31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 2252 |
| 3 | 20240419 | 184000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 4 | 20240419 | 183900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 5 | 20240419 | 183800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 6 | 20240419 | 183700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 7 | 20240419 | 183600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 8 | 20240419 | 183500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 9 | 20240419 | 183400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 10 | 20240419 | 183300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 11 | 20240419 | 183200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 12 | 20240419 | 183100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 13 | 20240419 | 183000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 14 | 20240419 | 182900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 15 | 20240419 | 182800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 16 | 20240419 | 182700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 17 | 20240419 | 182600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 18 | 20240419 | 182500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 19 | 20240419 | 182400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 20 | 20240419 | 182300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 21 | 20240419 | 182200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 22 | 20240419 | 182100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 23 | 20240419 | 182000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 24 | 20240419 | 181900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 25 | 20240419 | 181800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 26 | 20240419 | 181700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 27 | 20240419 | 181600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 28 | 20240419 | 181500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 29 | 20240419 | 181400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 30 | 20240419 | 181300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 31 | 20240419 | 181200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 32 | 20240419 | 181100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 2252 |
| 33 | 20240419 | 181000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 34 | 20240419 | 180900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 35 | 20240419 | 180800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 36 | 20240419 | 180700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 37 | 20240419 | 180600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 38 | 20240419 | 180500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 39 | 20240419 | 180400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 40 | 20240419 | 180300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 41 | 20240419 | 180200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 42 | 20240419 | 180100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 43 | 20240419 | 180000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 44 | 20240419 | 175900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 45 | 20240419 | 175800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 46 | 20240419 | 175700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 47 | 20240419 | 175600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 48 | 20240419 | 175500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 49 | 20240419 | 175400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 50 | 20240419 | 175300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 51 | 20240419 | 175200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 52 | 20240419 | 175100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 53 | 20240419 | 175000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 54 | 20240419 | 174900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 55 | 20240419 | 174800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 56 | 20240419 | 174700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 57 | 20240419 | 174600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 58 | 20240419 | 174500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 59 | 20240419 | 174400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 60 | 20240419 | 174300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 61 | 20240419 | 174200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 62 | 20240419 | 174100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 2252 |
| 63 | 20240419 | 174000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 64 | 20240419 | 173900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 65 | 20240419 | 173800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 66 | 20240419 | 173700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 67 | 20240419 | 173600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 68 | 20240419 | 173500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 69 | 20240419 | 173400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 70 | 20240419 | 173300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 71 | 20240419 | 173200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 72 | 20240419 | 173100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 73 | 20240419 | 173000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 74 | 20240419 | 172900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 75 | 20240419 | 172800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 76 | 20240419 | 