28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 2134 |
| 3 | 20240419 | 183800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 4 | 20240419 | 183700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 5 | 20240419 | 183600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 6 | 20240419 | 183500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 7 | 20240419 | 183400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 8 | 20240419 | 183300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 9 | 20240419 | 183200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 10 | 20240419 | 183100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 11 | 20240419 | 183000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 12 | 20240419 | 182900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 13 | 20240419 | 182800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 14 | 20240419 | 182700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 15 | 20240419 | 182600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 16 | 20240419 | 182500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 17 | 20240419 | 182400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 18 | 20240419 | 182300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 19 | 20240419 | 182200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 20 | 20240419 | 182100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 21 | 20240419 | 182000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 22 | 20240419 | 181900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 23 | 20240419 | 181800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 24 | 20240419 | 181700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 25 | 20240419 | 181600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 26 | 20240419 | 181500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 27 | 20240419 | 181400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 28 | 20240419 | 181300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 29 | 20240419 | 181200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 30 | 20240419 | 181100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 31 | 20240419 | 181000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 32 | 20240419 | 180900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 2134 |
| 33 | 20240419 | 180800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 34 | 20240419 | 180700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 35 | 20240419 | 180600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 36 | 20240419 | 180500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 37 | 20240419 | 180400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 38 | 20240419 | 180300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 39 | 20240419 | 180200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 40 | 20240419 | 180100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 41 | 20240419 | 180000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 42 | 20240419 | 175900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 43 | 20240419 | 175800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 44 | 20240419 | 175700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 45 | 20240419 | 175600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 46 | 20240419 | 175500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 47 | 20240419 | 175400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 48 | 20240419 | 175300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 49 | 20240419 | 175200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 50 | 20240419 | 175100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 51 | 20240419 | 175000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 52 | 20240419 | 174900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 53 | 20240419 | 174800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 54 | 20240419 | 174700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 55 | 20240419 | 174600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 56 | 20240419 | 174500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 57 | 20240419 | 174400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 58 | 20240419 | 174300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 59 | 20240419 | 174200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 60 | 20240419 | 174100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 61 | 20240419 | 174000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 62 | 20240419 | 173900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 2134 |
