | 3620 | 3615 | 115 |
| 370 | 20240417 | 125500 | 4441306610 | 3620 | 3620 | 3620 | 3615 | 1131 |
| 371 | 20240417 | 125400 | 4437218030 | 3620 | 3615 | 3620 | 3615 | 3 |
| 372 | 20240417 | 125300 | 4437207180 | 3620 | 3620 | 3620 | 3620 | 732 |
| 373 | 20240417 | 125200 | 4434557340 | 3620 | 3620 | 3630 | 3620 | 57 |
| 374 | 20240417 | 125100 | 4434350990 | 3625 | 3625 | 3625 | 3625 | 30 |
| 375 | 20240417 | 125000 | 4434242240 | 3625 | 3625 | 3625 | 3620 | 424 |
| 376 | 20240417 | 124900 | 4432707235 | 3625 | 3620 | 3625 | 3620 | 285 |
| 377 | 20240417 | 124800 | 4431675495 | 3625 | 3625 | 3630 | 3625 | 731 |
| 378 | 20240417 | 124700 | 4429025615 | 3625 | 3625 | 3625 | 3625 | 208 |
| 379 | 20240417 | 124600 | 4428271615 | 3625 | 3620 | 3625 | 3620 | 275 |
| 380 | 20240417 | 124500 | 4427275805 | 3630 | 3630 | 3630 | 3630 | 20 |
| 381 | 20240417 | 124400 | 4427203205 | 3620 | 3620 | 3620 | 3620 | 230 |
| 382 | 20240417 | 124300 | 4426370605 | 3620 | 3630 | 3630 | 3620 | 326 |
| 383 | 20240417 | 124200 | 4425189355 | 3630 | 3630 | 3630 | 3630 | 27 |
| 384 | 20240417 | 124100 | 4425091345 | 3640 | 3630 | 3640 | 3630 | 324 |
| 385 | 20240417 | 124000 | 4423912275 | 3630 | 3630 | 3630 | 3630 | 50 |
| 386 | 20240417 | 123900 | 4423730775 | 3630 | 3635 | 3635 | 3630 | 23 |
| 387 | 20240417 | 123800 | 4423647185 | 3635 | 3635 | 3635 | 3635 | 183 |
| 388 | 20240417 | 123700 | 4422981980 | 3625 | 3625 | 3640 | 3625 | 5695 |
| 389 | 20240417 | 123600 | 4402332790 | 3620 | 3620 | 3625 | 3620 | 1034 |
| 390 | 20240417 | 123500 | 4398589705 | 3615 | 3615 | 3615 | 3615 | 51 |
| 391 | 20240417 | 123400 | 4398405340 | 3620 | 3620 | 3620 | 3605 | 371 |
| 392 | 20240417 | 123300 | 4397066850 | 3620 | 3605 | 3620 | 3605 | 22 |
| 393 | 20240417 | 123200 | 4396987510 | 3600 | 3615 | 3615 | 3600 | 7060 |
| 394 | 20240417 | 123100 | 4371551840 | 3610 | 3625 | 3635 | 3610 | 6804 |
| 395 | 20240417 | 123000 | 4346914175 | 3625 | 3625 | 3630 | 3625 | 3259 |
| 396 | 20240417 | 122900 | 4335097610 | 3630 | 3625 | 3630 | 3625 | 201 |
| 397 | 20240417 | 122800 | 4334367985 | 3620 | 3625 | 3635 | 3620 | 4850 |
| 398 | 20240417 | 122700 | 4316804675 | 3625 | 3640 | 3640 | 3625 | 5988 |
| 399 | 20240417 | 122600 | 4295058365 | 3640 | 3640 | 3640 | 3640 | 0 |
| 400 | 20240417 | 122500 | 4295058365 | 3640 | 3640 | 3640 | 3640 | 23 |
| 401 | 20240417 | 122400 | 4294974645 | 3630 | 3630 | 3630 | 3630 | 0 |
| 402 | 20240417 | 122300 | 4294974645 | 3630 | 3640 | 3640 | 3630 | 1395 |
| 403 | 20240417 | 122200 | 4289908260 | 3630 | 3640 | 3640 | 3630 | 1206 |
| 404 | 20240417 | 122100 | 4285523335 | 3640 | 3640 | 3640 | 3640 | 570 |
| 405 | 20240417 | 122000 | 4283448535 | 3640 | 3640 | 3645 | 3640 | 1303 |
| 406 | 20240417 | 121900 | 4278705300 | 3645 | 3640 | 3645 | 3640 | 79 |
| 407 | 20240417 | 121800 | 4278417730 | 3645 | 3640 | 3645 | 3640 | 794 |
| 408 | 20240417 | 121700 | 4275527265 | 3640 | 3640 | 3640 | 3640 | 1789 |
