31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 184000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 2701 |
| 3 | 20240416 | 183900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 4 | 20240416 | 183800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 5 | 20240416 | 183700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 6 | 20240416 | 183600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 7 | 20240416 | 183500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 8 | 20240416 | 183400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 9 | 20240416 | 183300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 10 | 20240416 | 183200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 11 | 20240416 | 183100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 12 | 20240416 | 183000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 13 | 20240416 | 182900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 14 | 20240416 | 182800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 15 | 20240416 | 182700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 16 | 20240416 | 182600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 17 | 20240416 | 182500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 18 | 20240416 | 182400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 19 | 20240416 | 182300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 20 | 20240416 | 182200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 21 | 20240416 | 182100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 22 | 20240416 | 182000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 23 | 20240416 | 181900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 24 | 20240416 | 181800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 25 | 20240416 | 181700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 26 | 20240416 | 181600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 27 | 20240416 | 181500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 28 | 20240416 | 181400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 29 | 20240416 | 181300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 30 | 20240416 | 181200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 31 | 20240416 | 181100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 32 | 20240416 | 181000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 2701 |
| 33 | 20240416 | 180900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 34 | 20240416 | 180800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 35 | 20240416 | 180700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 36 | 20240416 | 180600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 37 | 20240416 | 180500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 38 | 20240416 | 180400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 39 | 20240416 | 180300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 40 | 20240416 | 180200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 41 | 20240416 | 180100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 42 | 20240416 | 180000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 43 | 20240416 | 175900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 44 | 20240416 | 175800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 45 | 20240416 | 175700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 46 | 20240416 | 175600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 47 | 20240416 | 175500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 48 | 20240416 | 175400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 49 | 20240416 | 175300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 50 | 20240416 | 175200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 51 | 20240416 | 175100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 52 | 20240416 | 175000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 53 | 20240416 | 174900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 54 | 20240416 | 174800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 55 | 20240416 | 174700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 56 | 20240416 | 174600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 57 | 20240416 | 174500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 58 | 20240416 | 174400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 59 | 20240416 | 174300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 60 | 20240416 | 174200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 61 | 20240416 | 174100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 62 | 20240416 | 174000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 2701 |
| 63 | 20240416 | 173900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 64 | 20240416 | 173800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 65 | 20240416 | 173700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 66 | 20240416 | 173600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 67 | 20240416 | 173500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 68 | 20240416 | 173400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 69 | 20240416 | 173300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 70 | 20240416 | 173200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 71 | 20240416 | 173100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 72 | 20240416 | 173000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 73 | 20240416 | 172900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 74 | 20240416 | 172800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 75 | 20240416 | 172700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 