| 63 | 20240419 | 173800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 64 | 20240419 | 173700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 65 | 20240419 | 173600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 66 | 20240419 | 173500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 67 | 20240419 | 173400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 68 | 20240419 | 173300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 69 | 20240419 | 173200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 70 | 20240419 | 173100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 71 | 20240419 | 173000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 72 | 20240419 | 172900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 73 | 20240419 | 172800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 74 | 20240419 | 172700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 75 | 20240419 | 172600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 76 | 20240419 | 172500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 77 | 20240419 | 172400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 78 | 20240419 | 172300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 79 | 20240419 | 172200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 80 | 20240419 | 172100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 81 | 20240419 | 172000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 82 | 20240419 | 171900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 83 | 20240419 | 171800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 84 | 20240419 | 171700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 85 | 20240419 | 171600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 86 | 20240419 | 171500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 87 | 20240419 | 171400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 88 | 20240419 | 171300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 89 | 20240419 | 171200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 90 | 20240419 | 171100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 91 | 20240419 | 171000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 92 | 20240419 | 170900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 2134 |
| 93 | 20240419 | 170800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 94 | 20240419 | 170700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 95 | 20240419 | 170600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 96 | 20240419 | 170500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 97 | 20240419 | 170400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 98 | 20240419 | 170300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 99 | 20240419 | 170200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 100 | 20240419 | 170100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 101 | 20240419 | 170000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 102 | 20240419 | 165900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 103 | 20240419 | 165800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 104 | 20240419 | 165700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 105 | 20240419 | 165600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 106 | 20240419 | 165500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 107 | 20240419 | 165400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 108 | 20240419 | 165300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 109 | 20240419 | 165200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 110 | 20240419 | 165100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 111 | 20240419 | 165000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 112 | 20240419 | 