33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 192000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 5721 |
| 3 | 20240408 | 191900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 4 | 20240408 | 191800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 5 | 20240408 | 191700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 6 | 20240408 | 191600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 7 | 20240408 | 191500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 8 | 20240408 | 191400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 9 | 20240408 | 191300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 10 | 20240408 | 191200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 11 | 20240408 | 191100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 12 | 20240408 | 191000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 13 | 20240408 | 190900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 14 | 20240408 | 190800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 15 | 20240408 | 190700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 16 | 20240408 | 190600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 17 | 20240408 | 190500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 18 | 20240408 | 190400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 19 | 20240408 | 190300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 20 | 20240408 | 190200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 21 | 20240408 | 190100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 22 | 20240408 | 190000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 23 | 20240408 | 185900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 24 | 20240408 | 185800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 25 | 20240408 | 185700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 26 | 20240408 | 185600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 27 | 20240408 | 185500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 28 | 20240408 | 185400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 29 | 20240408 | 185300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 30 | 20240408 | 185200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 31 | 20240408 | 185100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 32 | 20240408 | 185000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 5721 |
| 33 | 20240408 | 184900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 34 | 20240408 | 184800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 35 | 20240408 | 184700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 36 | 20240408 | 184600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 37 | 20240408 | 184500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 38 | 20240408 | 184400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 39 | 20240408 | 184300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 40 | 20240408 | 184200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 41 | 20240408 | 184100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 42 | 20240408 | 184000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 43 | 20240408 | 183900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 44 | 20240408 | 183800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 45 | 20240408 | 183700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 46 | 20240408 | 183600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 47 | 20240408 | 183500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 48 | 20240408 | 183400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 49 | 20240408 | 183300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 50 | 20240408 | 183200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 51 | 20240408 | 183100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 52 | 20240408 | 183000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 53 | 20240408 | 182900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 54 | 20240408 | 182800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 55 | 20240408 | 182700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 56 | 20240408 | 182600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 57 | 20240408 | 182500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 58 | 20240408 | 182400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 59 | 20240408 | 182300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 60 | 20240408 | 182200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 61 | 20240408 | 182100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 62 | 20240408 | 182000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 5721 |
| 63 | 20240408 | 181900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 64 | 20240408 | 181800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 65 | 20240408 | 181700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 66 | 20240408 | 181600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 67 | 20240408 | 181500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 68 | 20240408 | 181400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 69 | 20240408 | 181300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 70 | 20240408 | 181200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 71 | 20240408 | 181100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 72 | 20240408 | 181000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 73 | 20240408 | 180900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 74 | 20240408 | 180800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 75 | 20240408 | 180700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 76 | 20240408 | 180600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 77 | 20240408 | 180500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 78 | 20240408 | 180400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 79 | 20240408 | 180300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 80 | 20240408 | 180200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 