76 | 20240416 | 172600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 77 | 20240416 | 172500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 78 | 20240416 | 172400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 79 | 20240416 | 172300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 80 | 20240416 | 172200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 81 | 20240416 | 172100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 82 | 20240416 | 172000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 83 | 20240416 | 171900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 84 | 20240416 | 171800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 85 | 20240416 | 171700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 86 | 20240416 | 171600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 87 | 20240416 | 171500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 88 | 20240416 | 171400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 89 | 20240416 | 171300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 90 | 20240416 | 171200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 91 | 20240416 | 171100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 92 | 20240416 | 171000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 2701 |
| 93 | 20240416 | 170900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 94 | 20240416 | 170800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 95 | 20240416 | 170700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 96 | 20240416 | 170600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 97 | 20240416 | 170500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 98 | 20240416 | 170400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 99 | 20240416 | 170300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 100 | 20240416 | 170200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 101 | 20240416 | 170100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 102 | 20240416 | 170000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 103 | 20240416 | 165900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 104 | 20240416 | 165800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 105 | 20240416 | 165700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 106 | 20240416 | 165600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 107 | 20240416 | 165500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 108 | 20240416 | 165400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 109 | 20240416 | 165300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 110 | 20240416 | 165200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 111 | 20240416 | 165100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 112 | 20240416 | 165000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 113 | 20240416 | 164900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 114 | 20240416 | 164800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 115 | 20240416 | 164700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 116 | 20240416 | 164600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 117 | 20240416 | 164500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 118 | 20240416 | 164400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 119 | 20240416 | 164300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 120 | 20240416 | 164200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 121 | 20240416 | 164100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 122 | 20240416 | 164000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 2701 |
| 123 | 20240416 | 163900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 124 | 20240416 | 163800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 125 | 20240416 | 163700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 126 | 20240416 | 163600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 127 | 20240416 | 163500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 128 | 20240416 | 163400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 129 | 20240416 | 163300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 130 | 20240416 | 163200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 131 | 20240416 | 163100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 132 | 20240416 | 163000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 133 | 20240416 | 162900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 134 | 20240416 | 162800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 135 | 20240416 | 162700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 136 | 20240416 | 162600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 137 | 20240416 | 162500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 138 | 20240416 | 162400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 139 | 20240416 | 162300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 140 | 20240416 | 162200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 141 | 20240416 | 162100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 142 | 20240416 | 162000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 143 | 20240416 | 161900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 144 | 20240416 | 161800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 145 | 20240416 | 161700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 146 | 20240416 | 161600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 147 | 20240416 | 161500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 148 | 20240416 | 161400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 149 | 20240416 | 161300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 150 | 20240416 | 161200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 151 | 20240416 | 161100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 152 | 20240416 | 161000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 2701 |
