32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 190800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 3095 |
| 3 | 20240419 | 190700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 4 | 20240419 | 190600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 5 | 20240419 | 190500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 6 | 20240419 | 190400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 7 | 20240419 | 190300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 8 | 20240419 | 190200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 9 | 20240419 | 190100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 10 | 20240419 | 190000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 11 | 20240419 | 185900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 12 | 20240419 | 185800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 13 | 20240419 | 185700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 14 | 20240419 | 185600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 15 | 20240419 | 185500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 16 | 20240419 | 185400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 17 | 20240419 | 185300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 18 | 20240419 | 185200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 19 | 20240419 | 185100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 20 | 20240419 | 185000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 21 | 20240419 | 184900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 22 | 20240419 | 184800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 23 | 20240419 | 184700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 24 | 20240419 | 184600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 25 | 20240419 | 184500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 26 | 20240419 | 184400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 27 | 20240419 | 184300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 28 | 20240419 | 184200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 29 | 20240419 | 184100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 30 | 20240419 | 184000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 31 | 20240419 | 183900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 32 | 20240419 | 183800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 3095 |
| 33 | 20240419 | 183700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 34 | 20240419 | 183600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 35 | 20240419 | 183500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 36 | 20240419 | 183400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 37 | 20240419 | 183300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 38 | 20240419 | 183200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 39 | 20240419 | 183100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 40 | 20240419 | 183000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 41 | 20240419 | 182900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 42 | 20240419 | 182800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 43 | 20240419 | 182700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 44 | 20240419 | 182600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 45 | 20240419 | 182500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 46 | 20240419 | 182400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 47 | 20240419 | 182300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 48 | 20240419 | 182200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 49 | 20240419 | 182100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 50 | 20240419 | 182000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 51 | 20240419 | 181900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 52 | 20240419 | 181800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 53 | 20240419 | 181700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 54 | 20240419 | 181600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 55 | 20240419 | 181500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 56 | 20240419 | 181400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 57 | 20240419 | 181300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 58 | 20240419 | 181200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 59 | 20240419 | 181100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 60 | 20240419 | 181000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 61 | 20240419 | 180900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 62 | 20240419 | 180800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 3095 |
| 63 | 20240419 | 180700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 64 | 20240419 | 180600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 65 | 20240419 | 180500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 66 | 20240419 | 180400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 67 | 20240419 | 180300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 68 | 20240419 | 180200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 69 | 20240419 | 180100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 70 | 20240419 | 180000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 71 | 20240419 | 175900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 72 | 20240419 | 175800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 73 | 20240419 | 175700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 74 | 20240419 | 175600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 75 | 20240419 | 175500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 76 | 20240419 | 175400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 77 | 20240419 | 175300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 78 | 20240419 | 175200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 79 | 20240419 | 175100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 