81 | 20240408 | 180100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 82 | 20240408 | 180000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 83 | 20240408 | 175900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 84 | 20240408 | 175800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 85 | 20240408 | 175700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 86 | 20240408 | 175600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 87 | 20240408 | 175500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 88 | 20240408 | 175400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 89 | 20240408 | 175300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 90 | 20240408 | 175200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 91 | 20240408 | 175100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 92 | 20240408 | 175000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 5721 |
| 93 | 20240408 | 174900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 94 | 20240408 | 174800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 95 | 20240408 | 174700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 96 | 20240408 | 174600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 97 | 20240408 | 174500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 98 | 20240408 | 174400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 99 | 20240408 | 174300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 100 | 20240408 | 174200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 101 | 20240408 | 174100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 102 | 20240408 | 174000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 103 | 20240408 | 173900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 104 | 20240408 | 173800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 105 | 20240408 | 173700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 106 | 20240408 | 173600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 107 | 20240408 | 173500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 108 | 20240408 | 173400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 109 | 20240408 | 173300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 110 | 20240408 | 173200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 111 | 20240408 | 173100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 112 | 20240408 | 173000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 113 | 20240408 | 172900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 114 | 20240408 | 172800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 115 | 20240408 | 172700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 116 | 20240408 | 172600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 117 | 20240408 | 172500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 118 | 20240408 | 172400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 119 | 20240408 | 172300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 120 | 20240408 | 172200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 121 | 20240408 | 172100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 122 | 20240408 | 172000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 5721 |
| 123 | 20240408 | 171900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 124 | 20240408 | 171800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 125 | 20240408 | 171700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 126 | 20240408 | 171600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 127 | 20240408 | 171500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 128 | 20240408 | 171400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 129 | 20240408 | 171300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 130 | 20240408 | 171200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 131 | 20240408 | 171100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 132 | 20240408 | 171000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 133 | 20240408 | 170900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 134 | 20240408 | 170800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 135 | 20240408 | 170700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 136 | 20240408 | 170600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 137 | 20240408 | 170500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 138 | 20240408 | 170400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 139 | 20240408 | 170300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 140 | 20240408 | 170200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 141 | 20240408 | 170100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 142 | 20240408 | 170000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 143 | 20240408 | 165900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 144 | 20240408 | 165800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 145 | 20240408 | 165700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 146 | 20240408 | 165600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 147 | 20240408 | 165500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 148 | 20240408 | 165400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 149 | 20240408 | 165300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 150 | 20240408 | 165200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 151 | 20240408 | 165100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 152 | 20240408 | 165000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 5721 |