| 409 | 20240417 | 121600 | 4269015305 | 3640 | 3640 | 3640 | 3630 | 5617 |
| 410 | 20240417 | 121500 | 4248597165 | 3640 | 3650 | 3650 | 3640 | 2986 |
| 411 | 20240417 | 121400 | 4237720450 | 3645 | 3645 | 3655 | 3645 | 4378 |
| 412 | 20240417 | 121300 | 4221758975 | 3655 | 3660 | 3660 | 3645 | 569 |
| 413 | 20240417 | 121200 | 4219682260 | 3650 | 3660 | 3660 | 3650 | 826 |
| 414 | 20240417 | 121100 | 4216659970 | 3650 | 3655 | 3660 | 3650 | 775 |
| 415 | 20240417 | 121000 | 4213829625 | 3660 | 3650 | 3660 | 3645 | 4492 |
| 416 | 20240417 | 120900 | 4197432930 | 3660 | 3650 | 3660 | 3645 | 1939 |
| 417 | 20240417 | 120800 | 4190355575 | 3645 | 3660 | 3660 | 3640 | 3119 |
| 418 | 20240417 | 120700 | 4178975600 | 3655 | 3650 | 3665 | 3650 | 709 |
| 419 | 20240417 | 120600 | 4176382440 | 3665 | 3645 | 3665 | 3645 | 3036 |
| 420 | 20240417 | 120500 | 4165267630 | 3645 | 3650 | 3650 | 3645 | 172 |
| 421 | 20240417 | 120400 | 4164640670 | 3645 | 3640 | 3655 | 3640 | 762 |
| 422 | 20240417 | 120300 | 4161859435 | 3645 | 3645 | 3655 | 3645 | 531 |
| 423 | 20240417 | 120200 | 4159920255 | 3640 | 3645 | 3655 | 3635 | 1726 |
| 424 | 20240417 | 120100 | 4153628105 | 3645 | 3640 | 3645 | 3640 | 807 |
| 425 | 20240417 | 120000 | 4150689980 | 3640 | 3640 | 3640 | 3635 | 1779 |
| 426 | 20240417 | 115900 | 4144222445 | 3635 | 3640 | 3640 | 3635 | 3396 |
| 427 | 20240417 | 115800 | 4131872670 | 3640 | 3635 | 3640 | 3635 | 463 |
| 428 | 20240417 | 115700 | 4130187940 | 3650 | 3630 | 3650 | 3630 | 4678 |
| 429 | 20240417 | 115600 | 4113173575 | 3630 | 3645 | 3645 | 3630 | 13079 |
| 430 | 20240417 | 115500 | 4065620080 | 3645 | 3650 | 3655 | 3640 | 7973 |
| 431 | 20240417 | 115400 | 4036541180 | 3650 | 3660 | 3675 | 3645 | 5245 |
| 432 | 20240417 | 115300 | 4017399785 | 3660 | 3650 | 3665 | 3640 | 5865 |
| 433 | 20240417 | 115200 | 3995987595 | 3645 | 3645 | 3660 | 3640 | 15347 |
| 434 | 20240417 | 115100 | 3940092465 | 3645 | 3670 | 3685 | 3640 | 14073 |
| 435 | 20240417 | 115000 | 3888602960 | 3665 | 3660 | 3665 | 3645 | 16278 |
| 436 | 20240417 | 114900 | 3829161025 | 3655 | 3735 | 3735 | 3650 | 26184 |
| 437 | 20240417 | 114800 | 3732700985 | 3725 | 3705 | 3735 | 3685 | 21702 |
| 438 | 20240417 | 114700 | 3652303235 | 3705 | 3705 | 3705 | 3705 | 0 |
| 439 | 20240417 | 114600 | 3652303235 | 3705 | 3705 | 3710 | 3705 | 6387 |
| 440 | 20240417 | 114500 | 3628638320 | 3710 | 3770 | 3780 | 3705 | 41426 |
| 441 | 20240417 | 114400 | 3474214340 | 3770 | 3780 | 3860 | 3770 | 17658 |
| 442 | 20240417 | 114300 | 3407038405 | 3780 | 3845 | 3845 | 3780 | 47569 |
| 443 | 20240417 | 114200 | 3226223165 | 3845 | 3845 | 3910 | 3840 | 37884 |
| 444 | 20240417 | 114100 | 3079174245 | 3850 | 3900 | 3955 | 3820 | 69406 |
| 445 | 20240417 | 114000 | 2811253085 | 3890 | 4030 | 4030 | 3880 | 76973 |
| 446 | 20240417 | 113900 | 2507603760 | 4030 | 4055 | 4055 | 3930 | 89557 |