172700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 77 | 20240419 | 172600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 78 | 20240419 | 172500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 79 | 20240419 | 172400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 80 | 20240419 | 172300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 81 | 20240419 | 172200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 82 | 20240419 | 172100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 83 | 20240419 | 172000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 84 | 20240419 | 171900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 85 | 20240419 | 171800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 86 | 20240419 | 171700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 87 | 20240419 | 171600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 88 | 20240419 | 171500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 89 | 20240419 | 171400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 90 | 20240419 | 171300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 91 | 20240419 | 171200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 92 | 20240419 | 171100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 2252 |
| 93 | 20240419 | 171000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 94 | 20240419 | 170900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 95 | 20240419 | 170800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 96 | 20240419 | 170700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 97 | 20240419 | 170600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 98 | 20240419 | 170500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 99 | 20240419 | 170400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 100 | 20240419 | 170300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 101 | 20240419 | 170200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 102 | 20240419 | 170100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 103 | 20240419 | 170000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 104 | 20240419 | 165900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 105 | 20240419 | 165800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 106 | 20240419 | 165700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 107 | 20240419 | 165600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 108 | 20240419 | 165500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 109 | 20240419 | 165400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 110 | 20240419 | 165300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 111 | 20240419 | 165200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 112 | 20240419 | 165100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 113 | 20240419 | 165000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 114 | 20240419 | 164900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 115 | 20240419 | 164800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 116 | 20240419 | 164700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 117 | 20240419 | 164600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 118 | 20240419 | 164500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 119 | 20240419 | 164400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 120 | 20240419 | 164300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 121 | 20240419 | 164200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 122 | 20240419 | 164100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 2252 |
| 123 | 20240419 | 164000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 124 | 20240419 | 163900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 125 | 20240419 | 163800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 126 | 20240419 | 163700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 127 | 20240419 | 163600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 128 | 20240419 | 163500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 129 | 20240419 | 163400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 130 | 20240419 | 163300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 131 | 20240419 | 163200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 132 | 20240419 | 163100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 133 | 20240419 | 163000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 134 | 20240419 | 162900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 135 | 20240419 | 162800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 136 | 20240419 | 162700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 137 | 20240419 | 162600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 138 | 20240419 | 162500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 139 | 20240419 | 162400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 140 | 20240419 | 162300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 141 | 20240419 | 162200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 142 | 20240419 | 162100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 143 | 20240419 | 162000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 144 | 20240419 | 161900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 145 | 20240419 | 161800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 146 | 20240419 | 161700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 147 | 20240419 | 161600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 148 | 20240419 | 161500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 149 | 20240419 | 161400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 150 | 20240419 | 161300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 151 | 20240419 | 161200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 152 | 20240419 | 161100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 2252 |