| 153 | 20240408 | 164900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 154 | 20240408 | 164800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 155 | 20240408 | 164700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 156 | 20240408 | 164600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 157 | 20240408 | 164500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 158 | 20240408 | 164400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 159 | 20240408 | 164300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 160 | 20240408 | 164200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 161 | 20240408 | 164100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 162 | 20240408 | 164000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 163 | 20240408 | 163900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 164 | 20240408 | 163800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 165 | 20240408 | 163700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 166 | 20240408 | 163600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 167 | 20240408 | 163500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 168 | 20240408 | 163400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 169 | 20240408 | 163300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 170 | 20240408 | 163200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 171 | 20240408 | 163100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 172 | 20240408 | 163000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 173 | 20240408 | 162900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 174 | 20240408 | 162800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 175 | 20240408 | 162700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 176 | 20240408 | 162600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 177 | 20240408 | 162500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 178 | 20240408 | 162400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 179 | 20240408 | 162300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 180 | 20240408 | 162200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 181 | 20240408 | 162100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 182 | 20240408 | 162000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 5721 |
| 183 | 20240408 | 161900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 184 | 20240408 | 161800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 185 | 20240408 | 161700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 186 | 20240408 | 161600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 187 | 20240408 | 161500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 188 | 20240408 | 161400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 189 | 20240408 | 161300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 190 | 20240408 | 161200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 191 | 20240408 | 161100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 192 | 20240408 | 161000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 193 | 20240408 | 160900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 194 | 20240408 | 160800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 195 | 20240408 | 160700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 196 | 20240408 | 160600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 197 | 20240408 | 160500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 198 | 20240408 | 160400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 199 | 20240408 | 160300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 200 | 20240408 | 160200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 201 | 20240408 | 160100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 202 | 20240408 | 160000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 203 | 20240408 | 155900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 204 | 20240408 | 155800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 205 | 20240408 | 155700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 206 | 20240408 | 155600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 207 | 20240408 | 155500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 208 | 20240408 | 155400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 209 | 20240408 | 155300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 210 | 20240408 | 155200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 211 | 20240408 | 155100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 212 | 20240408 | 155000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 5721 |
| 213 | 20240408 | 154900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 214 | 20240408 | 154800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 215 | 20240408 | 154700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 216 | 20240408 | 154600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 217 | 20240408 | 154500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 218 | 20240408 | 154400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 219 | 20240408 | 154300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 220 | 20240408 | 154200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 221 | 20240408 | 154100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 222 | 20240408 | 154000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 223 | 20240408 | 153900 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 224 | 20240408 | 153800 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 225 | 20240408 | 153700 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 226 | 20240408 | 153600 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 227 | 20240408 | 153500 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 228 | 20240408 | 153400 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 229 | 20240408 | 153300 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 230 | 20240408 | 153200 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 231 | 20240408 | 153100 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 0 |
| 232 | 20240408 | 153000 | 4510793790 | 19760 | 19760 | 19760 | 19760 | 5721 |