| 447 | 20240417 | 113800 | 2148871775 | 4040 | 3975 | 4095 | 3900 | 139035 |
| 448 | 20240417 | 113700 | 1589141250 | 3975 | 3930 | 3975 | 3845 | 53674 |
| 449 | 20240417 | 113600 | 1380109640 | 3915 | 3800 | 4080 | 3785 | 135146 |
| 450 | 20240417 | 113500 | 843684750 | 3800 | 3880 | 3920 | 3800 | 35938 |
| 451 | 20240417 | 113400 | 705167445 | 3870 | 4115 | 4150 | 3780 | 159757 |
| 452 | 20240417 | 113300 | 72868720 | 3965 | 3965 | 3965 | 3965 | 0 |
| 453 | 20240417 | 113200 | 72868720 | 3965 | 3675 | 3965 | 3675 | 7536 |
| 454 | 20240417 | 113100 | 43980035 | 3675 | 3640 | 3675 | 3640 | 1439 |
| 455 | 20240417 | 113000 | 38716750 | 3635 | 3635 | 3635 | 3635 | 1 |
| 456 | 20240417 | 112900 | 38713115 | 3635 | 3635 | 3635 | 3635 | 3 |
| 457 | 20240417 | 112800 | 38702210 | 3635 | 3635 | 3635 | 3635 | 13 |
| 458 | 20240417 | 112700 | 38654955 | 3635 | 3635 | 3635 | 3635 | 52 |
| 459 | 20240417 | 112600 | 38465935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 460 | 20240417 | 112500 | 38465935 | 3640 | 3635 | 3640 | 3635 | 13 |
| 461 | 20240417 | 112400 | 38418675 | 3635 | 3635 | 3635 | 3635 | 1 |
| 462 | 20240417 | 112300 | 38415040 | 3630 | 3630 | 3630 | 3630 | 3 |
| 463 | 20240417 | 112200 | 38404150 | 3630 | 3630 | 3630 | 3630 | 0 |
| 464 | 20240417 | 112100 | 38404150 | 3630 | 3630 | 3630 | 3630 | 0 |
| 465 | 20240417 | 112000 | 38404150 | 3630 | 3630 | 3630 | 3630 | 0 |
| 466 | 20240417 | 111900 | 38404150 | 3630 | 3630 | 3630 | 3630 | 1 |
| 467 | 20240417 | 111800 | 38400520 | 3630 | 3630 | 3630 | 3630 | 2 |
| 468 | 20240417 | 111700 | 38393260 | 3630 | 3630 | 3630 | 3630 | 0 |
| 469 | 20240417 | 111600 | 38393260 | 3630 | 3630 | 3630 | 3630 | 0 |
| 470 | 20240417 | 111500 | 38393260 | 3630 | 3630 | 3630 | 3630 | 0 |
| 471 | 20240417 | 111400 | 38393260 | 3630 | 3630 | 3630 | 3630 | 1 |
| 472 | 20240417 | 111300 | 38389630 | 3630 | 3630 | 3630 | 3630 | 1104 |
| 473 | 20240417 | 111200 | 34382110 | 3630 | 3630 | 3630 | 3630 | 0 |
| 474 | 20240417 | 111100 | 34382110 | 3630 | 3630 | 3630 | 3630 | 0 |
| 475 | 20240417 | 111000 | 34382110 | 3630 | 3630 | 3630 | 3630 | 52 |
| 476 | 20240417 | 110900 | 34193350 | 3640 | 3640 | 3640 | 3640 | 1 |
| 477 | 20240417 | 110800 | 34189710 | 3640 | 3640 | 3640 | 3640 | 0 |
| 478 | 20240417 | 110700 | 34189710 | 3640 | 3640 | 3640 | 3640 | 0 |
| 479 | 20240417 | 110600 | 34189710 | 3640 | 3640 | 3640 | 3640 | 14 |
| 480 | 20240417 | 110500 | 34138750 | 3640 | 3640 | 3640 | 3640 | 190 |
| 481 | 20240417 | 110400 | 33447150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 482 | 20240417 | 110300 | 33447150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 483 | 20240417 | 110200 | 33447150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 484 | 20240417 | 110100 | 33447150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 485 | 20240417 | 110000 | 33447150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 486 | 20240417 | 105900 | 33447150 | 3650 | 3630 | 3650 | 3630 | 102 |