80 | 20240419 | 175000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 81 | 20240419 | 174900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 82 | 20240419 | 174800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 83 | 20240419 | 174700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 84 | 20240419 | 174600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 85 | 20240419 | 174500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 86 | 20240419 | 174400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 87 | 20240419 | 174300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 88 | 20240419 | 174200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 89 | 20240419 | 174100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 90 | 20240419 | 174000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 91 | 20240419 | 173900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 92 | 20240419 | 173800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 3095 |
| 93 | 20240419 | 173700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 94 | 20240419 | 173600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 95 | 20240419 | 173500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 96 | 20240419 | 173400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 97 | 20240419 | 173300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 98 | 20240419 | 173200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 99 | 20240419 | 173100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 100 | 20240419 | 173000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 101 | 20240419 | 172900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 102 | 20240419 | 172800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 103 | 20240419 | 172700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 104 | 20240419 | 172600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 105 | 20240419 | 172500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 106 | 20240419 | 172400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 107 | 20240419 | 172300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 108 | 20240419 | 172200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 109 | 20240419 | 172100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 110 | 20240419 | 172000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 111 | 20240419 | 171900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 112 | 20240419 | 171800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 113 | 20240419 | 171700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 114 | 20240419 | 171600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 115 | 20240419 | 171500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 116 | 20240419 | 171400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 117 | 20240419 | 171300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 118 | 20240419 | 171200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 119 | 20240419 | 171100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 120 | 20240419 | 171000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 121 | 20240419 | 170900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 122 | 20240419 | 170800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 3095 |
| 123 | 20240419 | 170700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 124 | 20240419 | 170600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 125 | 20240419 | 170500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 126 | 20240419 | 170400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 127 | 20240419 | 170300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 128 | 20240419 | 170200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 129 | 20240419 | 170100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 130 | 20240419 | 170000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 131 | 20240419 | 165900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 132 | 20240419 | 165800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 133 | 20240419 | 165700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 134 | 20240419 | 165600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 135 | 20240419 | 165500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 136 | 20240419 | 165400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 137 | 20240419 | 165300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 138 | 20240419 | 165200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 139 | 20240419 | 165100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 140 | 20240419 | 165000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 141 | 20240419 | 164900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 142 | 20240419 | 164800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 143 | 20240419 | 164700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 144 | 20240419 | 164600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 145 | 20240419 | 164500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 146 | 20240419 | 164400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 147 | 20240419 | 164300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 148 | 20240419 | 164200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 149 | 20240419 | 164100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 150 | 20240419 | 164000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 151 | 20240419 | 163900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 152 | 20240419 | 163800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 3095 |