| 233 | 20240408 | 152900 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 234 | 20240408 | 152800 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 235 | 20240408 | 152700 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 236 | 20240408 | 152600 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 237 | 20240408 | 152500 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 238 | 20240408 | 152400 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 239 | 20240408 | 152300 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 240 | 20240408 | 152200 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 241 | 20240408 | 152100 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 242 | 20240408 | 152000 | 4397746830 | 19770 | 19770 | 19770 | 19770 | 0 |
| 243 | 20240408 | 151900 | 4397746830 | 19770 | 19770 | 19780 | 19770 | 2092 |
| 244 | 20240408 | 151800 | 4356386670 | 19780 | 19780 | 19780 | 19780 | 411 |
| 245 | 20240408 | 151700 | 4348257090 | 19770 | 19780 | 19780 | 19770 | 380 |
| 246 | 20240408 | 151600 | 4340740900 | 19790 | 19780 | 19790 | 19780 | 321 |
| 247 | 20240408 | 151500 | 4334390670 | 19780 | 19770 | 19780 | 19770 | 230 |
| 248 | 20240408 | 151400 | 4329842540 | 19770 | 19770 | 19770 | 19760 | 560 |
| 249 | 20240408 | 151300 | 4318772340 | 19770 | 19770 | 19770 | 19760 | 501 |
| 250 | 20240408 | 151200 | 4308869390 | 19770 | 19760 | 19770 | 19760 | 107 |
| 251 | 20240408 | 151100 | 4306754070 | 19770 | 19780 | 19780 | 19770 | 603 |
| 252 | 20240408 | 151000 | 4294832560 | 19780 | 19770 | 19780 | 19760 | 165 |
| 253 | 20240408 | 150900 | 4291570420 | 19760 | 19770 | 19770 | 19760 | 70 |
| 254 | 20240408 | 150800 | 4290187040 | 19770 | 19780 | 19780 | 19760 | 871 |
| 255 | 20240408 | 150700 | 4272970540 | 19790 | 19770 | 19790 | 19770 | 401 |
| 256 | 20240408 | 150600 | 4265042750 | 19770 | 19780 | 19780 | 19770 | 791 |
| 257 | 20240408 | 150500 | 4249404670 | 19760 | 19770 | 19770 | 19760 | 2000 |
| 258 | 20240408 | 150400 | 4209878560 | 19770 | 19810 | 19810 | 19770 | 3409 |
| 259 | 20240408 | 150300 | 4142429790 | 19810 | 19810 | 19810 | 19800 | 72 |
| 260 | 20240408 | 150200 | 4141003570 | 19800 | 19790 | 19800 | 19790 | 410 |
| 261 | 20240408 | 150100 | 4132886230 | 19790 | 19790 | 19800 | 19790 | 261 |
| 262 | 20240408 | 150000 | 4127720540 | 19790 | 19790 | 19790 | 19790 | 180 |
| 263 | 20240408 | 145900 | 4124158340 | 19780 | 19780 | 19780 | 19780 | 93 |
| 264 | 20240408 | 145800 | 4122318800 | 19780 | 19780 | 19780 | 19780 | 21 |
| 265 | 20240408 | 145700 | 4121903420 | 19780 | 19780 | 19780 | 19780 | 2 |
| 266 | 20240408 | 145600 | 4121863860 | 19780 | 19780 | 19780 | 19770 | 235 |
| 267 | 20240408 | 145500 | 4117217370 | 19770 | 19780 | 19780 | 19770 | 14 |
| 268 | 20240408 | 145400 | 4116940550 | 19770 | 19770 | 19770 | 19770 | 0 |
| 269 | 20240408 | 145300 | 4116940550 | 19770 | 19780 | 19780 | 19770 | 13 |
| 270 | 20240408 | 145200 | 4116683480 | 19780 | 19770 | 19780 | 19770 | 406 |
| 271 | 20240408 | 145100 | 4108656340 | 19770 | 19770 | 19770 | 19770 | 10 |
| 272 | 20240408 | 145000 | 4108458640 | 19780 | 19780 | 19780 | 19760 | 76 |
| 273 | 20240408 | 144900 | 4106956480 | 19760 | 19770 | 19780 | 19760 | 670 |
| 274 | 20240408 | 144800 | 4093707180 | 19760 | 19760 | 19760 | 19750 | 390 |
| 275 | 20240408 | 144700 | 4086001920 | 19760 | 19760 | 19760 | 19750 | 1353 |
| 276 | 20240408 | 144600 | 4059268160 | 19760 | 19770 | 19770 | 19760 | 390 |
| 277 | 20240408 | 144500 | 4051560970 | 19770 | 19770 | 19770 | 19770 | 506 |
| 278 | 20240408 | 144400 | 4041557350 | 19770 | 19760 | 19770 | 19760 | 11 |
| 279 | 20240408 | 144300 | 4041339930 | 19770 | 19770 | 19770 | 19770 | 351 |
| 280 | 20240408 | 144200 | 4034400660 | 19770 | 19780 | 19780 | 19770 | 199 |
| 281 | 20240408 | 144100 | 4030466210 | 19780 | 19770 | 19780 | 19770 | 163 |
| 282 | 20240408 | 144000 | 4027242650 | 19780 | 19780 | 19780 | 19780 | 12 |
| 283 | 20240408 | 143900 | 4027005290 | 19780 | 19770 | 19780 | 19770 | 102 |
| 284 | 20240408 | 143800 | 4024988730 | 19780 | 19780 | 19780 | 19770 | 156 |
| 285 | 20240408 | 143700 | 4021903060 | 19780 | 19780 | 19780 | 19780 | 149 |
| 286 | 20240408 | 143600 | 4018955840 | 19780 | 19780 | 19780 | 19780 | 236 |
| 287 | 20240408 | 143500 | 4014287760 | 19780 | 19780 | 19780 | 19780 | 188 |
| 288 | 20240408 | 143400 | 4010569120 | 19780 | 19790 | 19790 | 19780 | 1060 |
| 289 | 20240408 | 143300 | 3989597940 | 19790 | 19800 | 19800 | 19790 | 125 |
| 290 | 20240408 | 143200 | 3987123990 | 19790 | 19790 | 19790 | 19790 | 62 |
| 291 | 20240408 | 143100 | 3985897010 | 19790 | 19790 | 19790 | 19790 | 0 |
| 292 | 20240408 | 143000 | 3985897010 | 19790 | 19790 | 19790 | 19790 | 402 |
| 293 | 20240408 | 142900 | 3977941430 | 19790 | 19790 | 19790 | 19790 | 0 |
| 294 | 20240408 | 142800 | 3977941430 | 19790 | 19810 | 19810 | 19790 | 396 |
| 295 | 20240408 | 142700 | 3970099700 | 19810 | 19810 | 19810 | 19800 | 222 |
| 296 | 20240408 | 142600 | 3965703720 | 19810 | 19810 | 19810 | 19810 | 100 |
| 297 | 20240408 | 142500 | 3963722720 | 19800 | 19820 | 19820 | 19800 | 245 |
| 298 | 20240408 | 142400 | 3958870320 | 19800 | 19820 | 19820 | 19800 | 157 |
| 299 | 20240408 | 142300 | 3955758640 | 19820 | 19820 | 19820 | 19800 | 263 |
| 300 | 20240408 | 142200 | 3950546080 | 19820 | 19830 | 19830 | 19820 | 89 |
| 301 | 20240408 | 142100 | 3948782060 | 19830 | 19830 | 19830 | 19830 | 100 |
| 302 | 20240408 | 142000 | 3946799060 | 19820 | 19820 | 19830 | 19820 | 385 |
| 303 | 20240408 | 141900 | 3939168270 | 19830 | 19830 | 19830 | 19830 | 12 |
| 304 | 20240408 | 141800 | 3938930310 | 19830 | 19810 | 19830 | 19810 | 154 |
| 305 | 20240408 | 141700 | 3935879020 | 19820 | 19820 | 19820 | 19820 | 97 |
| 306 | 20240408 | 141600 | 3933956480 | 19830 | 19820 | 19830 | 19820 | 102 |
| 307 | 20240408 | 141500 | 3931934820 | 19820 | 19840 | 19840 | 19820 | 55 |
| 308 | 20240408 | 141400 | 3930844270 | 19840 | 19840 | 19850 | 19840 | 153 |
| 309 | 20240408 | 141300 | 3927808080 | 19850 | 19850 | 19850 | 19850 | 0 |
| 310 | 20240408 | 141200 | 3927808080 | 19850 | 19850 | 19850 | 19840 | 29 |
| 311 | 20240408 | 141100 | 3927232530 | 19850 | 19830 | 19850 | 19820 | 10 |
| 312 | 20240408 | 141000 | 3927034250 | 19830 | 19850 | 19850 | 19780 | 184 |
| 313 | 20240408 | 140900 | 3923389360 | 19820 | 19850 | 19850 | 19820 | 102 |
| 314 | 20240408 | 140800 | 3921365320 | 19850 | 19850 | 19850 | 19850 | 5 |