| 487 | 20240417 | 105800 | 33076870 | 3630 | 3630 | 3630 | 3630 | 2 |
| 488 | 20240417 | 105700 | 33069610 | 3630 | 3630 | 3630 | 3630 | 0 |
| 489 | 20240417 | 105600 | 33069610 | 3630 | 3630 | 3630 | 3630 | 0 |
| 490 | 20240417 | 105500 | 33069610 | 3630 | 3630 | 3630 | 3630 | 0 |
| 491 | 20240417 | 105400 | 33069610 | 3630 | 3630 | 3630 | 3630 | 1 |
| 492 | 20240417 | 105300 | 33065980 | 3630 | 3630 | 3630 | 3630 | 54 |
| 493 | 20240417 | 105200 | 32869960 | 3630 | 3630 | 3630 | 3630 | 0 |
| 494 | 20240417 | 105100 | 32869960 | 3630 | 3630 | 3630 | 3630 | 0 |
| 495 | 20240417 | 105000 | 32869960 | 3630 | 3630 | 3630 | 3630 | 200 |
| 496 | 20240417 | 104900 | 32143960 | 3630 | 3630 | 3630 | 3630 | 480 |
| 497 | 20240417 | 104800 | 30401560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 498 | 20240417 | 104700 | 30401560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 499 | 20240417 | 104600 | 30401560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 500 | 20240417 | 104500 | 30401560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 501 | 20240417 | 104400 | 30401560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 502 | 20240417 | 104300 | 30401560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 503 | 20240417 | 104200 | 30401560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 504 | 20240417 | 104100 | 30401560 | 3650 | 3650 | 3650 | 3650 | 0 |
| 505 | 20240417 | 104000 | 30401560 | 3650 | 3650 | 3650 | 3650 | 1 |
| 506 | 20240417 | 103900 | 30397910 | 3650 | 3650 | 3650 | 3650 | 0 |
| 507 | 20240417 | 103800 | 30397910 | 3650 | 3650 | 3650 | 3650 | 550 |
| 508 | 20240417 | 103700 | 28390410 | 3630 | 3630 | 3630 | 3630 | 0 |
| 509 | 20240417 | 103600 | 28390410 | 3630 | 3630 | 3630 | 3630 | 52 |
| 510 | 20240417 | 103500 | 28201650 | 3630 | 3630 | 3630 | 3630 | 0 |
| 511 | 20240417 | 103400 | 28201650 | 3630 | 3630 | 3630 | 3630 | 1 |
| 512 | 20240417 | 103300 | 28198020 | 3630 | 3630 | 3630 | 3630 | 3 |
| 513 | 20240417 | 103200 | 28187130 | 3630 | 3630 | 3630 | 3630 | 1 |
| 514 | 20240417 | 103100 | 28183500 | 3630 | 3630 | 3630 | 3630 | 8 |
| 515 | 20240417 | 103000 | 28154460 | 3630 | 3630 | 3630 | 3630 | 452 |
| 516 | 20240417 | 102900 | 26513700 | 3630 | 3630 | 3630 | 3630 | 151 |
| 517 | 20240417 | 102800 | 25965570 | 3630 | 3630 | 3630 | 3630 | 3051 |
| 518 | 20240417 | 102700 | 14890440 | 3630 | 3630 | 3630 | 3630 | 0 |
| 519 | 20240417 | 102600 | 14890440 | 3630 | 3630 | 3630 | 3630 | 0 |
| 520 | 20240417 | 102500 | 14890440 | 3630 | 3630 | 3630 | 3630 | 0 |
| 521 | 20240417 | 102400 | 14890440 | 3630 | 3630 | 3630 | 3630 | 3 |
| 522 | 20240417 | 102300 | 14879550 | 3630 | 3630 | 3630 | 3630 | 7 |
| 523 | 20240417 | 102200 | 14854140 | 3630 | 3630 | 3630 | 3630 | 0 |
| 524 | 20240417 | 102100 | 14854140 | 3630 | 3630 | 3630 | 3630 | 666 |