164900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 113 | 20240419 | 164800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 114 | 20240419 | 164700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 115 | 20240419 | 164600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 116 | 20240419 | 164500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 117 | 20240419 | 164400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 118 | 20240419 | 164300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 119 | 20240419 | 164200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 120 | 20240419 | 164100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 121 | 20240419 | 164000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 122 | 20240419 | 163900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 2134 |
| 123 | 20240419 | 163800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 124 | 20240419 | 163700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 125 | 20240419 | 163600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 126 | 20240419 | 163500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 127 | 20240419 | 163400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 128 | 20240419 | 163300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 129 | 20240419 | 163200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 130 | 20240419 | 163100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 131 | 20240419 | 163000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 132 | 20240419 | 162900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 133 | 20240419 | 162800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 134 | 20240419 | 162700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 135 | 20240419 | 162600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 136 | 20240419 | 162500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 137 | 20240419 | 162400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 138 | 20240419 | 162300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 139 | 20240419 | 162200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 140 | 20240419 | 162100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 141 | 20240419 | 162000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 142 | 20240419 | 161900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 143 | 20240419 | 161800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 144 | 20240419 | 161700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 145 | 20240419 | 161600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 146 | 20240419 | 161500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 147 | 20240419 | 161400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 148 | 20240419 | 161300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 149 | 20240419 | 161200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 150 | 20240419 | 161100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 151 | 20240419 | 161000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 152 | 20240419 | 160900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 2134 |
| 153 | 20240419 | 160800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 154 | 20240419 | 160700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 155 | 20240419 | 160600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 156 | 20240419 | 160500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 157 | 20240419 | 160400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 158 | 20240419 | 160300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 159 | 20240419 | 160200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 160 | 20240419 | 160100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 161 | 20240419 | 160000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 162 | 20240419 | 155900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 163 | 20240419 | 155800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 164 | 20240419 | 155700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 165 | 20240419 | 155600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 166 | 20240419 | 155500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 