| 153 | 20240419 | 163700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 154 | 20240419 | 163600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 155 | 20240419 | 163500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 156 | 20240419 | 163400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 157 | 20240419 | 163300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 158 | 20240419 | 163200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 159 | 20240419 | 163100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 160 | 20240419 | 163000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 161 | 20240419 | 162900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 162 | 20240419 | 162800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 163 | 20240419 | 162700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 164 | 20240419 | 162600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 165 | 20240419 | 162500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 166 | 20240419 | 162400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 167 | 20240419 | 162300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 168 | 20240419 | 162200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 169 | 20240419 | 162100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 170 | 20240419 | 162000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 171 | 20240419 | 161900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 172 | 20240419 | 161800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 173 | 20240419 | 161700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 174 | 20240419 | 161600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 175 | 20240419 | 161500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 176 | 20240419 | 161400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 177 | 20240419 | 161300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 178 | 20240419 | 161200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 179 | 20240419 | 161100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 180 | 20240419 | 161000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 181 | 20240419 | 160900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 182 | 20240419 | 160800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 3095 |
| 183 | 20240419 | 160700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 184 | 20240419 | 160600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 185 | 20240419 | 160500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 186 | 20240419 | 160400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 187 | 20240419 | 160300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 188 | 20240419 | 160200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 189 | 20240419 | 160100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 190 | 20240419 | 160000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 191 | 20240419 | 155900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 192 | 20240419 | 155800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 193 | 20240419 | 155700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 194 | 20240419 | 155600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 195 | 20240419 | 155500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 196 | 20240419 | 155400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 197 | 20240419 | 155300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 198 | 20240419 | 155200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 199 | 20240419 | 155100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 200 | 20240419 | 155000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 201 | 20240419 | 154900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 202 | 20240419 | 154800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 203 | 20240419 | 154700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 204 | 20240419 | 154600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 205 | 20240419 | 154500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 206 | 20240419 | 154400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 207 | 20240419 | 154300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 208 | 20240419 | 154200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 209 | 20240419 | 154100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 210 | 20240419 | 154000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 211 | 20240419 | 153900 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 212 | 20240419 | 153800 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 3095 |
| 213 | 20240419 | 153700 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 214 | 20240419 | 153600 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 215 | 20240419 | 153500 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 216 | 20240419 | 153400 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 217 | 20240419 | 153300 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 218 | 20240419 | 153200 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 219 | 20240419 | 153100 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 0 |
| 220 | 20240419 | 153000 | 5915179050 | 17740 | 17740 | 17740 | 17740 | 3095 |
| 221 | 20240419 | 152900 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 222 | 20240419 | 152800 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 223 | 20240419 | 152700 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 224 | 20240419 | 152600 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 225 | 20240419 | 152500 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 226 | 20240419 | 152400 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 227 | 20240419 | 152300 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 228 | 20240419 | 152200 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 229 | 20240419 | 152100 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 230 | 20240419 | 152000 | 5860273750 | 17750 | 17750 | 17750 | 17750 | 0 |
| 231 | 20240419 | 151900 | 5860273750 | 17750 | 17770 | 17780 | 17750 | 865 |
| 232 | 20240419 | 151800 | 5844905660 | 17770 | 17770 | 17780 | 17770 | 1125 |
| 233 | 20240419 | 151700 | 5824913970 | 17760 | 17720 | 17760 | 17690 | 690 |