| 153 | 20240416 | 160900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 154 | 20240416 | 160800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 155 | 20240416 | 160700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 156 | 20240416 | 160600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 157 | 20240416 | 160500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 158 | 20240416 | 160400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 159 | 20240416 | 160300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 160 | 20240416 | 160200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 161 | 20240416 | 160100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 162 | 20240416 | 160000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 163 | 20240416 | 155900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 164 | 20240416 | 155800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 165 | 20240416 | 155700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 166 | 20240416 | 155600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 167 | 20240416 | 155500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 168 | 20240416 | 155400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 169 | 20240416 | 155300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 170 | 20240416 | 155200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 171 | 20240416 | 155100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 172 | 20240416 | 155000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 173 | 20240416 | 154900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 174 | 20240416 | 154800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 175 | 20240416 | 154700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 176 | 20240416 | 154600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 177 | 20240416 | 154500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 178 | 20240416 | 154400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 179 | 20240416 | 154300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 180 | 20240416 | 154200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 181 | 20240416 | 154100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 182 | 20240416 | 154000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 2701 |
| 183 | 20240416 | 153900 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 184 | 20240416 | 153800 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 185 | 20240416 | 153700 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 186 | 20240416 | 153600 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 187 | 20240416 | 153500 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 188 | 20240416 | 153400 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 189 | 20240416 | 153300 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 190 | 20240416 | 153200 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 191 | 20240416 | 153100 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 0 |
| 192 | 20240416 | 153000 | 5915484870 | 19990 | 19990 | 19990 | 19990 | 2701 |
| 193 | 20240416 | 152900 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 194 | 20240416 | 152800 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 195 | 20240416 | 152700 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 196 | 20240416 | 152600 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 197 | 20240416 | 152500 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 198 | 20240416 | 152400 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 199 | 20240416 | 152300 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 200 | 20240416 | 152200 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 201 | 20240416 | 152100 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 202 | 20240416 | 152000 | 5861491880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 203 | 20240416 | 151900 | 5861491880 | 19980 | 19980 | 19980 | 19970 | 658 |
| 204 | 20240416 | 151800 | 5848347430 | 19990 | 19990 | 19990 | 19980 | 760 |
| 205 | 20240416 | 151700 | 5833161510 | 20000 | 19990 | 20000 | 19990 | 58 |
| 206 | 20240416 | 151600 | 5832002080 | 19990 | 20000 | 20000 | 19990 | 1758 |
| 207 | 20240416 | 151500 | 5796846270 | 20000 | 20000 | 20000 | 20000 | 286 |
| 208 | 20240416 | 151400 | 5791126270 | 20000 | 20000 | 20000 | 20000 | 130 |
| 209 | 20240416 | 151300 | 5788526270 | 20000 | 20000 | 20000 | 20000 | 701 |
| 210 | 20240416 | 151200 | 5774506270 | 20050 | 20000 | 20100 | 20000 | 240 |
| 211 | 20240416 | 151100 | 5769705520 | 20000 | 20050 | 20050 | 20000 | 255 |
| 212 | 20240416 | 151000 | 5764595520 | 20050 | 20050 | 20100 | 20050 | 803 |
| 213 | 20240416 | 150900 | 5748495320 | 20050 | 20050 | 20050 | 20050 | 225 |
| 214 | 20240416 | 150800 | 5743984070 | 20050 | 20050 | 20050 | 20050 | 25 |
| 215 | 20240416 | 150700 | 5743482820 | 20050 | 20000 | 20050 | 20000 | 27 |
| 216 | 20240416 | 150600 | 5742942770 | 20100 | 20100 | 20100 | 20100 | 53 |
| 217 | 20240416 | 150500 | 5741877470 | 20100 | 20100 | 20100 | 20100 | 100 |
| 218 | 20240416 | 150400 | 5739867470 | 20100 | 20050 | 20100 | 20050 | 297 |
| 219 | 20240416 | 150300 | 5733912570 | 20050 | 20050 | 20050 | 20050 | 57 |
| 220 | 20240416 | 150200 | 5732769720 | 20050 | 20000 | 20050 | 20000 | 41 |
| 221 | 20240416 | 150100 | 5731949670 | 20050 | 20050 | 20050 | 20050 | 8 |