167 | 20240419 | 155400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 168 | 20240419 | 155300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 169 | 20240419 | 155200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 170 | 20240419 | 155100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 171 | 20240419 | 155000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 172 | 20240419 | 154900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 173 | 20240419 | 154800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 174 | 20240419 | 154700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 175 | 20240419 | 154600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 176 | 20240419 | 154500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 177 | 20240419 | 154400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 178 | 20240419 | 154300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 179 | 20240419 | 154200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 180 | 20240419 | 154100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 181 | 20240419 | 154000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 182 | 20240419 | 153900 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 2134 |
| 183 | 20240419 | 153800 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 184 | 20240419 | 153700 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 185 | 20240419 | 153600 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 186 | 20240419 | 153500 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 187 | 20240419 | 153400 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 188 | 20240419 | 153300 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 189 | 20240419 | 153200 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 190 | 20240419 | 153100 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 0 |
| 191 | 20240419 | 153000 | 1947712560 | 7900 | 7900 | 7900 | 7900 | 2134 |
| 192 | 20240419 | 152900 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 193 | 20240419 | 152800 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 194 | 20240419 | 152700 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 195 | 20240419 | 152600 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 196 | 20240419 | 152500 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 197 | 20240419 | 152400 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 198 | 20240419 | 152300 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 199 | 20240419 | 152200 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 200 | 20240419 | 152100 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 201 | 20240419 | 152000 | 1930853960 | 7940 | 7940 | 7940 | 7940 | 0 |
| 202 | 20240419 | 151900 | 1930853960 | 7940 | 7920 | 7960 | 7900 | 1299 |
| 203 | 20240419 | 151800 | 1920578380 | 7920 | 7880 | 7960 | 7880 | 1388 |
| 204 | 20240419 | 151700 | 1909607730 | 7900 | 7910 | 7910 | 7880 | 485 |
| 205 | 20240419 | 151600 | 1905780160 | 7910 | 7890 | 7910 | 7890 | 1099 |
| 206 | 20240419 | 151500 | 1897098740 | 7900 | 7920 | 7920 | 7890 | 80 |
| 207 | 20240419 | 151400 | 1896466580 | 7920 | 7920 | 7920 | 7920 | 179 |
| 208 | 20240419 | 151300 | 1895048900 | 7920 | 7920 | 7920 | 7900 | 101 |
| 209 | 20240419 | 151200 | 1894250290 | 7920 | 7900 | 7920 | 7900 | 298 |
| 210 | 20240419 | 151100 | 1891893740 | 7900 | 7890 | 7900 | 7880 | 2310 |
| 211 | 20240419 | 151000 | 1873667350 | 7900 | 7900 | 7900 | 7880 | 118 |
| 212 | 20240419 | 150900 | 1872736250 | 7900 | 7910 | 7910 | 7890 | 106 |
| 213 | 20240419 | 150800 | 1871898820 | 7910 | 7910 | 7910 | 7900 | 54 |
| 214 | 20240419 | 150700 | 1871472020 | 7910 | 7910 | 7910 | 7880 | 207 |
| 215 | 20240419 | 150600 | 1869834950 | 7910 | 7890 | 7910 | 7880 | 35 |
| 216 | 20240419 | 150500 | 1869558840 | 7890 | 7910 | 7910 | 7890 | 339 |
| 217 | 20240419 | 150400 | 1866881490 | 7910 | 7910 | 7910 | 7890 | 235 |
| 218 | 20240419 | 150300 | 1865023290 | 7910 | 7910 | 7910 | 7900 | 3353 |
| 219 | 20240419 | 150200 | 1838533490 | 7910 | 7920 | 7920 | 7900 | 248 |
| 220 | 20240419 | 150100 | 1836573950 | 7910 | 7920 | 7920 | 7910 | 242 |