| 153 | 20240419 | 161000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 154 | 20240419 | 160900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 155 | 20240419 | 160800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 156 | 20240419 | 160700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 157 | 20240419 | 160600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 158 | 20240419 | 160500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 159 | 20240419 | 160400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 160 | 20240419 | 160300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 161 | 20240419 | 160200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 162 | 20240419 | 160100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 163 | 20240419 | 160000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 164 | 20240419 | 155900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 165 | 20240419 | 155800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 166 | 20240419 | 155700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 167 | 20240419 | 155600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 168 | 20240419 | 155500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 169 | 20240419 | 155400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 170 | 20240419 | 155300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 171 | 20240419 | 155200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 172 | 20240419 | 155100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 173 | 20240419 | 155000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 174 | 20240419 | 154900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 175 | 20240419 | 154800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 176 | 20240419 | 154700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 177 | 20240419 | 154600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 178 | 20240419 | 154500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 179 | 20240419 | 154400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 180 | 20240419 | 154300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 181 | 20240419 | 154200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 182 | 20240419 | 154100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 2252 |
| 183 | 20240419 | 154000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 184 | 20240419 | 153900 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 185 | 20240419 | 153800 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 186 | 20240419 | 153700 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 187 | 20240419 | 153600 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 188 | 20240419 | 153500 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 189 | 20240419 | 153400 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 190 | 20240419 | 153300 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 191 | 20240419 | 153200 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 192 | 20240419 | 153100 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 0 |
| 193 | 20240419 | 153000 | 4544335860 | 20050 | 20050 | 20050 | 20050 | 2252 |
| 194 | 20240419 | 152900 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 195 | 20240419 | 152800 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 196 | 20240419 | 152700 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 197 | 20240419 | 152600 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 198 | 20240419 | 152500 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 199 | 20240419 | 152400 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 200 | 20240419 | 152300 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 201 | 20240419 | 152200 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 202 | 20240419 | 152100 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 203 | 20240419 | 152000 | 4499183260 | 20100 | 20100 | 20100 | 20100 | 0 |
| 204 | 20240419 | 151900 | 4499183260 | 20100 | 20050 | 20100 | 20000 | 945 |
| 205 | 20240419 | 151800 | 4480260710 | 20000 | 19980 | 20050 | 19980 | 153 |
| 206 | 20240419 | 151700 | 4477201700 | 19990 | 19990 | 20000 | 19990 | 527 |
| 207 | 20240419 | 151600 | 4466662610 | 19990 | 19990 | 19990 | 19990 | 92 |
| 208 | 20240419 | 151500 | 4464823530 | 19980 | 19990 | 19990 | 19980 | 106 |
| 209 | 20240419 | 151400 | 4462705590 | 19980 | 19980 | 19980 | 19980 | 569 |
| 210 | 20240419 | 151300 | 4451336970 | 20000 | 20000 | 20000 | 20000 | 2 |
| 211 | 20240419 | 151200 | 4451296970 | 20000 | 19990 | 20000 | 19980 | 405 |
| 212 | 20240419 | 151100 | 4443204990 | 19990 | 20000 | 20000 | 19990 | 556 |
| 213 | 20240419 | 151000 | 4432085520 | 20000 | 20000 | 20000 | 20000 | 308 |
| 214 | 20240419 | 150900 | 4425925520 | 20050 | 20000 | 20050 | 20000 | 174 |
| 215 | 20240419 | 150800 | 4422445470 | 20000 | 19990 | 20000 | 19980 | 1288 |
| 216 | 20240419 | 150700 | 4396698040 | 19990 | 20000 | 20050 | 19990 | 3786 |
| 217 | 20240419 | 150600 | 4320987380 | 20050 | 20050 | 20050 | 20050 | 7 |
| 218 | 20240419 | 150500 | 4320847030 | 20050 | 20050 | 20050 | 20050 | 0 |
| 219 | 20240419 | 150400 | 4320847030 | 20050 | 20050 | 20050 | 20000 | 3 |
| 220 | 20240419 | 150300 | 4320786930 | 20050 | 20050 | 20050 | 20050 | 1 |
| 221 | 20240419 | 150200 | 4320766880 | 20050 | 20050 | 20100 | 20000 | 63 |
| 222 | 20240419 | 150100 | 4319503780 | 20050 | 20050 | 20100 | 20050 | 563 |