| 222 | 20240416 | 150000 | 5731789270 | 20050 | 20100 | 20100 | 20050 | 108 |
| 223 | 20240416 | 145900 | 5729623370 | 20100 | 20100 | 20100 | 20100 | 108 |
| 224 | 20240416 | 145800 | 5727452570 | 20100 | 20050 | 20100 | 20050 | 1000 |
| 225 | 20240416 | 145700 | 5707400620 | 20100 | 20150 | 20150 | 20050 | 1203 |
| 226 | 20240416 | 145600 | 5683280220 | 20200 | 20000 | 20250 | 20000 | 4182 |
| 227 | 20240416 | 145500 | 5599231320 | 20000 | 19960 | 20000 | 19960 | 1165 |
| 228 | 20240416 | 145400 | 5575955650 | 19960 | 19950 | 19960 | 19950 | 179 |
| 229 | 20240416 | 145300 | 5572384360 | 19950 | 19940 | 19950 | 19860 | 36 |
| 230 | 20240416 | 145200 | 5571668830 | 19940 | 19950 | 19950 | 19940 | 8 |
| 231 | 20240416 | 145100 | 5571509290 | 19950 | 19890 | 19950 | 19890 | 2183 |
| 232 | 20240416 | 145000 | 5528079090 | 19890 | 19850 | 19890 | 19850 | 49 |
| 233 | 20240416 | 144900 | 5527105160 | 19850 | 19890 | 19890 | 19850 | 151 |
| 234 | 20240416 | 144800 | 5524104210 | 19890 | 19890 | 19890 | 19890 | 37 |
| 235 | 20240416 | 144700 | 5523368280 | 19890 | 19890 | 19890 | 19890 | 78 |
| 236 | 20240416 | 144600 | 5521816860 | 19890 | 19850 | 19890 | 19850 | 144 |
| 237 | 20240416 | 144500 | 5518953780 | 19840 | 19830 | 19840 | 19830 | 450 |
| 238 | 20240416 | 144400 | 5510029970 | 19840 | 19840 | 19840 | 19840 | 204 |
| 239 | 20240416 | 144300 | 5505982610 | 19830 | 19830 | 19830 | 19830 | 0 |
| 240 | 20240416 | 144200 | 5505982610 | 19830 | 19850 | 19850 | 19830 | 51 |
| 241 | 20240416 | 144100 | 5504971260 | 19820 | 19820 | 19820 | 19820 | 0 |
| 242 | 20240416 | 144000 | 5504971260 | 19820 | 19820 | 19820 | 19820 | 54 |
| 243 | 20240416 | 143900 | 5503900980 | 19820 | 19850 | 19850 | 19820 | 916 |
| 244 | 20240416 | 143800 | 5485744200 | 19840 | 19840 | 19840 | 19840 | 483 |
| 245 | 20240416 | 143700 | 5476161480 | 19800 | 19820 | 19820 | 19800 | 802 |
| 246 | 20240416 | 143600 | 5460280370 | 19820 | 19820 | 19820 | 19820 | 118 |
| 247 | 20240416 | 143500 | 5457941610 | 19820 | 19810 | 19820 | 19810 | 98 |
| 248 | 20240416 | 143400 | 5455999350 | 19810 | 19810 | 19810 | 19810 | 253 |
| 249 | 20240416 | 143300 | 5450987420 | 19810 | 19820 | 19820 | 19810 | 213 |
| 250 | 20240416 | 143200 | 5446767000 | 19810 | 19810 | 19810 | 19810 | 101 |
| 251 | 20240416 | 143100 | 5444766190 | 19800 | 19840 | 19840 | 19800 | 202 |
| 252 | 20240416 | 143000 | 5440766520 | 19840 | 19840 | 19840 | 19840 | 50 |
| 253 | 20240416 | 142900 | 5439774520 | 19840 | 19830 | 19850 | 19830 | 124 |
| 254 | 20240416 | 142800 | 5437315420 | 19820 | 19820 | 19820 | 19820 | 141 |
| 255 | 20240416 | 142700 | 5434520800 | 19810 | 19810 | 19810 | 19810 | 6 |
| 256 | 20240416 | 142600 | 5434401940 | 19800 | 19800 | 19800 | 19800 | 0 |
| 257 | 20240416 | 142500 | 5434401940 | 19800 | 19790 | 19800 | 19790 | 163 |
| 258 | 20240416 | 142400 | 5431174570 | 19790 | 19790 | 19790 | 19790 | 1 |
| 259 | 20240416 | 142300 | 5431154780 | 19800 | 19790 | 19800 | 19790 | 73 |
| 260 | 20240416 | 142200 | 5429710080 | 19800 | 19820 | 19820 | 19800 | 1662 |
| 261 | 20240416 | 142100 | 5396784800 | 19830 | 19830 | 19830 | 19830 | 73 |
| 262 | 20240416 | 142000 | 5395337210 | 19830 | 19830 | 19830 | 19830 | 25 |
| 263 | 20240416 | 141900 | 5394841460 | 19850 | 19850 | 19850 | 19850 | 77 |
| 264 | 20240416 | 141800 | 5393313010 | 19890 | 19890 | 19890 | 19890 | 1 |
| 265 | 20240416 | 141700 | 5393293120 | 19890 | 19820 | 19900 | 19810 | 665 |
| 266 | 20240416 | 141600 | 5380093070 | 19820 | 19820 | 19820 | 19820 | 231 |
| 267 | 20240416 | 141500 | 5375514650 | 19820 | 19820 | 19820 | 19820 | 28 |
| 268 | 20240416 | 141400 | 5374959690 | 19800 | 19800 | 19800 | 19800 | 42 |
| 269 | 20240416 | 141300 | 5374128090 | 19800 | 19800 | 19800 | 19800 | 26 |
| 270 | 20240416 | 141200 | 5373613290 | 19800 | 19810 | 19810 | 19790 | 228 |
| 271 | 20240416 | 141100 | 5369099000 | 19820 | 19810 | 19820 | 19810 | 1070 |
| 272 | 20240416 | 141000 | 5347902280 | 19810 | 19790 | 19810 | 19790 | 2 |
| 273 | 20240416 | 140900 | 5347862680 | 19810 | 19810 | 19810 | 19810 | 7 |
| 274 | 20240416 | 140800 | 5347724010 | 19810 | 19810 | 19810 | 19810 | 50 |
| 275 | 20240416 | 140700 | 5346733510 | 19810 | 19810 | 19810 | 19810 | 0 |
| 276 | 20240416 | 140600 | 5346733510 | 19810 | 19780 | 19810 | 19780 | 105 |
| 277 | 20240416 | 140500 | 5344653640 | 19780 | 19780 | 19780 | 19780 | 595 |
| 278 | 20240416 | 140400 | 5332884540 | 19790 | 19790 | 19790 | 19790 | 1 |
| 279 | 20240416 | 140300 | 5332864750 | 19780 | 19780 | 19780 | 19780 | 10 |
| 280 | 20240416 | 140200 | 5332666950 | 19780 | 19780 | 19780 | 19780 | 0 |
| 281 | 20240416 | 140100 | 5332666950 | 19780 | 19780 | 19780 | 19780 | 1 |
| 282 | 20240416 | 140000 | 5332647170 | 19810 | 19810 | 19810 | 19810 | 151 |
| 283 | 20240416 | 135900 | 5329655860 | 19750 | 19750 | 19750 | 19750 | 10 |
| 284 | 20240416 | 135800 | 5329458360 | 19710 | 19710 | 19710 | 19710 | 0 |
| 285 | 20240416 | 135700 | 5329458360 | 19710 | 19710 | 19710 | 19710 | 0 |
| 286 | 20240416 | 135600 | 5329458360 | 19710 | 19800 | 19800 | 19710 | 1991 |
| 287 | 20240416 | 135500 | 5290195680 | 19720 | 19720 | 19720 | 19720 | 0 |
| 288 | 20240416 | 135400 | 5290195680 | 19720 | 19720 | 19720 | 19720 | 100 |
| 289 | 20240416 | 135300 | 5288223680 | 19720 | 19720 | 19720 | 19720 | 0 |
| 290 | 20240416 | 135200 | 5288223680 | 19720 | 19760 | 19770 | 19720 | 310 |
| 291 | 20240416 | 135100 | 5282098180 | 19710 | 19710 | 19710 | 19710 | 781 |
| 292 | 20240416 | 135000 | 5266704670 | 19700 | 19700 | 19700 | 19700 | 510 |
| 293 | 20240416 | 134900 | 5256657670 | 19680 | 19680 | 19680 | 19680 | 119 |