| 315 | 20240408 | 140700 | 3921266070 | 19840 | 19840 | 19840 | 19840 | 346 |
| 316 | 20240408 | 140600 | 3914401430 | 19780 | 19840 | 19840 | 19770 | 105 |
| 317 | 20240408 | 140500 | 3912324840 | 19770 | 19840 | 19840 | 19760 | 6834 |
| 318 | 20240408 | 140400 | 3777126180 | 19840 | 19860 | 19860 | 19840 | 1669 |
| 319 | 20240408 | 140300 | 3744001500 | 19870 | 19870 | 19870 | 19870 | 31 |
| 320 | 20240408 | 140200 | 3743385530 | 19860 | 19860 | 19860 | 19860 | 42 |
| 321 | 20240408 | 140100 | 3742551410 | 19860 | 19870 | 19870 | 19860 | 56 |
| 322 | 20240408 | 140000 | 3741439060 | 19870 | 19860 | 19870 | 19860 | 133 |
| 323 | 20240408 | 135900 | 3738796460 | 19850 | 19850 | 19850 | 19850 | 0 |
| 324 | 20240408 | 135800 | 3738796460 | 19850 | 19850 | 19850 | 19850 | 698 |
| 325 | 20240408 | 135700 | 3724941160 | 19860 | 19860 | 19860 | 19860 | 201 |
| 326 | 20240408 | 135600 | 3720949300 | 19860 | 19860 | 19860 | 19860 | 46 |
| 327 | 20240408 | 135500 | 3720035740 | 19850 | 19850 | 19850 | 19850 | 190 |
| 328 | 20240408 | 135400 | 3716264240 | 19870 | 19870 | 19870 | 19870 | 7 |
| 329 | 20240408 | 135300 | 3716125150 | 19850 | 19860 | 19860 | 19850 | 53 |
| 330 | 20240408 | 135200 | 3715072600 | 19860 | 19860 | 19860 | 19850 | 121 |
| 331 | 20240408 | 135100 | 3712670190 | 19860 | 19860 | 19860 | 19850 | 791 |
| 332 | 20240408 | 135000 | 3696965560 | 19860 | 19870 | 19870 | 19860 | 155 |
| 333 | 20240408 | 134900 | 3693885720 | 19870 | 19870 | 19870 | 19870 | 50 |
| 334 | 20240408 | 134800 | 3692892220 | 19870 | 19860 | 19870 | 19860 | 12 |
| 335 | 20240408 | 134700 | 3692653850 | 19870 | 19870 | 19870 | 19860 | 98 |
| 336 | 20240408 | 134600 | 3690706640 | 19890 | 19890 | 19890 | 19890 | 0 |
| 337 | 20240408 | 134500 | 3690706640 | 19890 | 19890 | 19890 | 19890 | 103 |
| 338 | 20240408 | 134400 | 3688657970 | 19860 | 19860 | 19890 | 19860 | 2017 |
| 339 | 20240408 | 134300 | 3648543230 | 19860 | 19870 | 19870 | 19860 | 422 |
| 340 | 20240408 | 134200 | 3640161440 | 19870 | 19860 | 19870 | 19860 | 9 |
| 341 | 20240408 | 134100 | 3639982690 | 19860 | 19860 | 19860 | 19860 | 300 |
| 342 | 20240408 | 134000 | 3634024690 | 19860 | 19860 | 19860 | 19860 | 1 |
| 343 | 20240408 | 133900 | 3634004830 | 19890 | 19890 | 19890 | 19890 | 5 |
| 344 | 20240408 | 133800 | 3633905380 | 19900 | 19900 | 19900 | 19900 | 344 |
| 345 | 20240408 | 133700 | 3627059780 | 19900 | 19850 | 19900 | 19850 | 401 |
| 346 | 20240408 | 133600 | 3619094880 | 19850 | 19870 | 19870 | 19850 | 500 |
| 347 | 20240408 | 133500 | 3609166730 | 19870 | 19870 | 19880 | 19870 | 244 |
| 348 | 20240408 | 133400 | 3604318350 | 19870 | 19870 | 19870 | 19870 | 165 |
| 349 | 20240408 | 133300 | 3601039800 | 19870 | 19860 | 19870 | 19860 | 71 |
| 350 | 20240408 | 133200 | 3599629730 | 19870 | 19860 | 19870 | 19860 | 405 |
| 351 | 20240408 | 133100 | 3591586410 | 19870 | 19870 | 19870 | 19870 | 0 |
| 352 | 20240408 | 133000 | 3591586410 | 19870 | 19860 | 19870 | 19860 | 4 |
| 353 | 20240408 | 132900 | 3591506940 | 19860 | 19860 | 19870 | 19860 | 144 |
| 354 | 20240408 | 132800 | 3588646880 | 19860 | 19870 | 19870 | 19860 | 169 |
| 355 | 20240408 | 132700 | 3585290530 | 19870 | 19870 | 19870 | 19860 | 475 |
| 356 | 20240408 | 132600 | 3575856660 | 19860 | 19860 | 19860 | 19860 | 100 |
| 357 | 20240408 | 132500 | 3573870660 | 19860 | 19860 | 19860 | 19860 | 1 |
| 358 | 20240408 | 132400 | 3573850800 | 19870 | 19900 | 19900 | 19870 | 1516 |
| 359 | 20240408 | 132300 | 3543692750 | 19910 | 19920 | 19920 | 19910 | 356 |
| 360 | 20240408 | 132200 | 3536604770 | 19910 | 19920 | 19930 | 19910 | 194 |
| 361 | 20240408 | 132100 | 3532740560 | 19910 | 19900 | 19910 | 19900 | 14 |
| 362 | 20240408 | 132000 | 3532461830 | 19910 | 19910 | 19910 | 19900 | 66 |
| 363 | 20240408 | 131900 | 3531147870 | 19900 | 19900 | 19900 | 19900 | 351 |
| 364 | 20240408 | 131800 | 3524162970 | 19900 | 19890 | 19900 | 19890 | 240 |
| 365 | 20240408 | 131700 | 3519389240 | 19890 | 19890 | 19900 | 19890 | 259 |
| 366 | 20240408 | 131600 | 3514236970 | 19890 | 19890 | 19890 | 19880 | 287 |
| 367 | 20240408 | 131500 | 3508531350 | 19890 | 19890 | 19890 | 19890 | 6 |
| 368 | 20240408 | 131400 | 3508412010 | 19880 | 19880 | 19880 | 19880 | 187 |
| 369 | 20240408 | 131300 | 3504694450 | 19880 | 19890 | 19890 | 19880 | 93 |
| 370 | 20240408 | 131200 | 3502844910 | 19890 | 19890 | 19890 | 19890 | 100 |
| 371 | 20240408 | 131100 | 3500855910 | 19880 | 19880 | 19880 | 19880 | 170 |
| 372 | 20240408 | 131000 | 3497476310 | 19880 | 19880 | 19880 | 19880 | 665 |
| 373 | 20240408 | 130900 | 3484256110 | 19880 | 19880 | 19880 | 19880 | 1 |
| 374 | 20240408 | 130800 | 3484236230 | 19880 | 19870 | 19880 | 19870 | 18 |
| 375 | 20240408 | 130700 | 3483878520 | 19870 | 19900 | 19900 | 19870 | 164 |
| 376 | 20240408 | 130600 | 3480617610 | 19890 | 19900 | 19900 | 19890 | 66 |
| 377 | 20240408 | 130500 | 3479304770 | 19900 | 19900 | 19900 | 19900 | 5 |
| 378 | 20240408 | 130400 | 3479205270 | 19900 | 19890 | 19900 | 19890 | 31 |
| 379 | 20240408 | 130300 | 3478588670 | 19900 | 19900 | 19900 | 19900 | 11 |
| 380 | 20240408 | 130200 | 3478369770 | 19900 | 19900 | 19900 | 19900 | 25 |
| 381 | 20240408 | 130100 | 3477872270 | 19900 | 19900 | 19900 | 19900 | 39 |
| 382 | 20240408 | 130000 | 3477096170 | 19900 | 19880 | 19900 | 19880 | 749 |
| 383 | 20240408 | 125900 | 3462193670 | 19880 | 19880 | 19880 | 19880 | 1 |
| 384 | 20240408 | 125800 | 3462173790 | 19880 | 19860 | 19890 | 19860 | 1095 |
| 385 | 20240408 | 125700 | 3440423140 | 19860 | 19850 | 19860 | 19850 | 116 |
| 386 | 20240408 | 125600 | 3438119590 | 19850 | 19850 | 19850 | 19850 | 237 |
| 387 | 20240408 | 125500 | 3433415140 | 19840 | 19840 | 19840 | 19840 | 2 |
| 388 | 20240408 | 125400 | 3433375460 | 19840 | 19850 | 19850 | 19840 | 39 |
| 389 | 20240408 | 125300 | 3432601380 | 19850 | 19850 | 19850 | 19850 | 533 |
| 390 | 20240408 | 125200 | 3422021330 | 19850 | 19850 | 19850 | 19850 | 0 |
| 391 | 20240408 | 125100 | 3422021330 | 19850 | 19850 | 19850 | 19850 | 70 |