| 223 | 20240419 | 150000 | 4308215580 | 20050 | 20050 | 20050 | 20050 | 0 |
| 224 | 20240419 | 145900 | 4308215580 | 20050 | 20050 | 20050 | 20050 | 0 |
| 225 | 20240419 | 145800 | 4308215580 | 20050 | 19990 | 20050 | 19990 | 2 |
| 226 | 20240419 | 145700 | 4308175540 | 19990 | 19990 | 19990 | 19990 | 31 |
| 227 | 20240419 | 145600 | 4307555850 | 20050 | 20050 | 20050 | 20050 | 0 |
| 228 | 20240419 | 145500 | 4307555850 | 20050 | 19980 | 20050 | 19980 | 2 |
| 229 | 20240419 | 145400 | 4307515820 | 19980 | 20050 | 20050 | 19980 | 1766 |
| 230 | 20240419 | 145300 | 4272174460 | 20050 | 20050 | 20050 | 20000 | 941 |
| 231 | 20240419 | 145200 | 4253344310 | 20100 | 20100 | 20100 | 20100 | 50 |
| 232 | 20240419 | 145100 | 4252339310 | 20050 | 20050 | 20050 | 20050 | 20 |
| 233 | 20240419 | 145000 | 4251938310 | 20100 | 20100 | 20100 | 20100 | 0 |
| 234 | 20240419 | 144900 | 4251938310 | 20100 | 20100 | 20100 | 20100 | 2 |
| 235 | 20240419 | 144800 | 4251898110 | 20100 | 20000 | 20100 | 20000 | 114 |
| 236 | 20240419 | 144700 | 4249618010 | 20050 | 20100 | 20100 | 20050 | 2 |
| 237 | 20240419 | 144600 | 4249577860 | 20050 | 20050 | 20050 | 20050 | 5 |
| 238 | 20240419 | 144500 | 4249477610 | 20100 | 20100 | 20100 | 20100 | 0 |
| 239 | 20240419 | 144400 | 4249477610 | 20100 | 20100 | 20100 | 20100 | 0 |
| 240 | 20240419 | 144300 | 4249477610 | 20100 | 20000 | 20100 | 20000 | 31 |
| 241 | 20240419 | 144200 | 4248857510 | 20100 | 20100 | 20100 | 20100 | 100 |
| 242 | 20240419 | 144100 | 4246847510 | 20100 | 20100 | 20100 | 20100 | 4 |
| 243 | 20240419 | 144000 | 4246767110 | 20100 | 20100 | 20100 | 20100 | 0 |
| 244 | 20240419 | 143900 | 4246767110 | 20100 | 20100 | 20100 | 20100 | 0 |
| 245 | 20240419 | 143800 | 4246767110 | 20100 | 20000 | 20100 | 19980 | 124 |
| 246 | 20240419 | 143700 | 4244286350 | 20000 | 20100 | 20100 | 20000 | 142 |
| 247 | 20240419 | 143600 | 4241445950 | 20100 | 20050 | 20100 | 20050 | 7 |
| 248 | 20240419 | 143500 | 4241305550 | 20100 | 20100 | 20100 | 20100 | 208 |
| 249 | 20240419 | 143400 | 4237124750 | 20100 | 20100 | 20100 | 20050 | 244 |
| 250 | 20240419 | 143300 | 4232232450 | 20100 | 20050 | 20150 | 20050 | 71 |
| 251 | 20240419 | 143200 | 4230808200 | 20150 | 20150 | 20150 | 20100 | 9 |
| 252 | 20240419 | 143100 | 4230626900 | 20150 | 20100 | 20150 | 20100 | 311 |
| 253 | 20240419 | 143000 | 4224375750 | 20100 | 20100 | 20100 | 20100 | 42 |
| 254 | 20240419 | 142900 | 4223531550 | 20100 | 20050 | 20100 | 20050 | 384 |
| 255 | 20240419 | 142800 | 4215832050 | 20050 | 19970 | 20050 | 19970 | 920 |
| 256 | 20240419 | 142700 | 4197446440 | 19980 | 19970 | 19980 | 19960 | 740 |
| 257 | 20240419 | 142600 | 4182672580 | 19970 | 19970 | 19980 | 19970 | 96 |
| 258 | 20240419 | 142500 | 4180755390 | 19980 | 19980 | 19980 | 19980 | 3 |
| 259 | 20240419 | 142400 | 4180695450 | 19970 | 19990 | 19990 | 19970 | 130 |
| 260 | 20240419 | 142300 | 4178098350 | 19990 | 19980 | 19990 | 19980 | 11 |
| 261 | 20240419 | 142200 | 4177878500 | 19990 | 19990 | 19990 | 19980 | 56 |
| 262 | 20240419 | 142100 | 4176759370 | 19990 | 19990 | 19990 | 19970 | 13 |
| 263 | 20240419 | 142000 | 4176499520 | 19960 | 20000 | 20000 | 19960 | 62 |
| 264 | 20240419 | 141900 | 4175261920 | 20000 | 20050 | 20050 | 20000 | 2 |
| 265 | 20240419 | 141800 | 4175221870 | 20000 | 20000 | 20000 | 20000 | 330 |
| 266 | 20240419 | 141700 | 4168621870 | 20000 | 20000 | 20000 | 19990 | 168 |
| 267 | 20240419 | 141600 | 4165262170 | 20000 | 19950 | 20000 | 19950 | 13 |
| 268 | 20240419 | 141500 | 4165002670 | 20000 | 20000 | 20000 | 20000 | 1 |
| 269 | 20240419 | 141400 | 4164982670 | 20000 | 19970 | 20000 | 19950 | 342 |
| 270 | 20240419 | 141300 | 4158151950 | 20000 | 20050 | 20050 | 19980 | 185 |
| 271 | 20240419 | 141200 | 4154455180 | 20000 | 20000 | 20050 | 20000 | 1479 |
| 272 | 20240419 | 141100 | 4124875130 | 20000 | 20050 | 20050 | 20000 | 623 |
| 273 | 20240419 | 141000 | 4112414980 | 20050 | 20100 | 20100 | 20050 | 12 |
| 274 | 20240419 | 140900 | 4112173830 | 20050 | 20100 | 20100 | 20050 | 711 |
| 275 | 20240419 | 140800 | 4097918230 | 20100 | 20050 | 20100 | 20050 | 877 |
| 276 | 20240419 | 140700 | 4080333630 | 20100 | 20100 | 20100 | 20100 | 313 |
| 277 | 20240419 | 140600 | 4074042330 | 20150 | 20150 | 20150 | 20150 | 160 |
| 278 | 20240419 | 140500 | 4070818330 | 20150 | 20150 | 20150 | 20150 | 0 |
| 279 | 20240419 | 140400 | 4070818330 | 20150 | 20100 | 20150 | 20100 | 230 |
| 280 | 20240419 | 140300 | 4066195230 | 20150 | 20100 | 20150 | 20100 | 4 |
| 281 | 20240419 | 140200 | 4066114780 | 20100 | 20100 | 20100 | 20100 | 200 |
| 282 | 20240419 | 140100 | 4062094780 | 20150 | 20150 | 20150 | 20150 | 1 |
| 283 | 20240419 | 140000 | 4062074630 | 20200 | 20200 | 20200 | 20200 | 0 |
| 284 | 20240419 | 135900 | 4062074630 | 20200 | 20200 | 20200 | 20200 | 0 |
| 285 | 20240419 | 135800 | 4062074630 | 20200 | 20150 | 20200 | 20150 | 2094 |
| 286 | 20240419 | 135700 | 4019880430 | 20150 | 20150 | 20150 | 20150 | 58 |
| 287 | 20240419 | 135600 | 4018711730 | 20200 | 20200 | 20200 | 20200 | 0 |
| 288 | 20240419 | 135500 | 4018711730 | 20200 | 20150 | 20200 | 20150 | 2 |
| 289 | 20240419 | 135400 | 4018671380 | 20150 | 20150 | 20150 | 20150 | 70 |
| 290 | 20240419 | 135300 | 4017260880 | 20200 | 20200 | 20200 | 20200 | 1 |
| 291 | 20240419 | 135200 | 4017240680 | 20150 | 20150 | 20150 | 20150 | 75 |
| 292 | 20240419 | 135100 | 4015729430 | 20200 | 20200 | 20200 | 20200 | 20 |
| 293 | 20240419 | 135000 | 4015325430 | 20200 | 20200 | 20200 | 20200 | 0 |
| 294 | 20240419 | 134900 | 4015325430 | 20200 | 20200 | 20200 | 20200 | 0 |
| 295 | 20240419 | 134800 | 4015325430 | 20200 | 20200 | 20200 | 20100 | 2003 |