| 294 | 20240416 | 134800 | 5254315750 | 19680 | 19770 | 19770 | 19680 | 4864 |
| 295 | 20240416 | 134700 | 5158358150 | 19760 | 19820 | 19820 | 19760 | 132 |
| 296 | 20240416 | 134600 | 5155746660 | 19760 | 19750 | 19760 | 19750 | 36 |
| 297 | 20240416 | 134500 | 5155035560 | 19740 | 19760 | 19760 | 19730 | 2038 |
| 298 | 20240416 | 134400 | 5114801200 | 19750 | 19830 | 19830 | 19750 | 3084 |
| 299 | 20240416 | 134300 | 5053744680 | 19840 | 19910 | 19910 | 19840 | 13769 |
| 300 | 20240416 | 134200 | 4779786320 | 19920 | 19920 | 19920 | 19920 | 3068 |
| 301 | 20240416 | 134100 | 4718671760 | 19920 | 19920 | 19920 | 19920 | 0 |
| 302 | 20240416 | 134000 | 4718671760 | 19920 | 19920 | 19930 | 19920 | 410 |
| 303 | 20240416 | 133900 | 4710504460 | 19930 | 19930 | 19930 | 19930 | 261 |
| 304 | 20240416 | 133800 | 4705302730 | 19930 | 19930 | 19930 | 19930 | 397 |
| 305 | 20240416 | 133700 | 4697390520 | 19960 | 19960 | 19960 | 19960 | 1 |
| 306 | 20240416 | 133600 | 4697370560 | 19960 | 19930 | 19960 | 19930 | 2319 |
| 307 | 20240416 | 133500 | 4651093510 | 19940 | 19940 | 19940 | 19940 | 1 |
| 308 | 20240416 | 133400 | 4651073570 | 19950 | 19950 | 19950 | 19950 | 5 |
| 309 | 20240416 | 133300 | 4650973820 | 19940 | 19940 | 19940 | 19940 | 5 |
| 310 | 20240416 | 133200 | 4650874120 | 19940 | 19950 | 19950 | 19940 | 349 |
| 311 | 20240416 | 133100 | 4643914860 | 19950 | 19950 | 19950 | 19950 | 0 |
| 312 | 20240416 | 133000 | 4643914860 | 19950 | 19950 | 19950 | 19950 | 1 |
| 313 | 20240416 | 132900 | 4643894910 | 19950 | 19960 | 19960 | 19950 | 3524 |
| 314 | 20240416 | 132800 | 4573562760 | 19960 | 19960 | 19970 | 19960 | 970 |
| 315 | 20240416 | 132700 | 4554201510 | 19960 | 19970 | 19970 | 19960 | 800 |
| 316 | 20240416 | 132600 | 4538230510 | 19970 | 19970 | 19970 | 19970 | 60 |
| 317 | 20240416 | 132500 | 4537032310 | 19980 | 19980 | 19980 | 19960 | 103 |
| 318 | 20240416 | 132400 | 4534974390 | 19980 | 19960 | 19980 | 19960 | 2872 |
| 319 | 20240416 | 132300 | 4477630450 | 19970 | 19970 | 19970 | 19970 | 1001 |
| 320 | 20240416 | 132200 | 4457640480 | 19970 | 19980 | 19980 | 19970 | 1007 |
| 321 | 20240416 | 132100 | 4437530110 | 19980 | 19990 | 19990 | 19980 | 17 |
| 322 | 20240416 | 132000 | 4437190400 | 19970 | 19970 | 19970 | 19970 | 0 |
| 323 | 20240416 | 131900 | 4437190400 | 19970 | 19970 | 19970 | 19970 | 33 |
| 324 | 20240416 | 131800 | 4436531390 | 19980 | 19980 | 19980 | 19980 | 0 |
| 325 | 20240416 | 131700 | 4436531390 | 19980 | 19970 | 19980 | 19970 | 58 |
| 326 | 20240416 | 131600 | 4435372860 | 19980 | 19980 | 19980 | 19980 | 104 |
| 327 | 20240416 | 131500 | 4433294940 | 19990 | 19990 | 19990 | 19990 | 1 |
| 328 | 20240416 | 131400 | 4433274950 | 19990 | 19990 | 19990 | 19990 | 0 |
| 329 | 20240416 | 131300 | 4433274950 | 19990 | 19990 | 19990 | 19990 | 277 |
| 330 | 20240416 | 131200 | 4427737720 | 19990 | 19990 | 19990 | 19980 | 112 |
| 331 | 20240416 | 131100 | 4425498950 | 19990 | 19990 | 19990 | 19990 | 251 |
| 332 | 20240416 | 131000 | 4420481460 | 19980 | 19980 | 19980 | 19980 | 21 |
| 333 | 20240416 | 130900 | 4420061880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 334 | 20240416 | 130800 | 4420061880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 335 | 20240416 | 130700 | 4420061880 | 19980 | 19980 | 19980 | 19980 | 0 |
| 336 | 20240416 | 130600 | 4420061880 | 19980 | 19990 | 19990 | 19980 | 151 |
| 337 | 20240416 | 130500 | 4417044250 | 20000 | 20000 | 20000 | 20000 | 0 |
| 338 | 20240416 | 130400 | 4417044250 | 20000 | 19980 | 20000 | 19980 | 113 |
| 339 | 20240416 | 130300 | 4414786490 | 19960 | 19980 | 19980 | 19960 | 21 |
| 340 | 20240416 | 130200 | 4414367310 | 19960 | 19980 | 19980 | 19960 | 13 |
| 341 | 20240416 | 130100 | 4414107770 | 19980 | 19980 | 19980 | 19980 | 0 |
| 342 | 20240416 | 130000 | 4414107770 | 19980 | 19960 | 19980 | 19950 | 201 |
| 343 | 20240416 | 125900 | 4410097190 | 19980 | 19960 | 19980 | 19950 | 181 |
| 344 | 20240416 | 125800 | 4406485810 | 19960 | 19980 | 19980 | 19960 | 1940 |
| 345 | 20240416 | 125700 | 4367759200 | 20000 | 20000 | 20050 | 20000 | 584 |
| 346 | 20240416 | 125600 | 4356079150 | 20000 | 20000 | 20000 | 20000 | 70 |
| 347 | 20240416 | 125500 | 4354679150 | 20000 | 20000 | 20000 | 20000 | 370 |
| 348 | 20240416 | 125400 | 4347279150 | 20000 | 19970 | 20000 | 19970 | 618 |
| 349 | 20240416 | 125300 | 4334924020 | 19970 | 19970 | 19970 | 19970 | 65 |
| 350 | 20240416 | 125200 | 4333625970 | 19980 | 19980 | 19980 | 19980 | 4 |
| 351 | 20240416 | 125100 | 4333546050 | 19980 | 19980 | 19980 | 19980 | 59 |
| 352 | 20240416 | 125000 | 4332367230 | 19970 | 19970 | 19970 | 19970 | 0 |
| 353 | 20240416 | 124900 | 4332367230 | 19970 | 19970 | 19970 | 19970 | 71 |
| 354 | 20240416 | 124800 | 4330949360 | 19970 | 19970 | 19970 | 19960 | 448 |
| 355 | 20240416 | 124700 | 4322003500 | 19970 | 19970 | 19970 | 19970 | 61 |
| 356 | 20240416 | 124600 | 4320785330 | 19980 | 19980 | 19980 | 19970 | 171 |
| 357 | 20240416 | 124500 | 4317369850 | 19980 | 19980 | 19980 | 19980 | 31 |
| 358 | 20240416 | 124400 | 4316750470 | 19970 | 19970 | 19970 | 19960 | 207 |
| 359 | 20240416 | 124300 | 4312616920 | 19970 | 19970 | 19970 | 19970 | 40 |
| 360 | 20240416 | 124200 | 4311818120 | 19970 | 19970 | 19970 | 19970 | 1076 |
| 361 | 20240416 | 124100 | 4290330400 | 19980 | 19980 | 19980 | 19980 | 30 |
| 362 | 20240416 | 124000 | 4289731000 | 19980 | 19970 | 19980 | 19970 | 539 |
| 363 | 20240416 | 123900 | 4278967160 | 19980 | 19980 | 19980 | 19980 | 27 |
| 364 | 20240416 | 123800 | 4278427700 | 19980 | 19980 | 19980 | 19980 | 106 |
| 365 | 20240416 | 123700 | 4276309820 | 19980 | 20000 | 20000 | 19980 | 1194 |