| 525 | 20240417 | 102000 | 12436560 | 3630 | 3630 | 3630 | 3630 | 64 |
| 526 | 20240417 | 101900 | 12204240 | 3630 | 3630 | 3630 | 3630 | 52 |
| 527 | 20240417 | 101800 | 12015480 | 3655 | 3655 | 3655 | 3655 | 0 |
| 528 | 20240417 | 101700 | 12015480 | 3655 | 3635 | 3655 | 3630 | 52 |
| 529 | 20240417 | 101600 | 11826445 | 3635 | 3635 | 3635 | 3635 | 28 |
| 530 | 20240417 | 101500 | 11724665 | 3660 | 3660 | 3660 | 3660 | 0 |
| 531 | 20240417 | 101400 | 11724665 | 3660 | 3660 | 3660 | 3660 | 0 |
| 532 | 20240417 | 101300 | 11724665 | 3660 | 3660 | 3660 | 3660 | 0 |
| 533 | 20240417 | 101200 | 11724665 | 3660 | 3660 | 3660 | 3660 | 2 |
| 534 | 20240417 | 101100 | 11717345 | 3650 | 3650 | 3650 | 3650 | 300 |
| 535 | 20240417 | 101000 | 10622345 | 3650 | 3650 | 3650 | 3650 | 1 |
| 536 | 20240417 | 100900 | 10618695 | 3635 | 3640 | 3640 | 3635 | 94 |
| 537 | 20240417 | 100800 | 10276720 | 3635 | 3635 | 3635 | 3635 | 1 |
| 538 | 20240417 | 100700 | 10273085 | 3635 | 3635 | 3635 | 3635 | 0 |
| 539 | 20240417 | 100600 | 10273085 | 3635 | 3635 | 3635 | 3635 | 0 |
| 540 | 20240417 | 100500 | 10273085 | 3635 | 3635 | 3635 | 3635 | 0 |
| 541 | 20240417 | 100400 | 10273085 | 3635 | 3635 | 3635 | 3635 | 256 |
| 542 | 20240417 | 100300 | 9342525 | 3635 | 3640 | 3640 | 3635 | 14 |
| 543 | 20240417 | 100200 | 9291625 | 3640 | 3630 | 3640 | 3630 | 55 |
| 544 | 20240417 | 100100 | 9091945 | 3640 | 3640 | 3640 | 3640 | 0 |
| 545 | 20240417 | 100000 | 9091945 | 3640 | 3645 | 3645 | 3640 | 166 |
| 546 | 20240417 | 095900 | 8487320 | 3645 | 3645 | 3645 | 3645 | 87 |
| 547 | 20240417 | 095800 | 8170205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 548 | 20240417 | 095700 | 8170205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 549 | 20240417 | 095600 | 8170205 | 3650 | 3650 | 3650 | 3650 | 0 |
| 550 | 20240417 | 095500 | 8170205 | 3650 | 3650 | 3650 | 3650 | 86 |
| 551 | 20240417 | 095400 | 7856305 | 3650 | 3650 | 3650 | 3650 | 0 |
| 552 | 20240417 | 095300 | 7856305 | 3650 | 3650 | 3650 | 3650 | 1 |
| 553 | 20240417 | 095200 | 7852655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 554 | 20240417 | 095100 | 7852655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 555 | 20240417 | 095000 | 7852655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 556 | 20240417 | 094900 | 7852655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 557 | 20240417 | 094800 | 7852655 | 3650 | 3650 | 3650 | 3650 | 0 |
| 558 | 20240417 | 094700 | 7852655 | 3650 | 3650 | 3650 | 3650 | 1 |
| 559 | 20240417 | 094600 | 7849005 | 3630 | 3630 | 3630 | 3630 | 0 |
| 560 | 20240417 | 094500 | 7849005 | 3630 | 3630 | 3630 | 3630 | 52 |
| 561 | 20240417 | 094400 | 7660245 | 3650 | 3650 | 3650 | 3650 | 0 |
| 562 | 20240417 | 094300 | 7660245 | 3650 | 3650 | 3650 | 3650 | 1 |
| 563 | 20240417 | 094200 | 7656595 | 3650 | 3635 | 3650 | 3630 | 1001 |
| 564 | 20240417 | 094100 | 4021770 | 3655 | 3650 | 3655 | 3650 | 99 |