| 392 | 20240408 | 125000 | 3420631830 | 19850 | 19850 | 19850 | 19840 | 608 |
| 393 | 20240408 | 124900 | 3408563230 | 19850 | 19860 | 19860 | 19850 | 19 |
| 394 | 20240408 | 124800 | 3408185910 | 19860 | 19860 | 19860 | 19860 | 170 |
| 395 | 20240408 | 124700 | 3404809710 | 19860 | 19850 | 19860 | 19840 | 282 |
| 396 | 20240408 | 124600 | 3399211950 | 19840 | 19850 | 19850 | 19840 | 21 |
| 397 | 20240408 | 124500 | 3398795300 | 19840 | 19840 | 19840 | 19840 | 50 |
| 398 | 20240408 | 124400 | 3397803300 | 19840 | 19840 | 19840 | 19840 | 81 |
| 399 | 20240408 | 124300 | 3396196260 | 19840 | 19800 | 19840 | 19770 | 502 |
| 400 | 20240408 | 124200 | 3386270230 | 19840 | 19840 | 19840 | 19840 | 4 |
| 401 | 20240408 | 124100 | 3386190870 | 19780 | 19790 | 19790 | 19780 | 505 |
| 402 | 20240408 | 124000 | 3376201710 | 19780 | 19790 | 19840 | 19780 | 681 |
| 403 | 20240408 | 123900 | 3362711270 | 19790 | 19790 | 19790 | 19790 | 2 |
| 404 | 20240408 | 123800 | 3362671690 | 19780 | 19780 | 19780 | 19780 | 0 |
| 405 | 20240408 | 123700 | 3362671690 | 19780 | 19780 | 19780 | 19780 | 0 |
| 406 | 20240408 | 123600 | 3362671690 | 19780 | 19780 | 19780 | 19780 | 82 |
| 407 | 20240408 | 123500 | 3361049730 | 19780 | 19800 | 19810 | 19770 | 2264 |
| 408 | 20240408 | 123400 | 3316264350 | 19800 | 19810 | 19810 | 19800 | 200 |
| 409 | 20240408 | 123300 | 3312304190 | 19800 | 19810 | 19810 | 19800 | 100 |
| 410 | 20240408 | 123200 | 3310324180 | 19810 | 19810 | 19810 | 19810 | 445 |
| 411 | 20240408 | 123100 | 3301508730 | 19820 | 19830 | 19830 | 19810 | 89 |
| 412 | 20240408 | 123000 | 3299745130 | 19830 | 19830 | 19830 | 19830 | 45 |
| 413 | 20240408 | 122900 | 3298852780 | 19830 | 19840 | 19840 | 19830 | 37 |
| 414 | 20240408 | 122800 | 3298118980 | 19840 | 19840 | 19840 | 19840 | 549 |
| 415 | 20240408 | 122700 | 3287226820 | 19850 | 19850 | 19850 | 19850 | 122 |
| 416 | 20240408 | 122600 | 3284805120 | 19850 | 19850 | 19850 | 19850 | 150 |
| 417 | 20240408 | 122500 | 3281827620 | 19860 | 19870 | 19870 | 19860 | 391 |
| 418 | 20240408 | 122400 | 3274060500 | 19870 | 19870 | 19870 | 19870 | 0 |
| 419 | 20240408 | 122300 | 3274060500 | 19870 | 19880 | 19880 | 19870 | 134 |
| 420 | 20240408 | 122200 | 3271396980 | 19890 | 19890 | 19890 | 19890 | 11 |
| 421 | 20240408 | 122100 | 3271178190 | 19900 | 19890 | 19900 | 19890 | 72 |
| 422 | 20240408 | 122000 | 3269745410 | 19890 | 19870 | 19890 | 19850 | 515 |
| 423 | 20240408 | 121900 | 3259521640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 424 | 20240408 | 121800 | 3259521640 | 19850 | 19890 | 19890 | 19840 | 240 |
| 425 | 20240408 | 121700 | 3254753970 | 19840 | 19850 | 19900 | 19830 | 867 |
| 426 | 20240408 | 121600 | 3237543220 | 19850 | 19890 | 19890 | 19850 | 408 |
| 427 | 20240408 | 121500 | 3229440260 | 19900 | 19890 | 19900 | 19890 | 1373 |
| 428 | 20240408 | 121400 | 3202130350 | 19890 | 19880 | 19890 | 19860 | 457 |
| 429 | 20240408 | 121300 | 3193042010 | 19890 | 19890 | 19890 | 19860 | 426 |
| 430 | 20240408 | 121200 | 3184569890 | 19890 | 19890 | 19890 | 19860 | 478 |
| 431 | 20240408 | 121100 | 3175067800 | 19890 | 19880 | 19900 | 19880 | 1422 |
| 432 | 20240408 | 121000 | 3146774620 | 19880 | 19850 | 19880 | 19850 | 1259 |
| 433 | 20240408 | 120900 | 3121765960 | 19840 | 19840 | 19840 | 19840 | 41 |
| 434 | 20240408 | 120800 | 3120952520 | 19840 | 19840 | 19840 | 19840 | 200 |
| 435 | 20240408 | 120700 | 3116984520 | 19840 | 19840 | 19840 | 19840 | 0 |
| 436 | 20240408 | 120600 | 3116984520 | 19840 | 19840 | 19840 | 19840 | 72 |
| 437 | 20240408 | 120500 | 3115556040 | 19780 | 19770 | 19840 | 19770 | 755 |
| 438 | 20240408 | 120400 | 3100594880 | 19760 | 19820 | 19840 | 19760 | 3722 |
| 439 | 20240408 | 120300 | 3026939810 | 19820 | 19820 | 19820 | 19820 | 33 |
| 440 | 20240408 | 120200 | 3026285750 | 19820 | 19830 | 19830 | 19820 | 16 |
| 441 | 20240408 | 120100 | 3025968520 | 19840 | 19820 | 19840 | 19790 | 51 |
| 442 | 20240408 | 120000 | 3024958630 | 19840 | 19840 | 19840 | 19840 | 1 |
| 443 | 20240408 | 115900 | 3024938790 | 19840 | 19840 | 19840 | 19840 | 15 |
| 444 | 20240408 | 115800 | 3024641190 | 19820 | 19820 | 19820 | 19800 | 331 |
| 445 | 20240408 | 115700 | 3018084060 | 19840 | 19840 | 19840 | 19840 | 0 |
| 446 | 20240408 | 115600 | 3018084060 | 19840 | 19840 | 19840 | 19840 | 43 |
| 447 | 20240408 | 115500 | 3017230940 | 19840 | 19810 | 19840 | 19810 | 2 |
| 448 | 20240408 | 115400 | 3017191290 | 19790 | 19800 | 19800 | 19770 | 125 |
| 449 | 20240408 | 115300 | 3014718570 | 19760 | 19780 | 19800 | 19760 | 1546 |
| 450 | 20240408 | 115200 | 2984165450 | 19780 | 19850 | 19850 | 19780 | 206 |
| 451 | 20240408 | 115100 | 2980090700 | 19800 | 19780 | 19800 | 19760 | 2398 |
| 452 | 20240408 | 115000 | 2932651480 | 19780 | 19790 | 19790 | 19780 | 262 |
| 453 | 20240408 | 114900 | 2927466700 | 19790 | 19790 | 19790 | 19790 | 92 |
| 454 | 20240408 | 114800 | 2925646020 | 19790 | 19790 | 19790 | 19790 | 181 |
| 455 | 20240408 | 114700 | 2922064030 | 19790 | 19800 | 19800 | 19790 | 152 |
| 456 | 20240408 | 114600 | 2919054930 | 19800 | 19800 | 19800 | 19800 | 497 |
| 457 | 20240408 | 114500 | 2909214330 | 19790 | 19800 | 19800 | 19790 | 611 |
| 458 | 20240408 | 114400 | 2897122630 | 19800 | 19800 | 19800 | 19800 | 59 |
| 459 | 20240408 | 114300 | 2895954430 | 19800 | 19800 | 19800 | 19800 | 51 |
| 460 | 20240408 | 114200 | 2894944630 | 19800 | 19800 | 19800 | 19800 | 30 |
| 461 | 20240408 | 114100 | 2894350630 | 19780 | 19800 | 19800 | 19780 | 103 |
| 462 | 20240408 | 114000 | 2892313230 | 19780 | 19780 | 19780 | 19780 | 782 |
| 463 | 20240408 | 113900 | 2876845270 | 19780 | 19780 | 19780 | 19770 | 528 |
| 464 | 20240408 | 113800 | 2866401550 | 19790 | 19810 | 19810 | 19790 | 552 |
| 465 | 20240408 | 113700 | 2855472770 | 19800 | 19800 | 19800 | 19800 | 114 |
| 466 | 20240408 | 113600 | 2853215570 | 19810 | 19800 | 19810 | 19800 | 325 |
| 467 | 20240408 | 113500 | 2846779970 | 19800 | 19800 | 19800 | 19800 | 30 |
| 468 | 20240408 | 113400 | 2846185970 | 19800 | 19800 | 19800 | 19800 | 0 |