| 234 | 20240419 | 151600 | 5812679250 | 17730 | 17730 | 17730 | 17730 | 55 |
| 235 | 20240419 | 151500 | 5811704100 | 17720 | 17680 | 17720 | 17680 | 840 |
| 236 | 20240419 | 151400 | 5796844590 | 17680 | 17690 | 17690 | 17680 | 179 |
| 237 | 20240419 | 151300 | 5793678750 | 17690 | 17690 | 17690 | 17680 | 532 |
| 238 | 20240419 | 151200 | 5784268670 | 17690 | 17680 | 17690 | 17680 | 274 |
| 239 | 20240419 | 151100 | 5779423290 | 17690 | 17690 | 17690 | 17680 | 205 |
| 240 | 20240419 | 151000 | 5775796990 | 17690 | 17680 | 17690 | 17670 | 1960 |
| 241 | 20240419 | 150900 | 5741160140 | 17690 | 17690 | 17690 | 17670 | 333 |
| 242 | 20240419 | 150800 | 5735269890 | 17690 | 17680 | 17690 | 17660 | 2459 |
| 243 | 20240419 | 150700 | 5691827130 | 17690 | 17690 | 17690 | 17690 | 1399 |
| 244 | 20240419 | 150600 | 5667078820 | 17690 | 17690 | 17700 | 17690 | 2616 |
| 245 | 20240419 | 150500 | 5620801630 | 17700 | 17710 | 17710 | 17700 | 79 |
| 246 | 20240419 | 150400 | 5619403150 | 17710 | 17750 | 17750 | 17710 | 376 |
| 247 | 20240419 | 150300 | 5612739330 | 17750 | 17770 | 17770 | 17750 | 1411 |
| 248 | 20240419 | 150200 | 5587679460 | 17780 | 17770 | 17780 | 17770 | 102 |
| 249 | 20240419 | 150100 | 5585866200 | 17770 | 17770 | 17770 | 17770 | 198 |
| 250 | 20240419 | 150000 | 5582347740 | 17780 | 17800 | 17800 | 17780 | 541 |
| 251 | 20240419 | 145900 | 5572722500 | 17810 | 17800 | 17810 | 17790 | 129 |
| 252 | 20240419 | 145800 | 5570426260 | 17800 | 17780 | 17800 | 17780 | 143 |
| 253 | 20240419 | 145700 | 5567883700 | 17780 | 17770 | 17780 | 17770 | 119 |
| 254 | 20240419 | 145600 | 5565768810 | 17770 | 17770 | 17770 | 17770 | 1 |
| 255 | 20240419 | 145500 | 5565751040 | 17760 | 17770 | 17770 | 17760 | 42 |
| 256 | 20240419 | 145400 | 5565004950 | 17770 | 17770 | 17770 | 17770 | 0 |
| 257 | 20240419 | 145300 | 5565004950 | 17770 | 17770 | 17770 | 17770 | 65 |
| 258 | 20240419 | 145200 | 5563849900 | 17760 | 17760 | 17760 | 17760 | 0 |
| 259 | 20240419 | 145100 | 5563849900 | 17760 | 17770 | 17770 | 17760 | 592 |
| 260 | 20240419 | 145000 | 5553335910 | 17760 | 17760 | 17760 | 17750 | 507 |
| 261 | 20240419 | 144900 | 5544332090 | 17770 | 17780 | 17780 | 17770 | 92 |
| 262 | 20240419 | 144800 | 5542697220 | 17780 | 17780 | 17780 | 17780 | 64 |
| 263 | 20240419 | 144700 | 5541559300 | 17780 | 17800 | 17810 | 17780 | 74 |
| 264 | 20240419 | 144600 | 5540242410 | 17810 | 17820 | 17840 | 17810 | 433 |
| 265 | 20240419 | 144500 | 5532523210 | 17820 | 17810 | 17820 | 17800 | 187 |
| 266 | 20240419 | 144400 | 5529194040 | 17790 | 17820 | 17820 | 17790 | 140 |
| 267 | 20240419 | 144300 | 5526701230 | 17820 | 17830 | 17840 | 17810 | 240 |
| 268 | 20240419 | 144200 | 5522422610 | 17830 | 17770 | 17830 | 17770 | 575 |
| 269 | 20240419 | 144100 | 5512191980 | 17770 | 17750 | 17780 | 17750 | 274 |
| 270 | 20240419 | 144000 | 5507323190 | 17740 | 17740 | 17740 | 17740 | 171 |
| 271 | 20240419 | 143900 | 5504289650 | 17740 | 17730 | 17750 | 17730 | 124 |
| 272 | 20240419 | 143800 | 5502090390 | 17730 | 17730 | 17730 | 17730 | 11 |
| 273 | 20240419 | 143700 | 5501895360 | 17710 | 17710 | 17710 | 17710 | 73 |
| 274 | 20240419 | 143600 | 5500602530 | 17720 | 17720 | 17720 | 17720 | 88 |
| 275 | 20240419 | 143500 | 5499043170 | 17710 | 17710 | 17710 | 17710 | 0 |
| 276 | 20240419 | 143400 | 5499043170 | 17710 | 17720 | 17720 | 17710 | 215 |
| 277 | 20240419 | 143300 | 5495235200 | 17730 | 17730 | 17740 | 17730 | 161 |
| 278 | 20240419 | 143200 | 5492380660 | 17740 | 17780 | 17780 | 17740 | 803 |
| 279 | 20240419 | 143100 | 5478135400 | 17740 | 17740 | 17740 | 17740 | 1 |
| 280 | 20240419 | 143000 | 5478117660 | 17740 | 17740 | 17790 | 17740 | 802 |
| 281 | 20240419 | 142900 | 5463868990 | 17740 | 17740 | 17740 | 17740 | 1 |
| 282 | 20240419 | 142800 | 5463851250 | 17730 | 17730 | 17730 | 17730 | 145 |
| 283 | 20240419 | 142700 | 5461280400 | 17730 | 17700 | 17740 | 17700 | 79 |
| 284 | 20240419 | 142600 | 5459879970 | 17710 | 17650 | 17710 | 17650 | 7 |
| 285 | 20240419 | 142500 | 5459756330 | 17650 | 17660 | 17660 | 17650 | 122 |
| 286 | 20240419 | 142400 | 5457602340 | 17650 | 17620 | 17650 | 17620 | 5 |
| 287 | 20240419 | 142300 | 5457514190 | 17620 | 17640 | 17650 | 17590 | 2540 |
| 288 | 20240419 | 142200 | 5412786490 | 17650 | 17710 | 17710 | 17650 | 2464 |
| 289 | 20240419 | 142100 | 5369229200 | 17690 | 17690 | 17690 | 17690 | 0 |
| 290 | 20240419 | 142000 | 5369229200 | 17690 | 17710 | 17710 | 17690 | 443 |
| 291 | 20240419 | 141900 | 5361389490 | 17710 | 17700 | 17710 | 17700 | 178 |
| 292 | 20240419 | 141800 | 5358238880 | 17690 | 17690 | 17690 | 17680 | 336 |
| 293 | 20240419 | 141700 | 5352296940 | 17690 | 17700 | 17700 | 17690 | 99 |
| 294 | 20240419 | 141600 | 5350545620 | 17690 | 17670 | 17690 | 17670 | 353 |
| 295 | 20240419 | 141500 | 5344307370 | 17670 | 17660 | 17670 | 17660 | 207 |
| 296 | 20240419 | 141400 | 5340651190 | 17670 | 17670 | 17670 | 17670 | 169 |
| 297 | 20240419 | 141300 | 5337664960 | 17660 | 17650 | 17660 | 17650 | 95 |
| 298 | 20240419 | 141200 | 5335987480 | 17650 | 17670 | 17690 | 17650 | 1052 |
| 299 | 20240419 | 141100 | 5317406820 | 17700 | 17670 | 17750 | 17670 | 574 |
| 300 | 20240419 | 141000 | 5307257100 | 17680 | 17680 | 17680 | 17670 | 418 |
| 301 | 20240419 | 140900 | 5299870860 | 17680 | 17690 | 17700 | 17680 | 240 |
| 302 | 20240419 | 140800 | 5295626630 | 17690 | 17690 | 17700 | 17680 | 666 |
| 303 | 20240419 | 140700 | 5283849220 | 17690 | 17760 | 17760 | 17690 | 6790 |
| 304 | 20240419 | 140600 | 5163629080 | 17760 | 17800 | 17800 | 17760 | 823 |
| 305 | 20240419 | 140500 | 5149004250 | 17800 | 17810 | 17810 | 17800 | 2 |
| 306 | 20240419 | 140400 | 5148968640 | 17790 | 17750 | 17800 | 17750 | 290 |
| 307 | 20240419 | 140300 | 5143812860 | 17760 | 17740 | 17760 | 17740 | 206 |
| 308 | 20240419 | 140200 | 5140157340 | 17720 | 17740 | 17740 | 17720 | 757 |