| 296 | 20240419 | 134700 | 3975063230 | 20150 | 20200 | 20200 | 20150 | 71 |
| 297 | 20240419 | 134600 | 3973632530 | 20150 | 20150 | 20150 | 20150 | 13 |
| 298 | 20240419 | 134500 | 3973370580 | 20150 | 20150 | 20150 | 20150 | 2 |
| 299 | 20240419 | 134400 | 3973330280 | 20100 | 20200 | 20200 | 20100 | 21 |
| 300 | 20240419 | 134300 | 3972908080 | 20200 | 20200 | 20200 | 20200 | 0 |
| 301 | 20240419 | 134200 | 3972908080 | 20200 | 20200 | 20200 | 20200 | 5 |
| 302 | 20240419 | 134100 | 3972807080 | 20200 | 20200 | 20200 | 20200 | 0 |
| 303 | 20240419 | 134000 | 3972807080 | 20200 | 20200 | 20200 | 20200 | 0 |
| 304 | 20240419 | 133900 | 3972807080 | 20200 | 20150 | 20200 | 20150 | 25 |
| 305 | 20240419 | 133800 | 3972302580 | 20150 | 20150 | 20150 | 20150 | 43 |
| 306 | 20240419 | 133700 | 3971436130 | 20150 | 20150 | 20200 | 20150 | 3 |
| 307 | 20240419 | 133600 | 3971375630 | 20200 | 20150 | 20200 | 20150 | 22 |
| 308 | 20240419 | 133500 | 3970931730 | 20100 | 20100 | 20200 | 20100 | 33 |
| 309 | 20240419 | 133400 | 3970267330 | 20100 | 20100 | 20100 | 20100 | 1 |
| 310 | 20240419 | 133300 | 3970247230 | 20200 | 20200 | 20200 | 20200 | 1 |
| 311 | 20240419 | 133200 | 3970227030 | 20200 | 20200 | 20200 | 20200 | 0 |
| 312 | 20240419 | 133100 | 3970227030 | 20200 | 20200 | 20200 | 20200 | 1 |
| 313 | 20240419 | 133000 | 3970206830 | 20050 | 20150 | 20150 | 20050 | 1150 |
| 314 | 20240419 | 132900 | 3947095980 | 20200 | 20200 | 20200 | 20200 | 5 |
| 315 | 20240419 | 132800 | 3946994980 | 20200 | 20200 | 20200 | 20200 | 17 |
| 316 | 20240419 | 132700 | 3946651580 | 20250 | 20250 | 20250 | 20250 | 2 |
| 317 | 20240419 | 132600 | 3946611080 | 20200 | 20200 | 20200 | 20200 | 179 |
| 318 | 20240419 | 132500 | 3942995280 | 20250 | 20200 | 20250 | 20200 | 5 |
| 319 | 20240419 | 132400 | 3942894080 | 20250 | 20250 | 20250 | 20250 | 75 |
| 320 | 20240419 | 132300 | 3941375330 | 20300 | 20300 | 20300 | 20300 | 11 |
| 321 | 20240419 | 132200 | 3941152030 | 20250 | 20250 | 20250 | 20250 | 489 |
| 322 | 20240419 | 132100 | 3931249780 | 20250 | 20250 | 20250 | 20250 | 1 |
| 323 | 20240419 | 132000 | 3931229530 | 20200 | 20200 | 20200 | 20200 | 15 |
| 324 | 20240419 | 131900 | 3930926530 | 20250 | 20250 | 20250 | 20250 | 415 |
| 325 | 20240419 | 131800 | 3922522780 | 20250 | 20250 | 20250 | 20250 | 5 |
| 326 | 20240419 | 131700 | 3922421530 | 20250 | 20250 | 20250 | 20250 | 0 |
| 327 | 20240419 | 131600 | 3922421530 | 20250 | 20250 | 20250 | 20250 | 0 |
| 328 | 20240419 | 131500 | 3922421530 | 20250 | 20200 | 20250 | 20200 | 30 |
| 329 | 20240419 | 131400 | 3921815280 | 20200 | 20200 | 20200 | 20200 | 1 |
| 330 | 20240419 | 131300 | 3921795080 | 20200 | 20200 | 20200 | 20200 | 100 |
| 331 | 20240419 | 131200 | 3919775080 | 20200 | 20200 | 20200 | 20200 | 560 |
| 332 | 20240419 | 131100 | 3908463080 | 20200 | 20200 | 20200 | 20200 | 27 |
| 333 | 20240419 | 131000 | 3907917680 | 20250 | 20250 | 20250 | 20250 | 20 |
| 334 | 20240419 | 130900 | 3907512680 | 20250 | 20250 | 20250 | 20250 | 0 |
| 335 | 20240419 | 130800 | 3907512680 | 20250 | 20250 | 20300 | 20250 | 280 |
| 336 | 20240419 | 130700 | 3901842630 | 20250 | 20250 | 20250 | 20250 | 439 |
| 337 | 20240419 | 130600 | 3892952880 | 20250 | 20250 | 20250 | 20250 | 711 |
| 338 | 20240419 | 130500 | 3878555130 | 20250 | 20250 | 20250 | 20200 | 186 |
| 339 | 20240419 | 130400 | 3874794130 | 20250 | 20250 | 20250 | 20250 | 460 |
| 340 | 20240419 | 130300 | 3865479130 | 20250 | 20250 | 20250 | 20250 | 1 |
| 341 | 20240419 | 130200 | 3865458880 | 20200 | 20200 | 20200 | 20200 | 427 |
| 342 | 20240419 | 130100 | 3856833480 | 20200 | 20200 | 20200 | 20200 | 10 |
| 343 | 20240419 | 130000 | 3856631480 | 20200 | 20150 | 20200 | 20150 | 209 |
| 344 | 20240419 | 125900 | 3852412180 | 20150 | 20150 | 20150 | 20150 | 121 |
| 345 | 20240419 | 125800 | 3849974030 | 20150 | 20150 | 20150 | 20150 | 185 |
| 346 | 20240419 | 125700 | 3846246280 | 20150 | 20150 | 20150 | 20150 | 395 |
| 347 | 20240419 | 125600 | 3838287030 | 20200 | 20150 | 20200 | 20150 | 365 |
| 348 | 20240419 | 125500 | 3830927280 | 20200 | 20100 | 20200 | 20100 | 2947 |
| 349 | 20240419 | 125400 | 3771458430 | 20050 | 20050 | 20050 | 20050 | 218 |
| 350 | 20240419 | 125300 | 3767087530 | 20050 | 20050 | 20050 | 20050 | 8 |
| 351 | 20240419 | 125200 | 3766927130 | 20050 | 20050 | 20050 | 20050 | 11 |
| 352 | 20240419 | 125100 | 3766706580 | 20000 | 20000 | 20000 | 20000 | 39 |
| 353 | 20240419 | 125000 | 3765926580 | 20050 | 20000 | 20050 | 20000 | 16 |
| 354 | 20240419 | 124900 | 3765606530 | 20050 | 20050 | 20050 | 20050 | 1 |
| 355 | 20240419 | 124800 | 3765586480 | 20050 | 20050 | 20050 | 20050 | 4 |
| 356 | 20240419 | 124700 | 3765506280 | 20050 | 20000 | 20050 | 20000 | 247 |
| 357 | 20240419 | 124600 | 3760565480 | 20050 | 20050 | 20050 | 20050 | 2 |
| 358 | 20240419 | 124500 | 3760525380 | 20000 | 20000 | 20000 | 20000 | 5 |
| 359 | 20240419 | 124400 | 3760425380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 360 | 20240419 | 124300 | 3760425380 | 20000 | 20000 | 20000 | 20000 | 278 |
| 361 | 20240419 | 124200 | 3754865380 | 20000 | 20000 | 20000 | 20000 | 0 |
| 362 | 20240419 | 124100 | 3754865380 | 20000 | 20000 | 20000 | 20000 | 1 |
| 363 | 20240419 | 124000 | 3754845380 | 20050 | 20000 | 20050 | 19950 | 1613 |
| 364 | 20240419 | 123900 | 3722611430 | 20000 | 20000 | 20000 | 20000 | 2 |
| 365 | 20240419 | 123800 | 3722571430 | 19990 | 19990 | 20000 | 19980 | 353 |
| 366 | 20240419 | 123700 | 3715516550 | 20050 | 20000 | 20100 | 20000 | 1102 |
| 367 | 20240419 | 123600 | 3693427800 | 19990 | 19990 | 19990 | 19990 | 10 |