| 366 | 20240416 | 123600 | 4252450750 | 20000 | 20000 | 20000 | 20000 | 20 |
| 367 | 20240416 | 123500 | 4252050750 | 20000 | 20000 | 20000 | 20000 | 217 |
| 368 | 20240416 | 123400 | 4247710750 | 20000 | 20000 | 20000 | 20000 | 3 |
| 369 | 20240416 | 123300 | 4247650750 | 19990 | 19990 | 20000 | 19990 | 265 |
| 370 | 20240416 | 123200 | 4242353360 | 19990 | 19990 | 19990 | 19990 | 51 |
| 371 | 20240416 | 123100 | 4241333870 | 20000 | 20000 | 20000 | 20000 | 221 |
| 372 | 20240416 | 123000 | 4236913870 | 19980 | 19980 | 19980 | 19980 | 14 |
| 373 | 20240416 | 122900 | 4236634150 | 19980 | 19980 | 19980 | 19980 | 262 |
| 374 | 20240416 | 122800 | 4231399390 | 19980 | 19980 | 19980 | 19980 | 0 |
| 375 | 20240416 | 122700 | 4231399390 | 19980 | 19990 | 19990 | 19980 | 2208 |
| 376 | 20240416 | 122600 | 4187266610 | 20050 | 20000 | 20050 | 20000 | 179 |
| 377 | 20240416 | 122500 | 4183686560 | 20000 | 20000 | 20000 | 20000 | 1 |
| 378 | 20240416 | 122400 | 4183666560 | 20050 | 20050 | 20050 | 20050 | 11 |
| 379 | 20240416 | 122300 | 4183446010 | 20000 | 20000 | 20050 | 19990 | 840 |
| 380 | 20240416 | 122200 | 4166646860 | 20000 | 20050 | 20050 | 20000 | 302 |
| 381 | 20240416 | 122100 | 4160606810 | 20000 | 20000 | 20000 | 20000 | 1551 |
| 382 | 20240416 | 122000 | 4129586810 | 20000 | 20000 | 20000 | 20000 | 0 |
| 383 | 20240416 | 121900 | 4129586810 | 20000 | 20050 | 20050 | 20000 | 293 |
| 384 | 20240416 | 121800 | 4123722260 | 20050 | 20000 | 20050 | 20000 | 202 |
| 385 | 20240416 | 121700 | 4119682160 | 20050 | 20050 | 20050 | 20050 | 7 |
| 386 | 20240416 | 121600 | 4119541810 | 20050 | 20050 | 20050 | 20050 | 14 |
| 387 | 20240416 | 121500 | 4119261110 | 20050 | 20050 | 20050 | 20050 | 10 |
| 388 | 20240416 | 121400 | 4119060610 | 20000 | 20000 | 20000 | 20000 | 0 |
| 389 | 20240416 | 121300 | 4119060610 | 20000 | 20000 | 20000 | 20000 | 0 |
| 390 | 20240416 | 121200 | 4119060610 | 20000 | 20000 | 20000 | 20000 | 0 |
| 391 | 20240416 | 121100 | 4119060610 | 20000 | 20050 | 20050 | 20000 | 11 |
| 392 | 20240416 | 121000 | 4118840310 | 20000 | 20000 | 20050 | 20000 | 294 |
| 393 | 20240416 | 120900 | 4112955310 | 20050 | 20000 | 20050 | 20000 | 88 |
| 394 | 20240416 | 120800 | 4111194810 | 20100 | 20100 | 20100 | 20100 | 0 |
| 395 | 20240416 | 120700 | 4111194810 | 20100 | 20100 | 20100 | 20100 | 1 |
| 396 | 20240416 | 120600 | 4111174710 | 20050 | 20050 | 20050 | 20050 | 96 |
| 397 | 20240416 | 120500 | 4109249910 | 20050 | 20050 | 20100 | 20050 | 97 |
| 398 | 20240416 | 120400 | 4107305010 | 20050 | 20050 | 20050 | 20050 | 0 |
| 399 | 20240416 | 120300 | 4107305010 | 20050 | 20050 | 20150 | 20050 | 100 |
| 400 | 20240416 | 120200 | 4105299010 | 20150 | 20150 | 20150 | 20150 | 2 |
| 401 | 20240416 | 120100 | 4105258710 | 20150 | 20100 | 20150 | 20000 | 465 |
| 402 | 20240416 | 120000 | 4095950160 | 20100 | 20100 | 20100 | 20100 | 0 |
| 403 | 20240416 | 115900 | 4095950160 | 20100 | 20100 | 20100 | 20100 | 0 |
| 404 | 20240416 | 115800 | 4095950160 | 20100 | 20100 | 20100 | 20100 | 30 |
| 405 | 20240416 | 115700 | 4095347160 | 20100 | 20100 | 20100 | 20050 | 172 |
| 406 | 20240416 | 115600 | 4091894960 | 20150 | 20150 | 20150 | 20150 | 1 |
| 407 | 20240416 | 115500 | 4091874810 | 20050 | 20050 | 20050 | 20050 | 1328 |
| 408 | 20240416 | 115400 | 4065248410 | 20050 | 20050 | 20050 | 20050 | 0 |
| 409 | 20240416 | 115300 | 4065248410 | 20050 | 20050 | 20050 | 20050 | 112 |
| 410 | 20240416 | 115200 | 4063002810 | 20050 | 20050 | 20050 | 20050 | 100 |
| 411 | 20240416 | 115100 | 4060997810 | 20050 | 20000 | 20050 | 20000 | 320 |
| 412 | 20240416 | 115000 | 4054593810 | 19990 | 19990 | 19990 | 19990 | 0 |
| 413 | 20240416 | 114900 | 4054593810 | 19990 | 19970 | 19990 | 19970 | 78 |
| 414 | 20240416 | 114800 | 4053034690 | 19960 | 19960 | 19960 | 19960 | 0 |
| 415 | 20240416 | 114700 | 4053034690 | 19960 | 19960 | 19960 | 19960 | 66 |
| 416 | 20240416 | 114600 | 4051717330 | 19970 | 19970 | 19970 | 19970 | 20 |
| 417 | 20240416 | 114500 | 4051317930 | 19960 | 19960 | 19960 | 19960 | 2 |
| 418 | 20240416 | 114400 | 4051278010 | 19980 | 19980 | 19980 | 19980 | 10 |
| 419 | 20240416 | 114300 | 4051078210 | 19980 | 19980 | 19980 | 19980 | 0 |
| 420 | 20240416 | 114200 | 4051078210 | 19980 | 19980 | 19980 | 19980 | 1 |
| 421 | 20240416 | 114100 | 4051058230 | 19990 | 19990 | 19990 | 19990 | 20 |
| 422 | 20240416 | 114000 | 4050658430 | 19980 | 19980 | 19980 | 19980 | 500 |
| 423 | 20240416 | 113900 | 4040668430 | 19980 | 19980 | 19980 | 19950 | 188 |
| 424 | 20240416 | 113800 | 4036917670 | 19980 | 19990 | 19990 | 19980 | 103 |
| 425 | 20240416 | 113700 | 4034859280 | 19990 | 19980 | 19990 | 19980 | 20 |
| 426 | 20240416 | 113600 | 4034459650 | 19980 | 19980 | 19980 | 19980 | 2 |
| 427 | 20240416 | 113500 | 4034419690 | 19940 | 19940 | 19940 | 19940 | 10 |
| 428 | 20240416 | 113400 | 4034220290 | 19980 | 19950 | 19990 | 19950 | 14 |
| 429 | 20240416 | 113300 | 4033940920 | 19970 | 19990 | 19990 | 19970 | 43 |
| 430 | 20240416 | 113200 | 4033081370 | 19990 | 19940 | 19990 | 19920 | 257 |
| 431 | 20240416 | 113100 | 4027961670 | 19940 | 19950 | 19980 | 19940 | 333 |
| 432 | 20240416 | 113000 | 4021316250 | 19990 | 19960 | 19990 | 19960 | 71 |
| 433 | 20240416 | 112900 | 4019899060 | 19960 | 19990 | 19990 | 19960 | 1495 |
| 434 | 20240416 | 112800 | 3990029010 | 19990 | 19990 | 19990 | 19990 | 400 |
| 435 | 20240416 | 112700 | 3982033010 | 19970 | 19970 | 19980 | 19970 | 621 |
| 436 | 20240416 | 112600 | 3969631510 | 19980 | 19980 | 19980 | 19980 | 20 |
| 437 | 20240416 | 112500 | 3969231910 | 19980 | 19980 | 19980 | 19980 | 49 |
| 438 | 20240416 | 112400 | 3968252890 | 19970 | 19970 | 19970 | 19970 | 0 |