| 309 | 20240419 | 140100 | 5126735680 | 17740 | 17740 | 17740 | 17730 | 466 |
| 310 | 20240419 | 140000 | 5118468860 | 17750 | 17750 | 17750 | 17750 | 108 |
| 311 | 20240419 | 135900 | 5116551860 | 17750 | 17760 | 17760 | 17750 | 176 |
| 312 | 20240419 | 135800 | 5113427810 | 17760 | 17760 | 17760 | 17760 | 6 |
| 313 | 20240419 | 135700 | 5113321250 | 17760 | 17750 | 17780 | 17750 | 37 |
| 314 | 20240419 | 135600 | 5112664280 | 17750 | 17840 | 17840 | 17750 | 2948 |
| 315 | 20240419 | 135500 | 5060219630 | 17850 | 17880 | 17880 | 17840 | 551 |
| 316 | 20240419 | 135400 | 5050381130 | 17870 | 17870 | 17870 | 17870 | 115 |
| 317 | 20240419 | 135300 | 5048326080 | 17870 | 17870 | 17870 | 17870 | 548 |
| 318 | 20240419 | 135200 | 5038533320 | 17870 | 17860 | 17870 | 17860 | 468 |
| 319 | 20240419 | 135100 | 5030174380 | 17870 | 17870 | 17870 | 17860 | 3 |
| 320 | 20240419 | 135000 | 5030120780 | 17840 | 17870 | 17870 | 17830 | 786 |
| 321 | 20240419 | 134900 | 5016092440 | 17870 | 17870 | 17870 | 17870 | 1 |
| 322 | 20240419 | 134800 | 5016074570 | 17870 | 17860 | 17870 | 17860 | 110 |
| 323 | 20240419 | 134700 | 5014108970 | 17870 | 17870 | 17870 | 17870 | 397 |
| 324 | 20240419 | 134600 | 5007014580 | 17860 | 17830 | 17870 | 17830 | 129 |
| 325 | 20240419 | 134500 | 5004713280 | 17820 | 17820 | 17830 | 17820 | 144 |
| 326 | 20240419 | 134400 | 5002147180 | 17820 | 17840 | 17850 | 17820 | 68 |
| 327 | 20240419 | 134300 | 5000934610 | 17840 | 17840 | 17860 | 17840 | 617 |
| 328 | 20240419 | 134200 | 4989927310 | 17840 | 17840 | 17840 | 17840 | 49 |
| 329 | 20240419 | 134100 | 4989053150 | 17870 | 17820 | 17870 | 17820 | 1043 |
| 330 | 20240419 | 134000 | 4970454180 | 17820 | 17830 | 17860 | 17820 | 1641 |
| 331 | 20240419 | 133900 | 4941198580 | 17830 | 17840 | 17840 | 17830 | 259 |
| 332 | 20240419 | 133800 | 4936580530 | 17850 | 17870 | 17870 | 17850 | 848 |
| 333 | 20240419 | 133700 | 4921434180 | 17880 | 17880 | 17880 | 17880 | 0 |
| 334 | 20240419 | 133600 | 4921434180 | 17880 | 17880 | 17880 | 17880 | 36 |
| 335 | 20240419 | 133500 | 4920790500 | 17880 | 17870 | 17880 | 17870 | 23 |
| 336 | 20240419 | 133400 | 4920379290 | 17880 | 17870 | 17880 | 17870 | 3 |
| 337 | 20240419 | 133300 | 4920325660 | 17870 | 17910 | 17910 | 17870 | 467 |
| 338 | 20240419 | 133200 | 4911974650 | 17910 | 17940 | 17940 | 17910 | 672 |
| 339 | 20240419 | 133100 | 4899934680 | 17950 | 17940 | 17950 | 17940 | 104 |
| 340 | 20240419 | 133000 | 4898068820 | 17940 | 17940 | 17950 | 17940 | 175 |
| 341 | 20240419 | 132900 | 4894929290 | 17940 | 17930 | 17940 | 17930 | 162 |
| 342 | 20240419 | 132800 | 4892024520 | 17930 | 17910 | 17930 | 17910 | 2 |
| 343 | 20240419 | 132700 | 4891988680 | 17930 | 17900 | 17930 | 17900 | 1111 |
| 344 | 20240419 | 132600 | 4872099460 | 17890 | 17890 | 17890 | 17890 | 33 |
| 345 | 20240419 | 132500 | 4871509090 | 17900 | 17910 | 17910 | 17900 | 207 |
| 346 | 20240419 | 132400 | 4867803420 | 17910 | 17910 | 17910 | 17910 | 86 |
| 347 | 20240419 | 132300 | 4866263160 | 17910 | 17910 | 17910 | 17910 | 2 |
| 348 | 20240419 | 132200 | 4866227340 | 17910 | 17900 | 17920 | 17900 | 385 |
| 349 | 20240419 | 132100 | 4859332620 | 17880 | 17900 | 17900 | 17880 | 93 |
| 350 | 20240419 | 132000 | 4857669610 | 17910 | 17900 | 17920 | 17900 | 4267 |
| 351 | 20240419 | 131900 | 4781288100 | 17900 | 17880 | 17900 | 17870 | 135 |
| 352 | 20240419 | 131800 | 4778873730 | 17870 | 17850 | 17870 | 17850 | 16 |
| 353 | 20240419 | 131700 | 4778587910 | 17880 | 17780 | 17880 | 17770 | 2066 |
| 354 | 20240419 | 131600 | 4741839890 | 17780 | 17770 | 17780 | 17770 | 2386 |
| 355 | 20240419 | 131500 | 4699429670 | 17770 | 17780 | 17780 | 17770 | 44 |
| 356 | 20240419 | 131400 | 4698647470 | 17780 | 17770 | 17780 | 17770 | 15 |
| 357 | 20240419 | 131300 | 4698380780 | 17750 | 17780 | 17780 | 17740 | 734 |
| 358 | 20240419 | 131200 | 4685346350 | 17780 | 17820 | 17820 | 17780 | 316 |
| 359 | 20240419 | 131100 | 4679722670 | 17820 | 17890 | 17900 | 17820 | 1816 |
| 360 | 20240419 | 131000 | 4647313770 | 17900 | 17890 | 17910 | 17880 | 568 |
| 361 | 20240419 | 130900 | 4637147360 | 17890 | 17890 | 17890 | 17890 | 1 |
| 362 | 20240419 | 130800 | 4637129470 | 17890 | 17890 | 17890 | 17890 | 15 |
| 363 | 20240419 | 130700 | 4636861120 | 17880 | 17860 | 17920 | 17850 | 679 |
| 364 | 20240419 | 130600 | 4624725280 | 17850 | 17900 | 17920 | 17850 | 1623 |
| 365 | 20240419 | 130500 | 4595706660 | 17890 | 17890 | 17890 | 17880 | 531 |
| 366 | 20240419 | 130400 | 4586212350 | 17890 | 17880 | 17900 | 17880 | 44 |
| 367 | 20240419 | 130300 | 4585425080 | 17880 | 17850 | 17890 | 17850 | 856 |
| 368 | 20240419 | 130200 | 4570135720 | 17840 | 17910 | 17910 | 17840 | 937 |
| 369 | 20240419 | 130100 | 4553392880 | 17920 | 17900 | 17920 | 17900 | 41 |
| 370 | 20240419 | 130000 | 4552658960 | 17900 | 17900 | 17920 | 17900 | 507 |
| 371 | 20240419 | 125900 | 4543580630 | 17890 | 17860 | 17890 | 17860 | 5 |
| 372 | 20240419 | 125800 | 4543491230 | 17900 | 17850 | 17910 | 17850 | 383 |
| 373 | 20240419 | 125700 | 4536645160 | 17850 | 17840 | 17850 | 17840 | 203 |
| 374 | 20240419 | 125600 | 4533023630 | 17830 | 17830 | 17830 | 17830 | 101 |
| 375 | 20240419 | 125500 | 4531222800 | 17820 | 17820 | 17820 | 17820 | 1 |
| 376 | 20240419 | 125400 | 4531204980 | 17830 | 17790 | 17830 | 17780 | 662 |
| 377 | 20240419 | 125300 | 4519418980 | 17790 | 17790 | 17790 | 17790 | 101 |
| 378 | 20240419 | 125200 | 4517622190 | 17780 | 17780 | 17780 | 17780 | 0 |
| 379 | 20240419 | 125100 | 4517622190 | 17780 | 17800 | 17800 | 17780 | 381 |
| 380 | 20240419 | 125000 | 4510843390 | 17800 | 17800 | 17800 | 17800 | 100 |
| 381 | 20240419 | 124900 | 4509063390 | 17820 | 17810 | 17820 | 17810 | 10 |
| 382 | 20240419 | 124800 | 4508885230 | 17800 | 17800 | 17800 | 17790 | 281 |
| 383 | 20240419 | 124700 | 4503883440 | 17800 | 17790 | 17800 | 17790 | 12 |
| 384 | 20240419 | 124600 | 4503669940 | 17790 | 17790 | 17790 | 17790 | 136 |