| 565 | 20240417 | 094000 | 3659930 | 3655 | 3655 | 3655 | 3655 | 0 |
| 566 | 20240417 | 093900 | 3659930 | 3655 | 3655 | 3655 | 3655 | 0 |
| 567 | 20240417 | 093800 | 3659930 | 3655 | 3655 | 3655 | 3655 | 0 |
| 568 | 20240417 | 093700 | 3659930 | 3655 | 3655 | 3655 | 3655 | 0 |
| 569 | 20240417 | 093600 | 3659930 | 3655 | 3655 | 3655 | 3655 | 0 |
| 570 | 20240417 | 093500 | 3659930 | 3655 | 3650 | 3655 | 3630 | 5 |
| 571 | 20240417 | 093400 | 3641685 | 3655 | 3655 | 3655 | 3655 | 2 |
| 572 | 20240417 | 093300 | 3634375 | 3650 | 3650 | 3650 | 3650 | 92 |
| 573 | 20240417 | 093200 | 3298575 | 3650 | 3650 | 3650 | 3650 | 2 |
| 574 | 20240417 | 093100 | 3291275 | 3630 | 3630 | 3630 | 3630 | 121 |
| 575 | 20240417 | 093000 | 2852045 | 3650 | 3650 | 3650 | 3650 | 1 |
| 576 | 20240417 | 092900 | 2848395 | 3650 | 3650 | 3650 | 3650 | 1 |
| 577 | 20240417 | 092800 | 2844745 | 3630 | 3635 | 3650 | 3630 | 58 |
| 578 | 20240417 | 092700 | 2633950 | 3645 | 3645 | 3645 | 3645 | 0 |
| 579 | 20240417 | 092600 | 2633950 | 3645 | 3645 | 3645 | 3645 | 0 |
| 580 | 20240417 | 092500 | 2633950 | 3645 | 3645 | 3645 | 3645 | 0 |
| 581 | 20240417 | 092400 | 2633950 | 3645 | 3645 | 3645 | 3645 | 1 |
| 582 | 20240417 | 092300 | 2630305 | 3650 | 3650 | 3650 | 3650 | 0 |
| 583 | 20240417 | 092200 | 2630305 | 3650 | 3635 | 3650 | 3635 | 2 |
| 584 | 20240417 | 092100 | 2623020 | 3650 | 3650 | 3650 | 3650 | 0 |
| 585 | 20240417 | 092000 | 2623020 | 3650 | 3650 | 3650 | 3650 | 0 |
| 586 | 20240417 | 091900 | 2623020 | 3650 | 3645 | 3650 | 3645 | 2 |
| 587 | 20240417 | 091800 | 2615725 | 3645 | 3645 | 3645 | 3645 | 2 |
| 588 | 20240417 | 091700 | 2608435 | 3650 | 3650 | 3650 | 3650 | 0 |
| 589 | 20240417 | 091600 | 2608435 | 3650 | 3650 | 3650 | 3650 | 11 |
| 590 | 20240417 | 091500 | 2568285 | 3650 | 3650 | 3650 | 3650 | 0 |
| 591 | 20240417 | 091400 | 2568285 | 3650 | 3650 | 3650 | 3650 | 0 |
| 592 | 20240417 | 091300 | 2568285 | 3650 | 3645 | 3650 | 3645 | 10 |
| 593 | 20240417 | 091200 | 2531795 | 3650 | 3650 | 3650 | 3650 | 0 |
| 594 | 20240417 | 091100 | 2531795 | 3650 | 3650 | 3650 | 3650 | 0 |
| 595 | 20240417 | 091000 | 2531795 | 3650 | 3650 | 3650 | 3650 | 0 |
| 596 | 20240417 | 090900 | 2531795 | 3650 | 3650 | 3650 | 3650 | 0 |
| 597 | 20240417 | 090800 | 2531795 | 3650 | 3650 | 3650 | 3650 | 3 |
| 598 | 20240417 | 090700 | 2520845 | 3655 | 3655 | 3655 | 3655 | 0 |
| 599 | 20240417 | 090600 | 2520845 | 3655 | 3655 | 3655 | 3655 | 0 |
| 600 | 20240417 | 090500 | 2520845 | 3655 | 3655 | 3655 | 3655 | 0 |
| 601 | 20240417 | 090400 | 2520845 | 3655 | 3635 | 3655 | 3635 | 20 |
| 602 | 20240417 | 090300 | 2447945 | 3605 | 3605 | 3605 | 3605 | 2 |
| 603 | 20240417 | 090200 | 2440735 | 3605 | 3620 | 3620 | 3605 | 110 |
| 604 | 20240417 | 090100 | 2044035 | 3605 | 3605 | 3605 | 3605 | 0 |
| 605 | 20240417 | 090000 | 2044035 | 3605 | 3605 | 3605 | 3605 | 567 |