| 469 | 20240408 | 113300 | 2846185970 | 19800 | 19810 | 19810 | 19800 | 125 |
| 470 | 20240408 | 113200 | 2843710090 | 19810 | 19800 | 19810 | 19800 | 25 |
| 471 | 20240408 | 113100 | 2843215040 | 19800 | 19810 | 19810 | 19800 | 729 |
| 472 | 20240408 | 113000 | 2828778960 | 19800 | 19800 | 19810 | 19800 | 571 |
| 473 | 20240408 | 112900 | 2817473140 | 19830 | 19830 | 19830 | 19800 | 284 |
| 474 | 20240408 | 112800 | 2811844450 | 19840 | 19800 | 19840 | 19800 | 151 |
| 475 | 20240408 | 112700 | 2808852610 | 19840 | 19840 | 19840 | 19840 | 5 |
| 476 | 20240408 | 112600 | 2808753410 | 19840 | 19850 | 19850 | 19840 | 654 |
| 477 | 20240408 | 112500 | 2795778040 | 19850 | 19840 | 19850 | 19840 | 206 |
| 478 | 20240408 | 112400 | 2791688990 | 19840 | 19840 | 19850 | 19840 | 33 |
| 479 | 20240408 | 112300 | 2791034060 | 19840 | 19840 | 19840 | 19840 | 64 |
| 480 | 20240408 | 112200 | 2789764300 | 19840 | 19840 | 19840 | 19840 | 107 |
| 481 | 20240408 | 112100 | 2787641420 | 19840 | 19780 | 19840 | 19780 | 2163 |
| 482 | 20240408 | 112000 | 2744814100 | 19780 | 19780 | 19780 | 19780 | 90 |
| 483 | 20240408 | 111900 | 2743033900 | 19780 | 19780 | 19780 | 19780 | 10 |
| 484 | 20240408 | 111800 | 2742836100 | 19770 | 19800 | 19800 | 19770 | 3156 |
| 485 | 20240408 | 111700 | 2680388900 | 19800 | 19800 | 19800 | 19800 | 30 |
| 486 | 20240408 | 111600 | 2679794900 | 19810 | 19820 | 19820 | 19810 | 240 |
| 487 | 20240408 | 111500 | 2675039240 | 19830 | 19820 | 19830 | 19820 | 12 |
| 488 | 20240408 | 111400 | 2674801300 | 19820 | 19830 | 19830 | 19820 | 539 |
| 489 | 20240408 | 111300 | 2664115780 | 19830 | 19820 | 19850 | 19820 | 322 |
| 490 | 20240408 | 111200 | 2657726720 | 19830 | 19850 | 19850 | 19820 | 149 |
| 491 | 20240408 | 111100 | 2654772000 | 19850 | 19810 | 19850 | 19810 | 264 |
| 492 | 20240408 | 111000 | 2649542080 | 19810 | 19820 | 19820 | 19810 | 148 |
| 493 | 20240408 | 110900 | 2646610190 | 19810 | 19810 | 19810 | 19810 | 160 |
| 494 | 20240408 | 110800 | 2643440590 | 19800 | 19810 | 19810 | 19800 | 1210 |
| 495 | 20240408 | 110700 | 2619481590 | 19810 | 19810 | 19810 | 19810 | 42 |
| 496 | 20240408 | 110600 | 2618649570 | 19800 | 19800 | 19800 | 19800 | 0 |
| 497 | 20240408 | 110500 | 2618649570 | 19800 | 19800 | 19800 | 19800 | 9 |
| 498 | 20240408 | 110400 | 2618471370 | 19800 | 19820 | 19820 | 19800 | 2178 |
| 499 | 20240408 | 110300 | 2575338910 | 19820 | 19810 | 19820 | 19810 | 123 |
| 500 | 20240408 | 110200 | 2572901460 | 19800 | 19820 | 19860 | 19800 | 2598 |
| 501 | 20240408 | 110100 | 2521392050 | 19810 | 19820 | 19830 | 19810 | 194 |
| 502 | 20240408 | 110000 | 2517546330 | 19830 | 19810 | 19830 | 19800 | 161 |
| 503 | 20240408 | 105900 | 2514357210 | 19810 | 19820 | 19820 | 19810 | 326 |
| 504 | 20240408 | 105800 | 2507897860 | 19830 | 19830 | 19830 | 19830 | 79 |
| 505 | 20240408 | 105700 | 2506331290 | 19850 | 19840 | 19850 | 19840 | 58 |
| 506 | 20240408 | 105600 | 2505180000 | 19820 | 19820 | 19820 | 19820 | 269 |
| 507 | 20240408 | 105500 | 2499848420 | 19810 | 19820 | 19820 | 19810 | 359 |
| 508 | 20240408 | 105400 | 2492733110 | 19820 | 19820 | 19820 | 19820 | 0 |
| 509 | 20240408 | 105300 | 2492733110 | 19820 | 19820 | 19850 | 19820 | 156 |
| 510 | 20240408 | 105200 | 2489641130 | 19820 | 19820 | 19820 | 19820 | 157 |
| 511 | 20240408 | 105100 | 2486529390 | 19820 | 19820 | 19820 | 19820 | 277 |
| 512 | 20240408 | 105000 | 2481039250 | 19820 | 19820 | 19820 | 19820 | 0 |
| 513 | 20240408 | 104900 | 2481039250 | 19820 | 19820 | 19820 | 19810 | 133 |
| 514 | 20240408 | 104800 | 2478404190 | 19810 | 19810 | 19810 | 19810 | 295 |
| 515 | 20240408 | 104700 | 2472560240 | 19810 | 19810 | 19810 | 19810 | 539 |
| 516 | 20240408 | 104600 | 2461882650 | 19810 | 19810 | 19810 | 19810 | 175 |
| 517 | 20240408 | 104500 | 2458415900 | 19800 | 19820 | 19820 | 19800 | 181 |
| 518 | 20240408 | 104400 | 2454828590 | 19820 | 19810 | 19820 | 19810 | 220 |
| 519 | 20240408 | 104300 | 2450470200 | 19800 | 19800 | 19800 | 19800 | 100 |
| 520 | 20240408 | 104200 | 2448490200 | 19820 | 19810 | 19820 | 19800 | 352 |
| 521 | 20240408 | 104100 | 2441519700 | 19810 | 19810 | 19810 | 19810 | 338 |
| 522 | 20240408 | 104000 | 2434823920 | 19810 | 19810 | 19810 | 19810 | 91 |
| 523 | 20240408 | 103900 | 2433021210 | 19810 | 19810 | 19810 | 19810 | 1 |
| 524 | 20240408 | 103800 | 2433001400 | 19810 | 19820 | 19820 | 19810 | 893 |
| 525 | 20240408 | 103700 | 2415310020 | 19820 | 19820 | 19820 | 19820 | 36 |
| 526 | 20240408 | 103600 | 2414596500 | 19820 | 19820 | 19820 | 19810 | 104 |
| 527 | 20240408 | 103500 | 2412535480 | 19820 | 19820 | 19820 | 19820 | 235 |
| 528 | 20240408 | 103400 | 2407877780 | 19810 | 19810 | 19810 | 19810 | 186 |
| 529 | 20240408 | 103300 | 2404193120 | 19810 | 19850 | 19850 | 19810 | 434 |
| 530 | 20240408 | 103200 | 2395587850 | 19860 | 19870 | 19870 | 19860 | 280 |
| 531 | 20240408 | 103100 | 2390025780 | 19870 | 19860 | 19870 | 19860 | 249 |
| 532 | 20240408 | 103000 | 2385079150 | 19860 | 19900 | 19900 | 19860 | 40 |
| 533 | 20240408 | 102900 | 2384284670 | 19900 | 19840 | 19900 | 19840 | 803 |
| 534 | 20240408 | 102800 | 2368332820 | 19840 | 19850 | 19850 | 19840 | 613 |
| 535 | 20240408 | 102700 | 2356168410 | 19840 | 19840 | 19840 | 19820 | 86 |
| 536 | 20240408 | 102600 | 2354463240 | 19840 | 19840 | 19840 | 19840 | 209 |
| 537 | 20240408 | 102500 | 2350316680 | 19840 | 19840 | 19840 | 19840 | 1 |
| 538 | 20240408 | 102400 | 2350296840 | 19820 | 19830 | 19830 | 19820 | 428 |
| 539 | 20240408 | 102300 | 2341811100 | 19830 | 19840 | 19840 | 19830 | 85 |
| 540 | 20240408 | 102200 | 2340125040 | 19840 | 19840 | 19840 | 19840 | 3 |
| 541 | 20240408 | 102100 | 2340065520 | 19830 | 19830 | 19830 | 19820 | 216 |
| 542 | 20240408 | 102000 | 2335782540 | 19830 | 19840 | 19840 | 19830 | 545 |
| 543 | 20240408 | 101900 | 2324970050 | 19840 | 19820 | 19840 | 19820 | 307 |
| 544 | 20240408 | 101800 | 2318879820 | 19820 | 19840 | 19840 | 19820 | 123 |
| 545 | 20240408 | 101700 | 2316441340 | 19820 | 19810 | 19840 | 19800 | 781 |