| 368 | 20240419 | 123500 | 3693227900 | 19990 | 20000 | 20000 | 19990 | 242 |
| 369 | 20240419 | 123400 | 3688389920 | 19990 | 20000 | 20000 | 19990 | 66 |
| 370 | 20240419 | 123300 | 3687070480 | 20000 | 19990 | 20000 | 19990 | 101 |
| 371 | 20240419 | 123200 | 3685050490 | 20000 | 20000 | 20000 | 20000 | 405 |
| 372 | 20240419 | 123100 | 3676950490 | 19990 | 19990 | 19990 | 19990 | 20 |
| 373 | 20240419 | 123000 | 3676550690 | 19990 | 19990 | 19990 | 19990 | 29 |
| 374 | 20240419 | 122900 | 3675970980 | 19990 | 19990 | 19990 | 19990 | 3 |
| 375 | 20240419 | 122800 | 3675911010 | 20000 | 20000 | 20000 | 20000 | 0 |
| 376 | 20240419 | 122700 | 3675911010 | 20000 | 20000 | 20000 | 20000 | 53 |
| 377 | 20240419 | 122600 | 3674851010 | 19980 | 20000 | 20000 | 19980 | 598 |
| 378 | 20240419 | 122500 | 3662891130 | 20000 | 20000 | 20000 | 20000 | 450 |
| 379 | 20240419 | 122400 | 3653891130 | 20050 | 20050 | 20050 | 20050 | 1 |
| 380 | 20240419 | 122300 | 3653871080 | 20000 | 20000 | 20000 | 20000 | 176 |
| 381 | 20240419 | 122200 | 3650351080 | 20100 | 20100 | 20100 | 20100 | 0 |
| 382 | 20240419 | 122100 | 3650351080 | 20100 | 20050 | 20100 | 20000 | 83 |
| 383 | 20240419 | 122000 | 3648687030 | 20050 | 20100 | 20100 | 20050 | 629 |
| 384 | 20240419 | 121900 | 3636070530 | 20050 | 20050 | 20050 | 20050 | 109 |
| 385 | 20240419 | 121800 | 3633885080 | 20050 | 20050 | 20050 | 20050 | 1 |
| 386 | 20240419 | 121700 | 3633865030 | 20100 | 20100 | 20100 | 20100 | 20 |
| 387 | 20240419 | 121600 | 3633463030 | 20100 | 20050 | 20150 | 20050 | 2850 |
| 388 | 20240419 | 121500 | 3576267280 | 20050 | 20050 | 20050 | 20050 | 699 |
| 389 | 20240419 | 121400 | 3562252330 | 20050 | 20050 | 20050 | 20050 | 210 |
| 390 | 20240419 | 121300 | 3558041830 | 20050 | 20050 | 20050 | 20050 | 75 |
| 391 | 20240419 | 121200 | 3556538080 | 20050 | 20050 | 20050 | 20050 | 11 |
| 392 | 20240419 | 121100 | 3556317530 | 20000 | 20000 | 20000 | 20000 | 610 |
| 393 | 20240419 | 121000 | 3544117530 | 20000 | 20000 | 20000 | 20000 | 80 |
| 394 | 20240419 | 120900 | 3542517530 | 20000 | 20050 | 20050 | 20000 | 185 |
| 395 | 20240419 | 120800 | 3538817280 | 20000 | 19970 | 20000 | 19970 | 4321 |
| 396 | 20240419 | 120700 | 3452511600 | 19960 | 19960 | 19960 | 19920 | 273 |
| 397 | 20240419 | 120600 | 3447063040 | 19910 | 19930 | 19930 | 19900 | 42 |
| 398 | 20240419 | 120500 | 3446226430 | 19960 | 19890 | 19960 | 19890 | 492 |
| 399 | 20240419 | 120400 | 3436434270 | 19890 | 19890 | 19890 | 19890 | 0 |
| 400 | 20240419 | 120300 | 3436434270 | 19890 | 19870 | 19890 | 19820 | 492 |
| 401 | 20240419 | 120200 | 3426667060 | 19870 | 19870 | 19880 | 19870 | 122 |
| 402 | 20240419 | 120100 | 3424241820 | 19810 | 19820 | 19880 | 19810 | 129 |
| 403 | 20240419 | 120000 | 3421685620 | 19810 | 19870 | 19870 | 19810 | 557 |
| 404 | 20240419 | 115900 | 3410649580 | 19890 | 19890 | 19890 | 19890 | 0 |
| 405 | 20240419 | 115800 | 3410649580 | 19890 | 19890 | 19890 | 19890 | 0 |
| 406 | 20240419 | 115700 | 3410649580 | 19890 | 19800 | 19890 | 19800 | 358 |
| 407 | 20240419 | 115600 | 3403557300 | 19800 | 19810 | 19820 | 19790 | 346 |
| 408 | 20240419 | 115500 | 3396706610 | 19800 | 19820 | 19830 | 19800 | 564 |
| 409 | 20240419 | 115400 | 3385532970 | 19880 | 19880 | 19880 | 19830 | 191 |
| 410 | 20240419 | 115300 | 3381740890 | 19830 | 19880 | 19880 | 19830 | 158 |
| 411 | 20240419 | 115200 | 3378602890 | 19840 | 19830 | 19840 | 19830 | 88 |
| 412 | 20240419 | 115100 | 3376857810 | 19830 | 19830 | 19830 | 19830 | 556 |
| 413 | 20240419 | 115000 | 3365832330 | 19800 | 19810 | 19810 | 19800 | 604 |
| 414 | 20240419 | 114900 | 3353868390 | 19800 | 19790 | 19810 | 19790 | 412 |
| 415 | 20240419 | 114800 | 3345708640 | 19780 | 19810 | 19810 | 19770 | 5308 |
| 416 | 20240419 | 114700 | 3240625720 | 19810 | 19830 | 19830 | 19810 | 1577 |
| 417 | 20240419 | 114600 | 3209367800 | 19830 | 19850 | 19850 | 19830 | 313 |
| 418 | 20240419 | 114500 | 3203158600 | 19850 | 19860 | 19860 | 19850 | 684 |
| 419 | 20240419 | 114400 | 3189579300 | 19870 | 19900 | 19900 | 19870 | 102 |
| 420 | 20240419 | 114300 | 3187551530 | 19900 | 19910 | 19910 | 19900 | 503 |
| 421 | 20240419 | 114200 | 3177541320 | 19900 | 19900 | 19900 | 19900 | 0 |
| 422 | 20240419 | 114100 | 3177541320 | 19900 | 19910 | 19910 | 19900 | 130 |
| 423 | 20240419 | 114000 | 3174953260 | 19980 | 20000 | 20000 | 19980 | 1341 |
| 424 | 20240419 | 113900 | 3148142280 | 20000 | 20000 | 20100 | 20000 | 573 |
| 425 | 20240419 | 113800 | 3136658680 | 19980 | 19980 | 20000 | 19980 | 1499 |
| 426 | 20240419 | 113700 | 3106699660 | 19980 | 19900 | 19980 | 19900 | 272 |
| 427 | 20240419 | 113600 | 3101266560 | 19900 | 19910 | 19930 | 19900 | 1144 |
| 428 | 20240419 | 113500 | 3078484480 | 19930 | 19980 | 19980 | 19920 | 874 |
| 429 | 20240419 | 113400 | 3061064060 | 19940 | 19940 | 19940 | 19940 | 5 |
| 430 | 20240419 | 113300 | 3060964360 | 19980 | 19980 | 19980 | 19980 | 35 |
| 431 | 20240419 | 113200 | 3060265060 | 19940 | 19950 | 19950 | 19940 | 7 |
| 432 | 20240419 | 113100 | 3060125420 | 19950 | 19950 | 19950 | 19950 | 296 |
| 433 | 20240419 | 113000 | 3054220220 | 19960 | 20000 | 20000 | 19960 | 288 |
| 434 | 20240419 | 112900 | 3048460540 | 20000 | 20000 | 20000 | 20000 | 130 |
| 435 | 20240419 | 112800 | 3045860540 | 20000 | 20000 | 20000 | 20000 | 1 |
| 436 | 20240419 | 112700 | 3045840540 | 20000 | 19970 | 20000 | 19950 | 607 |
| 437 | 20240419 | 112600 | 3033704180 | 19920 | 19910 | 19980 | 19910 | 97 |
| 438 | 20240419 | 112500 | 3031772300 | 19960 | 19990 | 19990 | 19950 | 83 |
| 439 | 20240419 | 112400 | 3030116130 | 19950 | 19890 | 19950 | 19890 | 2287 |