| 221 | 20240419 | 150000 | 1834658220 | 7930 | 7940 | 7940 | 7930 | 853 |
| 222 | 20240419 | 145900 | 1827891020 | 7940 | 7940 | 7940 | 7930 | 217 |
| 223 | 20240419 | 145800 | 1826169450 | 7940 | 7940 | 7940 | 7930 | 1516 |
| 224 | 20240419 | 145700 | 1814144720 | 7930 | 7940 | 7940 | 7930 | 570 |
| 225 | 20240419 | 145600 | 1809620020 | 7940 | 7940 | 7940 | 7930 | 176 |
| 226 | 20240419 | 145500 | 1808223680 | 7940 | 7930 | 7940 | 7930 | 353 |
| 227 | 20240419 | 145400 | 1805422770 | 7940 | 7930 | 7940 | 7930 | 175 |
| 228 | 20240419 | 145300 | 1804034390 | 7940 | 7930 | 7940 | 7930 | 512 |
| 229 | 20240419 | 145200 | 1799970300 | 7940 | 7940 | 7940 | 7940 | 1033 |
| 230 | 20240419 | 145100 | 1791768280 | 7950 | 7940 | 7950 | 7940 | 314 |
| 231 | 20240419 | 145000 | 1789272840 | 7940 | 7940 | 7950 | 7940 | 238 |
| 232 | 20240419 | 144900 | 1787381240 | 7950 | 7940 | 7950 | 7940 | 98 |
| 233 | 20240419 | 144800 | 1786602400 | 7950 | 7950 | 7950 | 7940 | 303 |
| 234 | 20240419 | 144700 | 1784194940 | 7950 | 7950 | 7950 | 7950 | 182 |
| 235 | 20240419 | 144600 | 1782748040 | 7940 | 7940 | 7950 | 7940 | 308 |
| 236 | 20240419 | 144500 | 1780300760 | 7950 | 7960 | 7960 | 7940 | 638 |
| 237 | 20240419 | 144400 | 1775229580 | 7960 | 7960 | 7960 | 7950 | 227 |
| 238 | 20240419 | 144300 | 1773422700 | 7950 | 7960 | 7960 | 7950 | 777 |
| 239 | 20240419 | 144200 | 1767245520 | 7960 | 7960 | 7960 | 7950 | 265 |
| 240 | 20240419 | 144100 | 1765136220 | 7960 | 7960 | 7960 | 7950 | 218 |
| 241 | 20240419 | 144000 | 1763401910 | 7950 | 7950 | 7960 | 7950 | 418 |
| 242 | 20240419 | 143900 | 1760076830 | 7950 | 7950 | 7950 | 7950 | 110 |
| 243 | 20240419 | 143800 | 1759202330 | 7950 | 7950 | 7950 | 7940 | 225 |
| 244 | 20240419 | 143700 | 1757414630 | 7960 | 7960 | 7960 | 7950 | 960 |
| 245 | 20240419 | 143600 | 1749780940 | 7960 | 7950 | 7960 | 7950 | 71 |
| 246 | 20240419 | 143500 | 1749216480 | 7950 | 7960 | 7960 | 7940 | 924 |
| 247 | 20240419 | 143400 | 1741870770 | 7960 | 7950 | 7960 | 7950 | 187 |
| 248 | 20240419 | 143300 | 1740382820 | 7960 | 7950 | 7960 | 7950 | 254 |
| 249 | 20240419 | 143200 | 1738363020 | 7950 | 7950 | 7950 | 7940 | 77 |
| 250 | 20240419 | 143100 | 1737750970 | 7950 | 7970 | 7970 | 7930 | 1362 |
| 251 | 20240419 | 143000 | 1726914340 | 7960 | 7960 | 7970 | 7950 | 263 |
| 252 | 20240419 | 142900 | 1724820730 | 7960 | 7960 | 7960 | 7950 | 535 |
| 253 | 20240419 | 142800 | 1720562230 | 7960 | 7960 | 7960 | 7950 | 268 |
| 254 | 20240419 | 142700 | 1718430430 | 7960 | 7960 | 7960 | 7960 | 80 |
| 255 | 20240419 | 142600 | 1717793630 | 7950 | 7950 | 7950 | 7940 | 252 |
| 256 | 20240419 | 142500 | 1715790340 | 7950 | 7950 | 7950 | 7940 | 202 |
| 257 | 20240419 | 142400 | 1714185170 | 7950 | 7950 | 7960 | 7950 | 1092 |
| 258 | 20240419 | 142300 | 1705501800 | 7960 | 7950 | 7960 | 7940 | 476 |
| 259 | 20240419 | 142200 | 1701716420 | 7950 | 7950 | 7950 | 7940 | 378 |
| 260 | 20240419 | 142100 | 1698711950 | 7950 | 7950 | 7950 | 7940 | 151 |
| 261 | 20240419 | 142000 | 1697512470 | 7950 | 7950 | 7950 | 7950 | 170 |
| 262 | 20240419 | 141900 | 1696160970 | 7940 | 7950 | 7950 | 7940 | 281 |
| 263 | 20240419 | 141800 | 1693927550 | 7950 | 7960 | 7960 | 7940 | 799 |
| 264 | 20240419 | 141700 | 1687574510 | 7960 | 7960 | 7960 | 7950 | 75 |
| 265 | 20240419 | 141600 | 1686977550 | 7950 | 7950 | 7960 | 7950 | 360 |
| 266 | 20240419 | 141500 | 1684115090 | 7950 | 7950 | 7950 | 7950 | 221 |
| 267 | 20240419 | 141400 | 1682358140 | 7940 | 7950 | 7960 | 7940 | 517 |
| 268 | 20240419 | 141300 | 1678248340 | 7960 | 7950 | 7960 | 7940 | 817 |
| 269 | 20240419 | 141200 | 1671752790 | 7950 | 7950 | 7950 | 7950 | 225 |
| 270 | 20240419 | 141100 | 1669964040 | 7950 | 7940 | 7950 | 7940 | 243 |
| 271 | 20240419 | 141000 | 1668033160 | 7950 | 7940 | 7950 | 7940 | 142 |
| 272 | 20240419 | 140900 | 1666904950 | 7950 | 7960 | 7960 | 7950 | 798 |
| 273 | 20240419 | 140800 | 1660558070 | 7960 | 7960 | 7960 | 7960 | 58 |
| 274 | 20240419 | 140700 | 1660096390 | 7950 | 7950 | 7960 | 7950 | 152 |
| 275 | 20240419 | 140600 | 1658887470 | 7960 | 7960 | 7960 | 7950 | 658 |
| 276 | 20240419 | 140500 | 1653649800 | 7960 | 7950 | 7960 | 7950 | 345 |
| 277 | 20240419 | 140400 | 1650906470 | 7950 | 7950 | 7950 | 7940 | 1015 |