| 385 | 20240419 | 124500 | 4501250500 | 17790 | 17780 | 17790 | 17780 | 193 |
| 386 | 20240419 | 124400 | 4497818480 | 17780 | 17780 | 17790 | 17780 | 170 |
| 387 | 20240419 | 124300 | 4494795660 | 17790 | 17800 | 17830 | 17770 | 886 |
| 388 | 20240419 | 124200 | 4479021040 | 17790 | 17720 | 17790 | 17710 | 895 |
| 389 | 20240419 | 124100 | 4463131790 | 17730 | 17690 | 17730 | 17690 | 332 |
| 390 | 20240419 | 124000 | 4457258240 | 17730 | 17620 | 17730 | 17620 | 798 |
| 391 | 20240419 | 123900 | 4443169790 | 17610 | 17610 | 17610 | 17610 | 0 |
| 392 | 20240419 | 123800 | 4443169790 | 17610 | 17690 | 17690 | 17600 | 2726 |
| 393 | 20240419 | 123700 | 4395093190 | 17700 | 17710 | 17710 | 17690 | 791 |
| 394 | 20240419 | 123600 | 4381092690 | 17710 | 17740 | 17740 | 17710 | 432 |
| 395 | 20240419 | 123500 | 4373440800 | 17750 | 17730 | 17750 | 17720 | 653 |
| 396 | 20240419 | 123400 | 4361865410 | 17730 | 17750 | 17750 | 17730 | 155 |
| 397 | 20240419 | 123300 | 4359116090 | 17740 | 17730 | 17750 | 17730 | 164 |
| 398 | 20240419 | 123200 | 4356206380 | 17720 | 17720 | 17720 | 17720 | 129 |
| 399 | 20240419 | 123100 | 4353920500 | 17720 | 17690 | 17730 | 17690 | 4028 |
| 400 | 20240419 | 123000 | 4282617120 | 17690 | 17690 | 17690 | 17690 | 892 |
| 401 | 20240419 | 122900 | 4266837640 | 17690 | 17670 | 17690 | 17670 | 471 |
| 402 | 20240419 | 122800 | 4258506500 | 17670 | 17650 | 17670 | 17650 | 347 |
| 403 | 20240419 | 122700 | 4252379610 | 17640 | 17640 | 17640 | 17640 | 0 |
| 404 | 20240419 | 122600 | 4252379610 | 17640 | 17650 | 17650 | 17630 | 922 |
| 405 | 20240419 | 122500 | 4236117690 | 17650 | 17650 | 17660 | 17650 | 345 |
| 406 | 20240419 | 122400 | 4230028430 | 17650 | 17650 | 17660 | 17650 | 467 |
| 407 | 20240419 | 122300 | 4221785800 | 17650 | 17650 | 17650 | 17650 | 482 |
| 408 | 20240419 | 122200 | 4213278500 | 17650 | 17640 | 17650 | 17640 | 85 |
| 409 | 20240419 | 122100 | 4211778950 | 17640 | 17640 | 17650 | 17630 | 53 |
| 410 | 20240419 | 122000 | 4210844020 | 17640 | 17640 | 17640 | 17630 | 661 |
| 411 | 20240419 | 121900 | 4199185820 | 17640 | 17610 | 17650 | 17610 | 420 |
| 412 | 20240419 | 121800 | 4191784560 | 17600 | 17600 | 17600 | 17600 | 138 |
| 413 | 20240419 | 121700 | 4189355760 | 17600 | 17630 | 17630 | 17600 | 92 |
| 414 | 20240419 | 121600 | 4187735840 | 17640 | 17590 | 17650 | 17590 | 622 |
| 415 | 20240419 | 121500 | 4176784900 | 17590 | 17610 | 17610 | 17590 | 462 |
| 416 | 20240419 | 121400 | 4168654710 | 17610 | 17630 | 17650 | 17610 | 610 |
| 417 | 20240419 | 121300 | 4157903610 | 17630 | 17610 | 17640 | 17600 | 1898 |
| 418 | 20240419 | 121200 | 4124474410 | 17610 | 17610 | 17610 | 17610 | 226 |
| 419 | 20240419 | 121100 | 4120494550 | 17610 | 17610 | 17610 | 17590 | 1374 |
| 420 | 20240419 | 121000 | 4096305200 | 17600 | 17610 | 17610 | 17600 | 495 |
| 421 | 20240419 | 120900 | 4087593090 | 17600 | 17600 | 17600 | 17600 | 242 |
| 422 | 20240419 | 120800 | 4083333890 | 17590 | 17590 | 17600 | 17590 | 260 |
| 423 | 20240419 | 120700 | 4078759210 | 17590 | 17600 | 17600 | 17560 | 1089 |
| 424 | 20240419 | 120600 | 4059616400 | 17600 | 17600 | 17610 | 17600 | 867 |
| 425 | 20240419 | 120500 | 4044351580 | 17600 | 17580 | 17600 | 17580 | 814 |
| 426 | 20240419 | 120400 | 4030027960 | 17580 | 17580 | 17580 | 17580 | 81 |
| 427 | 20240419 | 120300 | 4028603980 | 17570 | 17570 | 17570 | 17570 | 204 |
| 428 | 20240419 | 120200 | 4025019700 | 17570 | 17560 | 17580 | 17550 | 763 |
| 429 | 20240419 | 120100 | 4011618400 | 17570 | 17520 | 17570 | 17520 | 1552 |
| 430 | 20240419 | 120000 | 3984374290 | 17520 | 17530 | 17530 | 17520 | 48 |
| 431 | 20240419 | 115900 | 3983533000 | 17510 | 17510 | 17510 | 17510 | 57 |
| 432 | 20240419 | 115800 | 3982534930 | 17510 | 17510 | 17510 | 17510 | 32 |
| 433 | 20240419 | 115700 | 3981974610 | 17510 | 17560 | 17560 | 17500 | 1011 |
| 434 | 20240419 | 115600 | 3964249180 | 17570 | 17530 | 17570 | 17530 | 403 |
| 435 | 20240419 | 115500 | 3957174950 | 17530 | 17530 | 17530 | 17510 | 243 |
| 436 | 20240419 | 115400 | 3952916400 | 17540 | 17490 | 17560 | 17460 | 1548 |
| 437 | 20240419 | 115300 | 3925830640 | 17490 | 17470 | 17490 | 17470 | 123 |
| 438 | 20240419 | 115200 | 3923679810 | 17470 | 17500 | 17500 | 17470 | 522 |
| 439 | 20240419 | 115100 | 3914552360 | 17490 | 17490 | 17490 | 17490 | 28 |
| 440 | 20240419 | 115000 | 3914062640 | 17490 | 17480 | 17500 | 17480 | 1074 |
| 441 | 20240419 | 114900 | 3895283780 | 17460 | 17500 | 17500 | 17450 | 3494 |
| 442 | 20240419 | 114800 | 3834269330 | 17500 | 17490 | 17500 | 17490 | 306 |
| 443 | 20240419 | 114700 | 3828914450 | 17480 | 17540 | 17540 | 17480 | 3130 |
| 444 | 20240419 | 114600 | 3774167250 | 17550 | 17510 | 17550 | 17500 | 824 |
| 445 | 20240419 | 114500 | 3759734770 | 17510 | 17500 | 17510 | 17500 | 747 |
| 446 | 20240419 | 114400 | 3746660070 | 17500 | 17480 | 17500 | 17480 | 281 |
| 447 | 20240419 | 114300 | 3741745820 | 17480 | 17480 | 17490 | 17480 | 198 |
| 448 | 20240419 | 114200 | 3738284740 | 17480 | 17490 | 17490 | 17480 | 586 |
| 449 | 20240419 | 114100 | 3728041240 | 17490 | 17510 | 17510 | 17490 | 979 |
| 450 | 20240419 | 114000 | 3710906950 | 17530 | 17550 | 17550 | 17520 | 606 |
| 451 | 20240419 | 113900 | 3700285790 | 17550 | 17530 | 17570 | 17530 | 757 |
| 452 | 20240419 | 113800 | 3687000970 | 17530 | 17530 | 17530 | 17530 | 224 |
| 453 | 20240419 | 113700 | 3683074250 | 17540 | 17530 | 17540 | 17530 | 187 |
| 454 | 20240419 | 113600 | 3679795140 | 17530 | 17490 | 17640 | 17470 | 5007 |
| 455 | 20240419 | 113500 | 3591930350 | 17500 | 17480 | 17500 | 17480 | 205 |
| 456 | 20240419 | 113400 | 3588345440 | 17480 | 17510 | 17510 | 17480 | 1082 |
| 457 | 20240419 | 113300 | 3569425080 | 17500 | 17540 | 17540 | 17500 | 953 |
| 458 | 20240419 | 113200 | 3552739560 | 17530 | 17530 | 17530 | 17530 | 112 |
| 459 | 20240419 | 113100 | 3550776200 | 17530 | 17510 | 17530 | 17510 | 112 |
| 460 | 20240419 | 113000 | 3548813120 | 17520 | 17540 | 17550 | 17520 | 464 |