| 439 | 20240416 | 112300 | 3968252890 | 19970 | 19990 | 19990 | 19970 | 2 |
| 440 | 20240416 | 112200 | 3968212930 | 19980 | 19980 | 19980 | 19970 | 181 |
| 441 | 20240416 | 112100 | 3964596680 | 19980 | 19970 | 19980 | 19970 | 247 |
| 442 | 20240416 | 112000 | 3959664070 | 19970 | 19970 | 19970 | 19970 | 251 |
| 443 | 20240416 | 111900 | 3954651600 | 19970 | 19970 | 19970 | 19970 | 11 |
| 444 | 20240416 | 111800 | 3954431930 | 19920 | 19920 | 19920 | 19920 | 0 |
| 445 | 20240416 | 111700 | 3954431930 | 19920 | 19980 | 19980 | 19920 | 34 |
| 446 | 20240416 | 111600 | 3953753090 | 19980 | 19980 | 19980 | 19980 | 10 |
| 447 | 20240416 | 111500 | 3953553290 | 19970 | 19910 | 19970 | 19900 | 256 |
| 448 | 20240416 | 111400 | 3948457730 | 19970 | 19990 | 19990 | 19970 | 3 |
| 449 | 20240416 | 111300 | 3948397800 | 19940 | 19930 | 19990 | 19910 | 3906 |
| 450 | 20240416 | 111200 | 3870584770 | 19930 | 19930 | 19930 | 19920 | 148 |
| 451 | 20240416 | 111100 | 3867635890 | 19930 | 19930 | 19930 | 19910 | 2207 |
| 452 | 20240416 | 111000 | 3823651210 | 19940 | 20000 | 20000 | 19930 | 1179 |
| 453 | 20240416 | 110900 | 3800151390 | 20000 | 20000 | 20050 | 20000 | 3540 |
| 454 | 20240416 | 110800 | 3729351140 | 20050 | 19970 | 20050 | 19940 | 533 |
| 455 | 20240416 | 110700 | 3718708680 | 19970 | 20050 | 20050 | 19950 | 654 |
| 456 | 20240416 | 110600 | 3705650880 | 20050 | 19960 | 20050 | 19960 | 2 |
| 457 | 20240416 | 110500 | 3705610870 | 19950 | 19950 | 19950 | 19950 | 10 |
| 458 | 20240416 | 110400 | 3705411370 | 19950 | 19990 | 20000 | 19950 | 2780 |
| 459 | 20240416 | 110300 | 3649891610 | 20050 | 20050 | 20050 | 19970 | 52 |
| 460 | 20240416 | 110200 | 3648853010 | 19970 | 19960 | 19970 | 19960 | 40 |
| 461 | 20240416 | 110100 | 3648054220 | 20000 | 20000 | 20000 | 20000 | 400 |
| 462 | 20240416 | 110000 | 3640054220 | 19970 | 20000 | 20000 | 19960 | 580 |
| 463 | 20240416 | 105900 | 3628465940 | 19960 | 19960 | 19960 | 19960 | 0 |
| 464 | 20240416 | 105800 | 3628465940 | 19960 | 19980 | 20000 | 19960 | 1664 |
| 465 | 20240416 | 105700 | 3595227820 | 19980 | 19970 | 19980 | 19970 | 7 |
| 466 | 20240416 | 105600 | 3595088020 | 19960 | 19950 | 19960 | 19950 | 158 |
| 467 | 20240416 | 105500 | 3591934460 | 19950 | 19920 | 19950 | 19920 | 168 |
| 468 | 20240416 | 105400 | 3588584870 | 19920 | 19950 | 19950 | 19910 | 986 |
| 469 | 20240416 | 105300 | 3568944310 | 19950 | 19920 | 19950 | 19920 | 10 |
| 470 | 20240416 | 105200 | 3568745020 | 19930 | 19980 | 19980 | 19930 | 3662 |
| 471 | 20240416 | 105100 | 3495683520 | 20050 | 20050 | 20050 | 20050 | 1235 |
| 472 | 20240416 | 105000 | 3470921770 | 19960 | 20000 | 20000 | 19960 | 1707 |
| 473 | 20240416 | 104900 | 3436841190 | 20050 | 20000 | 20050 | 19960 | 689 |
| 474 | 20240416 | 104800 | 3423077830 | 20000 | 19960 | 20000 | 19950 | 617 |
| 475 | 20240416 | 104700 | 3410753530 | 20000 | 20000 | 20000 | 20000 | 175 |
| 476 | 20240416 | 104600 | 3407253530 | 20000 | 19940 | 20000 | 19940 | 8991 |
| 477 | 20240416 | 104500 | 3227682770 | 19920 | 19830 | 19920 | 19830 | 5432 |
| 478 | 20240416 | 104400 | 3119822290 | 19800 | 19840 | 19840 | 19800 | 200 |
| 479 | 20240416 | 104300 | 3115854980 | 19840 | 19770 | 19840 | 19730 | 1818 |
| 480 | 20240416 | 104200 | 3079900350 | 19790 | 19840 | 19840 | 19760 | 5674 |
| 481 | 20240416 | 104100 | 2967552840 | 19850 | 19880 | 19890 | 19830 | 1827 |
| 482 | 20240416 | 104000 | 2931275700 | 19900 | 19920 | 19920 | 19860 | 2632 |
| 483 | 20240416 | 103900 | 2878918130 | 19920 | 19890 | 19920 | 19800 | 1681 |
| 484 | 20240416 | 103800 | 2845550730 | 19910 | 19980 | 19980 | 19890 | 3212 |
| 485 | 20240416 | 103700 | 2781600400 | 19990 | 20050 | 20100 | 19970 | 4865 |
| 486 | 20240416 | 103600 | 2684273800 | 20050 | 20150 | 20150 | 20050 | 2316 |
| 487 | 20240416 | 103500 | 2637687700 | 20150 | 20100 | 20150 | 20050 | 1566 |
| 488 | 20240416 | 103400 | 2606200900 | 20050 | 20100 | 20150 | 20050 | 1616 |
| 489 | 20240416 | 103300 | 2573699150 | 20100 | 20300 | 20300 | 19990 | 28461 |
| 490 | 20240416 | 103200 | 2002508050 | 20300 | 20450 | 20450 | 20250 | 38 |
| 491 | 20240416 | 103100 | 2001738000 | 20250 | 20450 | 20450 | 20250 | 2759 |
| 492 | 20240416 | 103000 | 1945723250 | 20300 | 20400 | 20450 | 20300 | 3111 |
| 493 | 20240416 | 102900 | 1882422450 | 20500 | 20400 | 20500 | 20400 | 204 |
| 494 | 20240416 | 102800 | 1878260750 | 20400 | 20500 | 20500 | 20400 | 268 |
| 495 | 20240416 | 102700 | 1872787250 | 20500 | 20400 | 20500 | 20400 | 5497 |
| 496 | 20240416 | 102600 | 1760634900 | 20400 | 20500 | 20500 | 20400 | 3852 |
| 497 | 20240416 | 102500 | 1681987300 | 20600 | 20500 | 20600 | 20450 | 3267 |
| 498 | 20240416 | 102400 | 1615096300 | 20500 | 20550 | 20600 | 20500 | 152 |
| 499 | 20240416 | 102300 | 1611972300 | 20550 | 20550 | 20550 | 20550 | 100 |
| 500 | 20240416 | 102200 | 1609917300 | 20600 | 20600 | 20600 | 20600 | 104 |
| 501 | 20240416 | 102100 | 1607774900 | 20600 | 20500 | 20600 | 20500 | 217 |
| 502 | 20240416 | 102000 | 1603316200 | 20600 | 20600 | 20600 | 20500 | 896 |
| 503 | 20240416 | 101900 | 1584925200 | 20650 | 20650 | 20650 | 20650 | 1 |
| 504 | 20240416 | 101800 | 1584904550 | 20550 | 20600 | 20650 | 20550 | 206 |
| 505 | 20240416 | 101700 | 1580670800 | 20600 | 20600 | 20600 | 20600 | 5 |
| 506 | 20240416 | 101600 | 1580567800 | 20650 | 20650 | 20650 | 20650 | 0 |
| 507 | 20240416 | 101500 | 1580567800 | 20650 | 20650 | 20650 | 20650 | 76 |
| 508 | 20240416 | 101400 | 1578998400 | 20550 | 20550 | 20550 | 20450 | 2296 |
| 509 | 20240416 | 101300 | 1531927400 | 20700 | 20550 | 20700 | 20500 | 5015 |
| 510 | 20240416 | 101200 | 1428981650 | 20550 | 20550 | 20550 | 20550 | 69 |