| 440 | 20240419 | 112300 | 2984537230 | 19830 | 19830 | 19830 | 19830 | 571 |
| 441 | 20240419 | 112200 | 2973214300 | 19830 | 19810 | 19900 | 19810 | 881 |
| 442 | 20240419 | 112100 | 2955719730 | 19810 | 19850 | 19850 | 19810 | 2014 |
| 443 | 20240419 | 112000 | 2915781240 | 19890 | 19850 | 19890 | 19850 | 521 |
| 444 | 20240419 | 111900 | 2905439350 | 19850 | 19840 | 19910 | 19820 | 864 |
| 445 | 20240419 | 111800 | 2888304020 | 19850 | 19950 | 19950 | 19850 | 74 |
| 446 | 20240419 | 111700 | 2886835020 | 19850 | 19920 | 19950 | 19830 | 1099 |
| 447 | 20240419 | 111600 | 2865009480 | 19830 | 19830 | 19950 | 19820 | 922 |
| 448 | 20240419 | 111500 | 2846723000 | 19820 | 19820 | 19910 | 19800 | 1286 |
| 449 | 20240419 | 111400 | 2821226630 | 19820 | 19930 | 19970 | 19820 | 4620 |
| 450 | 20240419 | 111300 | 2729393220 | 19930 | 20050 | 20050 | 19930 | 8696 |
| 451 | 20240419 | 111200 | 2555700350 | 19990 | 19990 | 20000 | 19990 | 99 |
| 452 | 20240419 | 111100 | 2553721330 | 19990 | 19990 | 19990 | 19990 | 0 |
| 453 | 20240419 | 111000 | 2553721330 | 19990 | 19990 | 20000 | 19990 | 832 |
| 454 | 20240419 | 110900 | 2537088650 | 20000 | 20000 | 20000 | 20000 | 367 |
| 455 | 20240419 | 110800 | 2529748650 | 19990 | 20000 | 20000 | 19990 | 637 |
| 456 | 20240419 | 110700 | 2517014110 | 19990 | 19990 | 19990 | 19990 | 49 |
| 457 | 20240419 | 110600 | 2516034600 | 19990 | 19990 | 20050 | 19990 | 1641 |
| 458 | 20240419 | 110500 | 2483223600 | 19990 | 20000 | 20000 | 19990 | 490 |
| 459 | 20240419 | 110400 | 2473425150 | 20000 | 20000 | 20000 | 20000 | 1370 |
| 460 | 20240419 | 110300 | 2446025150 | 20000 | 20100 | 20100 | 20000 | 662 |
| 461 | 20240419 | 110200 | 2432784950 | 20000 | 20150 | 20150 | 20000 | 9865 |
| 462 | 20240419 | 110100 | 2235204950 | 20150 | 20200 | 20200 | 20150 | 1130 |
| 463 | 20240419 | 110000 | 2212435400 | 20200 | 20150 | 20200 | 20150 | 647 |
| 464 | 20240419 | 105900 | 2199398300 | 20150 | 20200 | 20200 | 20150 | 723 |
| 465 | 20240419 | 105800 | 2184818600 | 20200 | 20200 | 20200 | 20200 | 110 |
| 466 | 20240419 | 105700 | 2182596600 | 20200 | 20250 | 20250 | 20200 | 1144 |
| 467 | 20240419 | 105600 | 2159487500 | 20200 | 20200 | 20200 | 20200 | 715 |
| 468 | 20240419 | 105500 | 2145044500 | 20200 | 20250 | 20300 | 20200 | 1056 |
| 469 | 20240419 | 105400 | 2123665300 | 20250 | 20350 | 20350 | 20250 | 514 |
| 470 | 20240419 | 105300 | 2113233850 | 20400 | 20300 | 20400 | 20300 | 7 |
| 471 | 20240419 | 105200 | 2113091150 | 20450 | 20400 | 20450 | 20400 | 52 |
| 472 | 20240419 | 105100 | 2112030250 | 20400 | 20400 | 20400 | 20400 | 261 |
| 473 | 20240419 | 105000 | 2106705850 | 20300 | 20300 | 20300 | 20300 | 0 |
| 474 | 20240419 | 104900 | 2106705850 | 20300 | 20300 | 20300 | 20300 | 153 |
| 475 | 20240419 | 104800 | 2103599950 | 20300 | 20400 | 20400 | 20300 | 989 |
| 476 | 20240419 | 104700 | 2083523050 | 20300 | 20300 | 20300 | 20300 | 350 |
| 477 | 20240419 | 104600 | 2076418050 | 20400 | 20350 | 20400 | 20350 | 192 |
| 478 | 20240419 | 104500 | 2072510800 | 20350 | 20400 | 20400 | 20350 | 38 |
| 479 | 20240419 | 104400 | 2071736150 | 20400 | 20400 | 20400 | 20400 | 1 |
| 480 | 20240419 | 104300 | 2071715750 | 20350 | 20400 | 20400 | 20350 | 53 |
| 481 | 20240419 | 104200 | 2070636550 | 20400 | 20300 | 20400 | 20300 | 391 |
| 482 | 20240419 | 104100 | 2062687350 | 20300 | 20400 | 20400 | 20300 | 634 |
| 483 | 20240419 | 104000 | 2049764250 | 20300 | 20400 | 20400 | 20300 | 1308 |
| 484 | 20240419 | 103900 | 2023169600 | 20400 | 20400 | 20400 | 20350 | 602 |
| 485 | 20240419 | 103800 | 2010888850 | 20450 | 20450 | 20450 | 20450 | 24 |
| 486 | 20240419 | 103700 | 2010398050 | 20550 | 20550 | 20550 | 20400 | 126 |
| 487 | 20240419 | 103600 | 2007817750 | 20550 | 20550 | 20550 | 20550 | 8 |
| 488 | 20240419 | 103500 | 2007653350 | 20550 | 20450 | 20550 | 20450 | 11 |
| 489 | 20240419 | 103400 | 2007428300 | 20550 | 20500 | 20550 | 20350 | 160 |
| 490 | 20240419 | 103300 | 2004164150 | 20550 | 20550 | 20550 | 20550 | 31 |
| 491 | 20240419 | 103200 | 2003527100 | 20450 | 20450 | 20450 | 20450 | 96 |
| 492 | 20240419 | 103100 | 2001563900 | 20350 | 20300 | 20350 | 20250 | 1451 |
| 493 | 20240419 | 103000 | 1972090800 | 20300 | 20450 | 20450 | 20300 | 3899 |
| 494 | 20240419 | 102900 | 1892728650 | 20450 | 20500 | 20500 | 20450 | 3725 |
| 495 | 20240419 | 102800 | 1816387300 | 20550 | 20550 | 20550 | 20550 | 158 |
| 496 | 20240419 | 102700 | 1813140400 | 20550 | 20500 | 20550 | 20500 | 1524 |
| 497 | 20240419 | 102600 | 1781894900 | 20500 | 20500 | 20500 | 20500 | 497 |
| 498 | 20240419 | 102500 | 1771706400 | 20550 | 20600 | 20600 | 20550 | 315 |
| 499 | 20240419 | 102400 | 1765219350 | 20500 | 20550 | 20600 | 20500 | 1182 |
| 500 | 20240419 | 102300 | 1740966000 | 20600 | 20650 | 20650 | 20500 | 3589 |
| 501 | 20240419 | 102200 | 1667212800 | 20650 | 20700 | 20750 | 20550 | 1295 |
| 502 | 20240419 | 102100 | 1640455200 | 20700 | 20650 | 20750 | 20650 | 1689 |
| 503 | 20240419 | 102000 | 1605514500 | 20550 | 20550 | 20650 | 20550 | 308 |
| 504 | 20240419 | 101900 | 1599166000 | 20550 | 20600 | 20600 | 20550 | 200 |
| 505 | 20240419 | 101800 | 1595048250 | 20650 | 20550 | 20650 | 20550 | 121 |
| 506 | 20240419 | 101700 | 1592556600 | 20600 | 20650 | 20650 | 20550 | 615 |
| 507 | 20240419 | 101600 | 1579897500 | 20650 | 20650 | 20650 | 20600 | 209 |
| 508 | 20240419 | 101500 | 1575587050 | 20650 | 20650 | 20650 | 20650 | 40 |
| 509 | 20240419 | 101400 | 1574761050 | 20650 | 20650 | 20650 | 20650 | 177 |
| 510 | 20240419 | 101300 | 1571106000 | 20600 | 20600 | 20600 | 20600 | 1000 |
| 511 | 20240419 | 101200 | 1550506000 | 20600 | 20600 | 20600 | 20600 | 80 |