| 461 | 20240419 | 112900 | 3540677940 | 17530 | 17550 | 17550 | 17510 | 1414 |
| 462 | 20240419 | 112800 | 3515898520 | 17550 | 17600 | 17600 | 17550 | 1140 |
| 463 | 20240419 | 112700 | 3495882550 | 17610 | 17570 | 17620 | 17570 | 2383 |
| 464 | 20240419 | 112600 | 3453969390 | 17570 | 17560 | 17570 | 17530 | 502 |
| 465 | 20240419 | 112500 | 3445161390 | 17560 | 17480 | 17580 | 17480 | 2092 |
| 466 | 20240419 | 112400 | 3408518120 | 17480 | 17490 | 17490 | 17470 | 925 |
| 467 | 20240419 | 112300 | 3392344310 | 17500 | 17490 | 17500 | 17490 | 906 |
| 468 | 20240419 | 112200 | 3376489810 | 17500 | 17520 | 17530 | 17500 | 667 |
| 469 | 20240419 | 112100 | 3364806510 | 17530 | 17500 | 17570 | 17500 | 1590 |
| 470 | 20240419 | 112000 | 3336926700 | 17490 | 17490 | 17500 | 17490 | 757 |
| 471 | 20240419 | 111900 | 3323684740 | 17500 | 17520 | 17520 | 17500 | 808 |
| 472 | 20240419 | 111800 | 3309541730 | 17520 | 17560 | 17560 | 17510 | 310 |
| 473 | 20240419 | 111700 | 3304108320 | 17560 | 17600 | 17620 | 17540 | 1009 |
| 474 | 20240419 | 111600 | 3286368060 | 17540 | 17500 | 17550 | 17500 | 2368 |
| 475 | 20240419 | 111500 | 3244893200 | 17510 | 17530 | 17540 | 17500 | 1678 |
| 476 | 20240419 | 111400 | 3215510780 | 17500 | 17590 | 17590 | 17500 | 4447 |
| 477 | 20240419 | 111300 | 3137571190 | 17600 | 17600 | 17600 | 17570 | 819 |
| 478 | 20240419 | 111200 | 3123174830 | 17610 | 17640 | 17650 | 17600 | 600 |
| 479 | 20240419 | 111100 | 3112603930 | 17650 | 17590 | 17650 | 17590 | 953 |
| 480 | 20240419 | 111000 | 3095813590 | 17610 | 17590 | 17620 | 17580 | 917 |
| 481 | 20240419 | 110900 | 3079683520 | 17600 | 17610 | 17610 | 17600 | 253 |
| 482 | 20240419 | 110800 | 3075229660 | 17620 | 17590 | 17670 | 17590 | 1509 |
| 483 | 20240419 | 110700 | 3048644030 | 17590 | 17600 | 17600 | 17590 | 344 |
| 484 | 20240419 | 110600 | 3042592200 | 17580 | 17590 | 17600 | 17570 | 886 |
| 485 | 20240419 | 110500 | 3027009980 | 17590 | 17600 | 17610 | 17560 | 1918 |
| 486 | 20240419 | 110400 | 2993270640 | 17600 | 17600 | 17630 | 17590 | 1875 |
| 487 | 20240419 | 110300 | 2960258780 | 17590 | 17630 | 17630 | 17590 | 1079 |
| 488 | 20240419 | 110200 | 2941265140 | 17630 | 17670 | 17670 | 17630 | 1171 |
| 489 | 20240419 | 110100 | 2920612930 | 17690 | 17650 | 17730 | 17650 | 1240 |
| 490 | 20240419 | 110000 | 2898674540 | 17650 | 17660 | 17660 | 17650 | 1226 |
| 491 | 20240419 | 105900 | 2877033840 | 17660 | 17680 | 17680 | 17630 | 3942 |
| 492 | 20240419 | 105800 | 2807444900 | 17690 | 17770 | 17770 | 17690 | 6916 |
| 493 | 20240419 | 105700 | 2684864750 | 17760 | 17780 | 17780 | 17750 | 1096 |
| 494 | 20240419 | 105600 | 2665399180 | 17780 | 17820 | 17830 | 17780 | 1153 |
| 495 | 20240419 | 105500 | 2644883230 | 17830 | 17800 | 17830 | 17790 | 706 |
| 496 | 20240419 | 105400 | 2632315990 | 17790 | 17830 | 17830 | 17790 | 1013 |
| 497 | 20240419 | 105300 | 2614283030 | 17830 | 17840 | 17840 | 17820 | 449 |
| 498 | 20240419 | 105200 | 2606277500 | 17820 | 17840 | 17840 | 17780 | 2155 |
| 499 | 20240419 | 105100 | 2567887510 | 17850 | 17810 | 17890 | 17810 | 1360 |
| 500 | 20240419 | 105000 | 2543626590 | 17790 | 17780 | 17900 | 17780 | 1045 |
| 501 | 20240419 | 104900 | 2525019440 | 17780 | 17750 | 17780 | 17750 | 714 |
| 502 | 20240419 | 104800 | 2512329650 | 17740 | 17710 | 17760 | 17710 | 1170 |
| 503 | 20240419 | 104700 | 2491585290 | 17710 | 17740 | 17740 | 17710 | 2195 |
| 504 | 20240419 | 104600 | 2452695880 | 17740 | 17750 | 17760 | 17740 | 896 |
| 505 | 20240419 | 104500 | 2436788030 | 17720 | 17750 | 17750 | 17720 | 569 |
| 506 | 20240419 | 104400 | 2426700310 | 17750 | 17770 | 17770 | 17750 | 1262 |
| 507 | 20240419 | 104300 | 2404297530 | 17770 | 17770 | 17780 | 17760 | 206 |
| 508 | 20240419 | 104200 | 2400638200 | 17780 | 17780 | 17780 | 17770 | 220 |
| 509 | 20240419 | 104100 | 2396726910 | 17790 | 17790 | 17790 | 17770 | 495 |
| 510 | 20240419 | 104000 | 2387926070 | 17790 | 17800 | 17800 | 17790 | 128 |
| 511 | 20240419 | 103900 | 2385648860 | 17800 | 17810 | 17820 | 17790 | 1174 |
| 512 | 20240419 | 103800 | 2364751550 | 17820 | 17810 | 17820 | 17810 | 354 |
| 513 | 20240419 | 103700 | 2358446800 | 17800 | 17800 | 17800 | 17800 | 54 |
| 514 | 20240419 | 103600 | 2357485600 | 17800 | 17800 | 17800 | 17790 | 120 |
| 515 | 20240419 | 103500 | 2355350290 | 17800 | 17800 | 17810 | 17800 | 621 |
| 516 | 20240419 | 103400 | 2344291780 | 17800 | 17760 | 17820 | 17750 | 1265 |
| 517 | 20240419 | 103300 | 2321802730 | 17760 | 17790 | 17800 | 17750 | 488 |
| 518 | 20240419 | 103200 | 2313133900 | 17780 | 17810 | 17820 | 17780 | 2870 |
| 519 | 20240419 | 103100 | 2262044580 | 17810 | 17800 | 17820 | 17800 | 1008 |
| 520 | 20240419 | 103000 | 2244092410 | 17800 | 17910 | 17910 | 17800 | 8652 |
| 521 | 20240419 | 102900 | 2089764520 | 17920 | 17900 | 17920 | 17890 | 805 |
| 522 | 20240419 | 102800 | 2075352360 | 17920 | 17920 | 17920 | 17900 | 143 |
| 523 | 20240419 | 102700 | 2072790260 | 17920 | 17890 | 17920 | 17880 | 1208 |
| 524 | 20240419 | 102600 | 2051173150 | 17900 | 17900 | 17910 | 17870 | 2101 |
| 525 | 20240419 | 102500 | 2013578480 | 17900 | 17900 | 17910 | 17900 | 531 |
| 526 | 20240419 | 102400 | 2004072950 | 17900 | 17920 | 17920 | 17900 | 935 |
| 527 | 20240419 | 102300 | 1987326840 | 17920 | 17920 | 17920 | 17910 | 301 |
| 528 | 20240419 | 102200 | 1981933670 | 17920 | 17960 | 17960 | 17920 | 484 |
| 529 | 20240419 | 102100 | 1973255190 | 17970 | 17970 | 17980 | 17970 | 472 |
| 530 | 20240419 | 102000 | 1964771140 | 17970 | 17910 | 18000 | 17910 | 3310 |
| 531 | 20240419 | 101900 | 1905446600 | 17910 | 17950 | 17950 | 17910 | 3704 |
| 532 | 20240419 | 101800 | 1839019170 | 17960 | 17960 | 17960 | 17950 | 422 |
| 533 | 20240419 | 101700 | 1831441990 | 17960 | 18010 | 18010 | 17960 | 2297 |
| 534 | 20240419 | 101600 | 1790148860 | 18010 | 18020 | 18020 | 18000 | 453 |
| 535 | 20240419 | 101500 | 1781993760 | 18010 | 18010 | 18020 | 18000 | 3487 |