| 511 | 20240416 | 101100 | 1427563700 | 20550 | 20600 | 20600 | 20550 | 1030 |
| 512 | 20240416 | 101000 | 1406369600 | 20650 | 20750 | 20750 | 20650 | 599 |
| 513 | 20240416 | 100900 | 1393984850 | 20800 | 20800 | 20800 | 20800 | 0 |
| 514 | 20240416 | 100800 | 1393984850 | 20800 | 20800 | 20800 | 20800 | 1 |
| 515 | 20240416 | 100700 | 1393964050 | 20850 | 20850 | 20850 | 20850 | 0 |
| 516 | 20240416 | 100600 | 1393964050 | 20850 | 20800 | 20850 | 20600 | 1993 |
| 517 | 20240416 | 100500 | 1352684150 | 20850 | 20800 | 20850 | 20800 | 206 |
| 518 | 20240416 | 100400 | 1348399300 | 20850 | 20800 | 20850 | 20800 | 818 |
| 519 | 20240416 | 100300 | 1331384800 | 20850 | 20800 | 20850 | 20800 | 167 |
| 520 | 20240416 | 100200 | 1327911150 | 20800 | 20700 | 20800 | 20700 | 1642 |
| 521 | 20240416 | 100100 | 1293809900 | 20600 | 20700 | 20700 | 20600 | 509 |
| 522 | 20240416 | 100000 | 1283324300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 523 | 20240416 | 095900 | 1283324300 | 20750 | 20750 | 20750 | 20750 | 1 |
| 524 | 20240416 | 095800 | 1283303550 | 20600 | 20750 | 20750 | 20600 | 201 |
| 525 | 20240416 | 095700 | 1279162800 | 20700 | 20700 | 20700 | 20700 | 8436 |
| 526 | 20240416 | 095600 | 1104537600 | 20800 | 20750 | 20800 | 20750 | 1046 |
| 527 | 20240416 | 095500 | 1082832550 | 20700 | 20700 | 20700 | 20700 | 50 |
| 528 | 20240416 | 095400 | 1081797550 | 20700 | 20700 | 20700 | 20700 | 150 |
| 529 | 20240416 | 095300 | 1078692550 | 20750 | 20700 | 20750 | 20700 | 13 |
| 530 | 20240416 | 095200 | 1078423400 | 20700 | 20700 | 20750 | 20700 | 746 |
| 531 | 20240416 | 095100 | 1062981150 | 20700 | 20700 | 20700 | 20700 | 300 |
| 532 | 20240416 | 095000 | 1056771150 | 20750 | 20750 | 20750 | 20700 | 371 |
| 533 | 20240416 | 094900 | 1049085050 | 20750 | 20750 | 20750 | 20750 | 0 |
| 534 | 20240416 | 094800 | 1049085050 | 20750 | 20750 | 20750 | 20750 | 1 |
| 535 | 20240416 | 094700 | 1049064300 | 20750 | 20750 | 20750 | 20750 | 0 |
| 536 | 20240416 | 094600 | 1049064300 | 20750 | 20750 | 20750 | 20750 | 137 |
| 537 | 20240416 | 094500 | 1046221550 | 20750 | 20800 | 20800 | 20750 | 63 |
| 538 | 20240416 | 094400 | 1044911500 | 20750 | 20750 | 20750 | 20700 | 142 |
| 539 | 20240416 | 094300 | 1041966950 | 20800 | 20750 | 20800 | 20750 | 21 |
| 540 | 20240416 | 094200 | 1041531150 | 20800 | 20750 | 20800 | 20750 | 3 |
| 541 | 20240416 | 094100 | 1041468850 | 20750 | 20800 | 20800 | 20750 | 154 |
| 542 | 20240416 | 094000 | 1038273200 | 20800 | 20800 | 20800 | 20800 | 4 |
| 543 | 20240416 | 093900 | 1038190000 | 20800 | 20800 | 20800 | 20800 | 115 |
| 544 | 20240416 | 093800 | 1035798000 | 20900 | 20700 | 20900 | 20700 | 1658 |
| 545 | 20240416 | 093700 | 1001350000 | 20700 | 20750 | 20750 | 20700 | 920 |
| 546 | 20240416 | 093600 | 982260050 | 20700 | 20650 | 20700 | 20650 | 1746 |
| 547 | 20240416 | 093500 | 946128100 | 20600 | 20550 | 20600 | 20550 | 1325 |
| 548 | 20240416 | 093400 | 918833600 | 20600 | 20600 | 20600 | 20600 | 1 |
| 549 | 20240416 | 093300 | 918813000 | 20550 | 20600 | 20600 | 20550 | 922 |
| 550 | 20240416 | 093200 | 899865550 | 20550 | 20500 | 20600 | 20500 | 93 |
| 551 | 20240416 | 093100 | 897955950 | 20500 | 20650 | 20650 | 20500 | 3900 |
| 552 | 20240416 | 093000 | 817738500 | 20700 | 20750 | 20750 | 20650 | 108 |
| 553 | 20240416 | 092900 | 815507600 | 20650 | 20700 | 20750 | 20650 | 276 |
| 554 | 20240416 | 092800 | 809798400 | 20700 | 20700 | 20750 | 20700 | 190 |
| 555 | 20240416 | 092700 | 805857900 | 20700 | 20700 | 20750 | 20650 | 297 |
| 556 | 20240416 | 092600 | 799710400 | 20600 | 20650 | 20700 | 20600 | 1114 |
| 557 | 20240416 | 092500 | 776731000 | 20650 | 20600 | 20650 | 20600 | 93 |
| 558 | 20240416 | 092400 | 774815100 | 20650 | 20700 | 20700 | 20650 | 1040 |
| 559 | 20240416 | 092300 | 753309450 | 20700 | 20650 | 20700 | 20650 | 1085 |
| 560 | 20240416 | 092200 | 730889150 | 20600 | 20700 | 20700 | 20550 | 845 |
| 561 | 20240416 | 092100 | 713490700 | 20600 | 20650 | 20700 | 20600 | 5196 |
| 562 | 20240416 | 092000 | 606367450 | 20750 | 20700 | 20750 | 20700 | 1908 |
| 563 | 20240416 | 091900 | 566862200 | 20700 | 20750 | 20750 | 20700 | 619 |
| 564 | 20240416 | 091800 | 554025900 | 20750 | 20800 | 20800 | 20750 | 1423 |
| 565 | 20240416 | 091700 | 524480800 | 20800 | 20850 | 20850 | 20800 | 487 |
| 566 | 20240416 | 091600 | 514345050 | 20800 | 20800 | 20800 | 20800 | 300 |
| 567 | 20240416 | 091500 | 508105050 | 20900 | 20800 | 20900 | 20800 | 526 |
| 568 | 20240416 | 091400 | 497150450 | 20800 | 20900 | 20900 | 20800 | 1784 |
| 569 | 20240416 | 091300 | 459971850 | 20900 | 20850 | 20900 | 20850 | 161 |
| 570 | 20240416 | 091200 | 456614450 | 20900 | 20950 | 20950 | 20900 | 144 |
| 571 | 20240416 | 091100 | 453604800 | 20950 | 20800 | 20950 | 20800 | 747 |
| 572 | 20240416 | 091000 | 438000150 | 20800 | 20850 | 20900 | 20800 | 1059 |
| 573 | 20240416 | 090900 | 415953950 | 20850 | 20900 | 20900 | 20850 | 934 |
| 574 | 20240416 | 090800 | 396441200 | 20900 | 20900 | 20900 | 20900 | 53 |
| 575 | 20240416 | 090700 | 395333500 | 21050 | 20900 | 21050 | 20900 | 235 |
| 576 | 20240416 | 090600 | 390394550 | 20900 | 21000 | 21000 | 20900 | 1150 |
| 577 | 20240416 | 090500 | 366283100 | 21050 | 21100 | 21150 | 21050 | 444 |
| 578 | 20240416 | 090400 | 356917200 | 21150 | 21150 | 21150 | 21050 | 260 |
| 579 | 20240416 | 090300 | 351418500 | 21200 | 21300 | 21300 | 21100 | 2330 |
| 580 | 20240416 | 090200 | 301984850 | 21300 | 20800 | 21300 | 20800 | 5802 |
| 581 | 20240416 | 090100 | 179673550 | 20800 | 20800 | 20950 | 20800 | 2804 |
| 582 | 20240416 | 090000 | 121323200 | 20800 | 21000 | 21050 | 20800 | 5767 |