| 512 | 20240419 | 101100 | 1548858000 | 20600 | 20600 | 20600 | 20600 | 0 |
| 513 | 20240419 | 101000 | 1548858000 | 20600 | 20600 | 20600 | 20600 | 1 |
| 514 | 20240419 | 100900 | 1548837400 | 20600 | 20800 | 20800 | 20600 | 3438 |
| 515 | 20240419 | 100800 | 1477936050 | 20700 | 20700 | 20700 | 20700 | 20 |
| 516 | 20240419 | 100700 | 1477522050 | 20650 | 20800 | 20800 | 20600 | 4366 |
| 517 | 20240419 | 100600 | 1387311700 | 20800 | 20800 | 20800 | 20750 | 301 |
| 518 | 20240419 | 100500 | 1381051050 | 20750 | 20750 | 20750 | 20750 | 189 |
| 519 | 20240419 | 100400 | 1377129300 | 20750 | 20750 | 20750 | 20750 | 300 |
| 520 | 20240419 | 100300 | 1370904300 | 20750 | 20750 | 20750 | 20750 | 327 |
| 521 | 20240419 | 100200 | 1364119050 | 20700 | 20750 | 20750 | 20700 | 112 |
| 522 | 20240419 | 100100 | 1361795100 | 20750 | 20750 | 20750 | 20750 | 0 |
| 523 | 20240419 | 100000 | 1361795100 | 20750 | 20800 | 20800 | 20750 | 51 |
| 524 | 20240419 | 095900 | 1360736800 | 20700 | 20800 | 20800 | 20700 | 29 |
| 525 | 20240419 | 095800 | 1360136050 | 20800 | 20700 | 20800 | 20700 | 4 |
| 526 | 20240419 | 095700 | 1360053100 | 20700 | 20700 | 20700 | 20700 | 151 |
| 527 | 20240419 | 095600 | 1356927400 | 20700 | 20700 | 20700 | 20700 | 13 |
| 528 | 20240419 | 095500 | 1356658300 | 20700 | 20800 | 20800 | 20700 | 83 |
| 529 | 20240419 | 095400 | 1354932100 | 20800 | 20800 | 20800 | 20800 | 322 |
| 530 | 20240419 | 095300 | 1348234500 | 20800 | 20800 | 20800 | 20800 | 35 |
| 531 | 20240419 | 095200 | 1347506500 | 20800 | 20850 | 20850 | 20800 | 52 |
| 532 | 20240419 | 095100 | 1346424850 | 20850 | 20800 | 20850 | 20800 | 318 |
| 533 | 20240419 | 095000 | 1339810150 | 20750 | 20700 | 20750 | 20700 | 125 |
| 534 | 20240419 | 094900 | 1337219050 | 20700 | 20700 | 20700 | 20700 | 40 |
| 535 | 20240419 | 094800 | 1336391050 | 20750 | 20750 | 20750 | 20700 | 10 |
| 536 | 20240419 | 094700 | 1336183650 | 20800 | 20800 | 20800 | 20800 | 536 |
| 537 | 20240419 | 094600 | 1325034850 | 20800 | 20850 | 20850 | 20800 | 530 |
| 538 | 20240419 | 094500 | 1314009300 | 20850 | 20850 | 20850 | 20800 | 1559 |
| 539 | 20240419 | 094400 | 1281504350 | 20850 | 20600 | 20850 | 20600 | 1576 |
| 540 | 20240419 | 094300 | 1248726050 | 20650 | 20550 | 20650 | 20550 | 383 |
| 541 | 20240419 | 094200 | 1240834700 | 20550 | 20600 | 20600 | 20550 | 111 |
| 542 | 20240419 | 094100 | 1238548650 | 20650 | 20650 | 20650 | 20650 | 12 |
| 543 | 20240419 | 094000 | 1238300850 | 20650 | 20650 | 20650 | 20650 | 16 |
| 544 | 20240419 | 093900 | 1237970450 | 20650 | 20550 | 20650 | 20550 | 827 |
| 545 | 20240419 | 093800 | 1220975500 | 20650 | 20600 | 20650 | 20550 | 24 |
| 546 | 20240419 | 093700 | 1220480750 | 20600 | 20650 | 20650 | 20600 | 541 |
| 547 | 20240419 | 093600 | 1209334600 | 20550 | 20550 | 20550 | 20550 | 70 |
| 548 | 20240419 | 093500 | 1207896100 | 20550 | 20600 | 20600 | 20550 | 364 |
| 549 | 20240419 | 093400 | 1200402650 | 20600 | 20600 | 20600 | 20600 | 494 |
| 550 | 20240419 | 093300 | 1190226250 | 20600 | 20600 | 20600 | 20600 | 421 |
| 551 | 20240419 | 093200 | 1181553650 | 20750 | 20750 | 20750 | 20600 | 1678 |
| 552 | 20240419 | 093100 | 1146847300 | 20750 | 20800 | 20850 | 20750 | 1015 |
| 553 | 20240419 | 093000 | 1125735750 | 20800 | 20750 | 20800 | 20750 | 672 |
| 554 | 20240419 | 092900 | 1111774300 | 20750 | 20800 | 20800 | 20750 | 655 |
| 555 | 20240419 | 092800 | 1098172150 | 20750 | 20800 | 20800 | 20750 | 1183 |
| 556 | 20240419 | 092700 | 1073619900 | 20800 | 20800 | 20850 | 20800 | 930 |
| 557 | 20240419 | 092600 | 1054245850 | 20800 | 20800 | 20800 | 20800 | 919 |
| 558 | 20240419 | 092500 | 1035130650 | 20850 | 20900 | 20900 | 20800 | 4273 |
| 559 | 20240419 | 092400 | 945990700 | 20900 | 20650 | 20900 | 20550 | 4283 |
| 560 | 20240419 | 092300 | 857044250 | 20650 | 20800 | 20800 | 20650 | 1449 |
| 561 | 20240419 | 092200 | 827026250 | 20750 | 20850 | 20900 | 20700 | 2882 |
| 562 | 20240419 | 092100 | 767122550 | 20850 | 20750 | 20900 | 20700 | 4902 |
| 563 | 20240419 | 092000 | 665095600 | 20750 | 20800 | 20850 | 20750 | 2114 |
| 564 | 20240419 | 091900 | 621180400 | 20800 | 20700 | 20850 | 20700 | 2225 |
| 565 | 20240419 | 091800 | 574926100 | 20700 | 20650 | 20700 | 20600 | 1460 |
| 566 | 20240419 | 091700 | 544777600 | 20600 | 20650 | 20650 | 20600 | 240 |
| 567 | 20240419 | 091600 | 539824100 | 20650 | 20500 | 20650 | 20450 | 1424 |
| 568 | 20240419 | 091500 | 510568800 | 20500 | 20450 | 20500 | 20400 | 198 |
| 569 | 20240419 | 091400 | 506525300 | 20450 | 20500 | 20500 | 20400 | 276 |
| 570 | 20240419 | 091300 | 500890600 | 20400 | 20450 | 20500 | 20400 | 87 |
| 571 | 20240419 | 091200 | 499113100 | 20500 | 20400 | 20500 | 20400 | 977 |
| 572 | 20240419 | 091100 | 479093400 | 20500 | 20650 | 20650 | 20400 | 2355 |
| 573 | 20240419 | 091000 | 430904800 | 20650 | 20500 | 20650 | 20500 | 1313 |
| 574 | 20240419 | 090900 | 403837350 | 20550 | 20700 | 20700 | 20500 | 1817 |
| 575 | 20240419 | 090800 | 366458300 | 20800 | 20350 | 20850 | 20350 | 4097 |
| 576 | 20240419 | 090700 | 281880900 | 20350 | 20450 | 20450 | 20350 | 583 |
| 577 | 20240419 | 090600 | 269984450 | 20450 | 20500 | 20500 | 20400 | 1223 |
| 578 | 20240419 | 090500 | 244987700 | 20450 | 20400 | 20500 | 20400 | 208 |
| 579 | 20240419 | 090400 | 240736150 | 20450 | 20450 | 20450 | 20350 | 333 |
| 580 | 20240419 | 090300 | 233940500 | 20400 | 20400 | 20400 | 20350 | 735 |
| 581 | 20240419 | 090200 | 218951700 | 20400 | 20400 | 20400 | 20350 | 693 |
| 582 | 20240419 | 090100 | 204817500 | 20400 | 20450 | 20450 | 20400 | 218 |
| 583 | 20240419 | 090000 | 200364750 | 20450 | 20650 | 20650 | 20300 | 8971 |