| 536 | 20240419 | 101400 | 1719211960 | 18010 | 18010 | 18020 | 18010 | 658 |
| 537 | 20240419 | 101300 | 1707356060 | 18010 | 18030 | 18030 | 18010 | 1222 |
| 538 | 20240419 | 101200 | 1685345060 | 18030 | 18030 | 18030 | 18020 | 368 |
| 539 | 20240419 | 101100 | 1678711780 | 18020 | 18030 | 18030 | 18020 | 504 |
| 540 | 20240419 | 101000 | 1669629670 | 18030 | 18040 | 18040 | 18030 | 775 |
| 541 | 20240419 | 100900 | 1655653030 | 18040 | 18090 | 18090 | 18040 | 172 |
| 542 | 20240419 | 100800 | 1652547090 | 18100 | 18090 | 18160 | 18090 | 1197 |
| 543 | 20240419 | 100700 | 1630871350 | 18100 | 18100 | 18100 | 18090 | 81 |
| 544 | 20240419 | 100600 | 1629405570 | 18090 | 18030 | 18180 | 18030 | 1729 |
| 545 | 20240419 | 100500 | 1598134190 | 18020 | 18020 | 18020 | 18010 | 1116 |
| 546 | 20240419 | 100400 | 1578025930 | 18020 | 18050 | 18050 | 18020 | 2700 |
| 547 | 20240419 | 100300 | 1529355630 | 18050 | 18060 | 18060 | 18030 | 609 |
| 548 | 20240419 | 100200 | 1518371440 | 18040 | 18030 | 18060 | 18030 | 394 |
| 549 | 20240419 | 100100 | 1511267490 | 18030 | 18040 | 18060 | 18030 | 1718 |
| 550 | 20240419 | 100000 | 1480280320 | 18040 | 18050 | 18050 | 18040 | 2284 |
| 551 | 20240419 | 095900 | 1439062120 | 18040 | 18050 | 18050 | 18040 | 210 |
| 552 | 20240419 | 095800 | 1435271630 | 18060 | 18060 | 18060 | 18040 | 1266 |
| 553 | 20240419 | 095700 | 1412419380 | 18060 | 18100 | 18100 | 18060 | 2322 |
| 554 | 20240419 | 095600 | 1370463990 | 18110 | 18150 | 18150 | 18110 | 537 |
| 555 | 20240419 | 095500 | 1360732680 | 18150 | 18190 | 18230 | 18150 | 1754 |
| 556 | 20240419 | 095400 | 1328845860 | 18180 | 18150 | 18180 | 18150 | 260 |
| 557 | 20240419 | 095300 | 1324123980 | 18140 | 18110 | 18140 | 18110 | 4 |
| 558 | 20240419 | 095200 | 1324051480 | 18110 | 18080 | 18110 | 18070 | 268 |
| 559 | 20240419 | 095100 | 1319206740 | 18080 | 18080 | 18090 | 18080 | 769 |
| 560 | 20240419 | 095000 | 1305303170 | 18080 | 18080 | 18080 | 18070 | 256 |
| 561 | 20240419 | 094900 | 1300675600 | 18080 | 18090 | 18090 | 18080 | 160 |
| 562 | 20240419 | 094800 | 1297782440 | 18100 | 18090 | 18100 | 18090 | 230 |
| 563 | 20240419 | 094700 | 1293621440 | 18100 | 18120 | 18120 | 18100 | 689 |
| 564 | 20240419 | 094600 | 1281146700 | 18130 | 18170 | 18170 | 18120 | 1347 |
| 565 | 20240419 | 094500 | 1256711980 | 18170 | 18160 | 18170 | 18140 | 402 |
| 566 | 20240419 | 094400 | 1249416320 | 18140 | 18120 | 18140 | 18120 | 243 |
| 567 | 20240419 | 094300 | 1245012490 | 18120 | 18110 | 18120 | 18100 | 449 |
| 568 | 20240419 | 094200 | 1236883410 | 18120 | 18090 | 18120 | 18090 | 236 |
| 569 | 20240419 | 094100 | 1232609750 | 18080 | 18120 | 18120 | 18080 | 582 |
| 570 | 20240419 | 094000 | 1222083740 | 18110 | 18170 | 18170 | 18090 | 662 |
| 571 | 20240419 | 093900 | 1210076380 | 18120 | 18120 | 18120 | 18120 | 93 |
| 572 | 20240419 | 093800 | 1208391220 | 18110 | 18090 | 18110 | 18080 | 623 |
| 573 | 20240419 | 093700 | 1197126340 | 18110 | 18100 | 18120 | 18060 | 816 |
| 574 | 20240419 | 093600 | 1182359250 | 18070 | 18060 | 18100 | 18060 | 887 |
| 575 | 20240419 | 093500 | 1166328600 | 18070 | 18110 | 18110 | 18070 | 166 |
| 576 | 20240419 | 093400 | 1163326540 | 18090 | 18080 | 18120 | 18080 | 2690 |
| 577 | 20240419 | 093300 | 1114639820 | 18080 | 18050 | 18090 | 18050 | 618 |
| 578 | 20240419 | 093200 | 1103471890 | 18050 | 18050 | 18050 | 18020 | 543 |
| 579 | 20240419 | 093100 | 1093675600 | 18050 | 18070 | 18070 | 18030 | 2363 |
| 580 | 20240419 | 093000 | 1051013350 | 18080 | 18050 | 18080 | 18050 | 546 |
| 581 | 20240419 | 092900 | 1041153600 | 18060 | 18080 | 18080 | 18050 | 2322 |
| 582 | 20240419 | 092800 | 999209080 | 18080 | 18090 | 18090 | 18080 | 1518 |
| 583 | 20240419 | 092700 | 971763030 | 18090 | 18150 | 18150 | 18080 | 6219 |
| 584 | 20240419 | 092600 | 859180750 | 18150 | 18150 | 18170 | 18150 | 345 |
| 585 | 20240419 | 092500 | 852918320 | 18150 | 18150 | 18150 | 18150 | 189 |
| 586 | 20240419 | 092400 | 849487970 | 18150 | 18140 | 18150 | 18130 | 427 |
| 587 | 20240419 | 092300 | 841741520 | 18140 | 18110 | 18140 | 18090 | 1194 |
| 588 | 20240419 | 092200 | 820105030 | 18080 | 18120 | 18120 | 18070 | 1328 |
| 589 | 20240419 | 092100 | 796087590 | 18120 | 18130 | 18130 | 18090 | 1268 |
| 590 | 20240419 | 092000 | 773128850 | 18150 | 18160 | 18160 | 18120 | 2637 |
| 591 | 20240419 | 091900 | 725271940 | 18170 | 18200 | 18200 | 18160 | 3109 |
| 592 | 20240419 | 091800 | 668739990 | 18200 | 18220 | 18220 | 18200 | 1077 |
| 593 | 20240419 | 091700 | 649124910 | 18220 | 18220 | 18220 | 18210 | 463 |
| 594 | 20240419 | 091600 | 640692050 | 18220 | 18220 | 18240 | 18220 | 659 |
| 595 | 20240419 | 091500 | 628684440 | 18230 | 18290 | 18290 | 18230 | 600 |
| 596 | 20240419 | 091400 | 617735170 | 18290 | 18240 | 18290 | 18240 | 493 |
| 597 | 20240419 | 091300 | 608724810 | 18240 | 18210 | 18240 | 18210 | 807 |
| 598 | 20240419 | 091200 | 594020910 | 18200 | 18240 | 18240 | 18200 | 545 |
| 599 | 20240419 | 091100 | 584098730 | 18210 | 18250 | 18250 | 18200 | 3582 |
| 600 | 20240419 | 091000 | 518780940 | 18250 | 18240 | 18260 | 18240 | 1013 |
| 601 | 20240419 | 090900 | 500293290 | 18230 | 18300 | 18310 | 18200 | 3314 |
| 602 | 20240419 | 090800 | 439757430 | 18290 | 18380 | 18380 | 18290 | 4581 |
| 603 | 20240419 | 090700 | 355764620 | 18400 | 18420 | 18440 | 18370 | 2568 |
| 604 | 20240419 | 090600 | 308509020 | 18430 | 18410 | 18430 | 18400 | 2467 |
| 605 | 20240419 | 090500 | 263107170 | 18410 | 18500 | 18500 | 18410 | 1313 |
| 606 | 20240419 | 090400 | 238857970 | 18480 | 18410 | 18490 | 18390 | 1495 |
| 607 | 20240419 | 090300 | 211292570 | 18400 | 18420 | 18430 | 18370 | 1721 |
| 608 | 20240419 | 090200 | 179630640 | 18430 | 18370 | 18440 | 18350 | 1340 |
| 609 | 20240419 | 090100 | 155009450 | 18370 | 18390 | 18410 | 18340 | 2785 |
| 610 | 20240419 | 090000 | 103809580 | 18400 | 18410 | 18470 | 18270 | 5397 |