| 546 | 20240408 | 101600 | 2300960610 | 19800 | 19800 | 19800 | 19780 | 99 |
| 547 | 20240408 | 101500 | 2299001090 | 19810 | 19810 | 19810 | 19810 | 5 |
| 548 | 20240408 | 101400 | 2298902040 | 19770 | 19770 | 19770 | 19770 | 30 |
| 549 | 20240408 | 101300 | 2298308940 | 19770 | 19800 | 19800 | 19760 | 427 |
| 550 | 20240408 | 101200 | 2289868230 | 19810 | 19810 | 19810 | 19810 | 37 |
| 551 | 20240408 | 101100 | 2289135260 | 19760 | 19810 | 19810 | 19760 | 711 |
| 552 | 20240408 | 101000 | 2275066380 | 19810 | 19810 | 19810 | 19810 | 25 |
| 553 | 20240408 | 100900 | 2274571130 | 19830 | 19850 | 19850 | 19830 | 184 |
| 554 | 20240408 | 100800 | 2270920650 | 19830 | 19790 | 19830 | 19790 | 395 |
| 555 | 20240408 | 100700 | 2263098170 | 19750 | 19750 | 19790 | 19750 | 433 |
| 556 | 20240408 | 100600 | 2254546220 | 19750 | 19750 | 19750 | 19720 | 470 |
| 557 | 20240408 | 100500 | 2245271400 | 19740 | 19790 | 19790 | 19740 | 807 |
| 558 | 20240408 | 100400 | 2229331080 | 19740 | 19790 | 19790 | 19740 | 440 |
| 559 | 20240408 | 100300 | 2220634900 | 19740 | 19790 | 19790 | 19740 | 110 |
| 560 | 20240408 | 100200 | 2218463450 | 19790 | 19720 | 19790 | 19720 | 121 |
| 561 | 20240408 | 100100 | 2216076950 | 19720 | 19720 | 19720 | 19700 | 734 |
| 562 | 20240408 | 100000 | 2201613770 | 19720 | 19770 | 19770 | 19710 | 53 |
| 563 | 20240408 | 095900 | 2200568830 | 19710 | 19760 | 19760 | 19710 | 322 |
| 564 | 20240408 | 095800 | 2194220150 | 19770 | 19740 | 19770 | 19740 | 36 |
| 565 | 20240408 | 095700 | 2193508610 | 19710 | 19700 | 19710 | 19700 | 601 |
| 566 | 20240408 | 095600 | 2181666570 | 19700 | 19720 | 19740 | 19680 | 1239 |
| 567 | 20240408 | 095500 | 2157234000 | 19680 | 19680 | 19680 | 19670 | 122 |
| 568 | 20240408 | 095400 | 2154833360 | 19670 | 19680 | 19680 | 19670 | 201 |
| 569 | 20240408 | 095300 | 2150879040 | 19680 | 19690 | 19720 | 19670 | 863 |
| 570 | 20240408 | 095200 | 2133894910 | 19690 | 19690 | 19690 | 19680 | 591 |
| 571 | 20240408 | 095100 | 2122258620 | 19660 | 19670 | 19720 | 19660 | 1063 |
| 572 | 20240408 | 095000 | 2101319510 | 19670 | 19670 | 19670 | 19670 | 702 |
| 573 | 20240408 | 094900 | 2087511170 | 19660 | 19680 | 19700 | 19660 | 1385 |
| 574 | 20240408 | 094800 | 2060246780 | 19680 | 19700 | 19700 | 19680 | 168 |
| 575 | 20240408 | 094700 | 2056939900 | 19680 | 19670 | 19680 | 19670 | 761 |
| 576 | 20240408 | 094600 | 2041970530 | 19670 | 19670 | 19700 | 19670 | 1374 |
| 577 | 20240408 | 094500 | 2014930100 | 19670 | 19680 | 19680 | 19670 | 635 |
| 578 | 20240408 | 094400 | 2002437430 | 19670 | 19690 | 19700 | 19670 | 1706 |
| 579 | 20240408 | 094300 | 1968857060 | 19690 | 19700 | 19700 | 19690 | 919 |
| 580 | 20240408 | 094200 | 1950756400 | 19700 | 19700 | 19700 | 19690 | 119 |
| 581 | 20240408 | 094100 | 1948412440 | 19700 | 19690 | 19700 | 19690 | 973 |
| 582 | 20240408 | 094000 | 1929248890 | 19690 | 19700 | 19700 | 19690 | 383 |
| 583 | 20240408 | 093900 | 1921705640 | 19700 | 19700 | 19700 | 19690 | 581 |
| 584 | 20240408 | 093800 | 1910265720 | 19690 | 19690 | 19690 | 19690 | 584 |
| 585 | 20240408 | 093700 | 1898766760 | 19690 | 19690 | 19740 | 19680 | 496 |
| 586 | 20240408 | 093600 | 1889000510 | 19690 | 19690 | 19700 | 19690 | 5209 |
| 587 | 20240408 | 093500 | 1786434620 | 19700 | 19710 | 19710 | 19690 | 364 |
| 588 | 20240408 | 093400 | 1779262250 | 19740 | 19690 | 19740 | 19680 | 757 |
| 589 | 20240408 | 093300 | 1764353140 | 19690 | 19720 | 19720 | 19690 | 2513 |
| 590 | 20240408 | 093200 | 1714843560 | 19710 | 19700 | 19710 | 19700 | 411 |
| 591 | 20240408 | 093100 | 1706744050 | 19710 | 19760 | 19760 | 19700 | 2253 |
| 592 | 20240408 | 093000 | 1662289560 | 19770 | 19790 | 19820 | 19770 | 1249 |
| 593 | 20240408 | 092900 | 1637586880 | 19800 | 19760 | 19800 | 19760 | 1912 |
| 594 | 20240408 | 092800 | 1599743160 | 19780 | 19760 | 19780 | 19690 | 2437 |
| 595 | 20240408 | 092700 | 1551658720 | 19700 | 19670 | 19770 | 19660 | 3133 |
| 596 | 20240408 | 092600 | 1489949220 | 19700 | 19670 | 19700 | 19650 | 2016 |
| 597 | 20240408 | 092500 | 1450300610 | 19670 | 19690 | 19690 | 19670 | 233 |
| 598 | 20240408 | 092400 | 1445715650 | 19690 | 19700 | 19700 | 19690 | 224 |
| 599 | 20240408 | 092300 | 1441302960 | 19650 | 19630 | 19700 | 19630 | 2287 |
| 600 | 20240408 | 092200 | 1396391660 | 19640 | 19710 | 19710 | 19630 | 2732 |
| 601 | 20240408 | 092100 | 1342716230 | 19670 | 19670 | 19670 | 19640 | 763 |
| 602 | 20240408 | 092000 | 1327720140 | 19630 | 19660 | 19670 | 19630 | 3556 |
| 603 | 20240408 | 091900 | 1257811230 | 19610 | 19610 | 19650 | 19610 | 564 |
| 604 | 20240408 | 091800 | 1246741600 | 19620 | 19610 | 19620 | 19600 | 1854 |
| 605 | 20240408 | 091700 | 1210385230 | 19610 | 19600 | 19620 | 19600 | 4097 |
| 606 | 20240408 | 091600 | 1130072880 | 19610 | 19630 | 19630 | 19610 | 2903 |
| 607 | 20240408 | 091500 | 1073125770 | 19650 | 19610 | 19660 | 19610 | 1245 |
| 608 | 20240408 | 091400 | 1048693560 | 19600 | 19610 | 19620 | 19590 | 9803 |
| 609 | 20240408 | 091300 | 856523860 | 19610 | 19660 | 19660 | 19610 | 4275 |
| 610 | 20240408 | 091200 | 772578980 | 19660 | 19670 | 19680 | 19650 | 3587 |
| 611 | 20240408 | 091100 | 702058080 | 19680 | 19700 | 19720 | 19670 | 4424 |
| 612 | 20240408 | 091000 | 614913370 | 19720 | 19750 | 19750 | 19710 | 5618 |
| 613 | 20240408 | 090900 | 504108990 | 19760 | 19800 | 19800 | 19750 | 2378 |
| 614 | 20240408 | 090800 | 457104940 | 19770 | 19780 | 19800 | 19770 | 2739 |
| 615 | 20240408 | 090700 | 402913000 | 19790 | 19780 | 19800 | 19770 | 1489 |
| 616 | 20240408 | 090600 | 373450350 | 19770 | 19770 | 19790 | 19750 | 2385 |
| 617 | 20240408 | 090500 | 326298790 | 19770 | 19820 | 19820 | 19770 | 3174 |
| 618 | 20240408 | 090400 | 263461290 | 19800 | 19840 | 19860 | 19800 | 4479 |
| 619 | 20240408 | 090300 | 174666530 | 19840 | 19890 | 19890 | 19830 | 4264 |
| 620 | 20240408 | 090200 | 90013310 | 19890 | 19890 | 19990 | 19890 | 1071 |
| 621 | 20240408 | 090100 | 68706730 | 19890 | 19870 | 20050 | 19850 | 739 |
| 622 | 20240408 | 090000 | 54018300 | 20050 | 20050 | 20100 | 19830 | 2653 |