| 278 | 20240419 | 140300 | 1642837320 | 7960 | 7950 | 7960 | 7950 | 370 |
| 279 | 20240419 | 140200 | 1639895330 | 7950 | 7950 | 7950 | 7940 | 336 |
| 280 | 20240419 | 140100 | 1637224140 | 7950 | 7940 | 7950 | 7940 | 98 |
| 281 | 20240419 | 140000 | 1636445370 | 7950 | 7950 | 7960 | 7950 | 1979 |
| 282 | 20240419 | 135900 | 1620710180 | 7950 | 7950 | 7950 | 7950 | 103 |
| 283 | 20240419 | 135800 | 1619891330 | 7950 | 7940 | 7950 | 7940 | 290 |
| 284 | 20240419 | 135700 | 1617585860 | 7940 | 7940 | 7950 | 7940 | 268 |
| 285 | 20240419 | 135600 | 1615456920 | 7950 | 7950 | 7950 | 7940 | 427 |
| 286 | 20240419 | 135500 | 1612065860 | 7950 | 7950 | 7950 | 7950 | 276 |
| 287 | 20240419 | 135400 | 1609871660 | 7940 | 7940 | 7940 | 7940 | 157 |
| 288 | 20240419 | 135300 | 1608625080 | 7950 | 7950 | 7950 | 7950 | 612 |
| 289 | 20240419 | 135200 | 1603759680 | 7950 | 7950 | 7950 | 7950 | 129 |
| 290 | 20240419 | 135100 | 1602734130 | 7940 | 7930 | 7950 | 7930 | 385 |
| 291 | 20240419 | 135000 | 1599677240 | 7930 | 7960 | 7960 | 7930 | 680 |
| 292 | 20240419 | 134900 | 1594274450 | 7960 | 7950 | 7960 | 7950 | 307 |
| 293 | 20240419 | 134800 | 1591832800 | 7960 | 7950 | 7960 | 7940 | 927 |
| 294 | 20240419 | 134700 | 1584462430 | 7950 | 7950 | 7950 | 7940 | 247 |
| 295 | 20240419 | 134600 | 1582499760 | 7950 | 7950 | 7950 | 7950 | 152 |
| 296 | 20240419 | 134500 | 1581291360 | 7940 | 7950 | 7950 | 7930 | 808 |
| 297 | 20240419 | 134400 | 1574869750 | 7960 | 7960 | 7960 | 7960 | 171 |
| 298 | 20240419 | 134300 | 1573508590 | 7950 | 7960 | 7960 | 7950 | 206 |
| 299 | 20240419 | 134200 | 1571869850 | 7960 | 7960 | 7960 | 7950 | 475 |
| 300 | 20240419 | 134100 | 1568091770 | 7950 | 7960 | 7960 | 7940 | 646 |
| 301 | 20240419 | 134000 | 1562954890 | 7960 | 7960 | 7960 | 7950 | 329 |
| 302 | 20240419 | 133900 | 1560337350 | 7960 | 7960 | 7960 | 7950 | 316 |
| 303 | 20240419 | 133800 | 1557822560 | 7950 | 7950 | 7970 | 7950 | 767 |
| 304 | 20240419 | 133700 | 1551716130 | 7960 | 7950 | 7960 | 7950 | 148 |
| 305 | 20240419 | 133600 | 1550539020 | 7950 | 7950 | 7950 | 7940 | 293 |
| 306 | 20240419 | 133500 | 1548210200 | 7940 | 7960 | 7960 | 7940 | 981 |
| 307 | 20240419 | 133400 | 1540409410 | 7960 | 7950 | 7960 | 7950 | 318 |
| 308 | 20240419 | 133300 | 1537879120 | 7950 | 7940 | 7950 | 7940 | 398 |
| 309 | 20240419 | 133200 | 1534716530 | 7940 | 7950 | 7950 | 7940 | 122 |
| 310 | 20240419 | 133100 | 1533747140 | 7950 | 7950 | 7950 | 7940 | 547 |
| 311 | 20240419 | 133000 | 1529400830 | 7950 | 7950 | 7950 | 7940 | 753 |
| 312 | 20240419 | 132900 | 1523416760 | 7970 | 7960 | 7970 | 7940 | 207 |
| 313 | 20240419 | 132800 | 1521768610 | 7960 | 7930 | 7960 | 7930 | 340 |
| 314 | 20240419 | 132700 | 1519069650 | 7930 | 7910 | 7930 | 7910 | 308 |
| 315 | 20240419 | 132600 | 1516629140 | 7910 | 7930 | 7930 | 7910 | 255 |
| 316 | 20240419 | 132500 | 1514608330 | 7930 | 7930 | 7930 | 7930 | 1 |
| 317 | 20240419 | 132400 | 1514600400 | 7930 | 7930 | 7930 | 7920 | 508 |
| 318 | 20240419 | 132300 | 1510573180 | 7930 | 7930 | 7930 | 7920 | 244 |
| 319 | 20240419 | 132200 | 1508638600 | 7930 | 7930 | 7940 | 7930 | 212 |
| 320 | 20240419 | 132100 | 1506955760 | 7940 | 7930 | 7940 | 7930 | 349 |
| 321 | 20240419 | 132000 | 1504185990 | 7940 | 7940 | 7940 | 7930 | 215 |
| 322 | 20240419 | 131900 | 1502479230 | 7940 | 7950 | 7950 | 7940 | 104 |
| 323 | 20240419 | 131800 | 1501652510 | 7960 | 7960 | 7960 | 7950 | 149 |
| 324 | 20240419 | 131700 | 1500466770 | 7960 | 7970 | 7970 | 7950 | 659 |
| 325 | 20240419 | 131600 | 1495221820 | 7970 | 7980 | 7980 | 7970 | 383 |
| 326 | 20240419 | 131500 | 1492167810 | 7970 | 7990 | 7990 | 7970 | 278 |
| 327 | 20240419 | 131400 | 1489948510 | 7990 | 7990 | 7990 | 7960 | 534 |
| 328 | 20240419 | 131300 | 1485685960 | 7980 | 7990 | 7990 | 7950 | 547 |
| 329 | 20240419 | 131200 | 1481320840 | 7990 | 7990 | 7990 | 7980 | 197 |
| 330 | 20240419 | 131100 | 1479747660 | 7980 | 7960 | 7990 | 7960 | 10480 |
| 331 | 20240419 | 131000 | 1396205880 | 7960 | 7950 | 7960 | 7940 | 203 |
| 332 | 20240419 | 130900 | 1394590880 | 7940 | 7940 | 7950 | 7940 | 1314 |
| 333 | 20240419 | 130800 | 1384148000 | 7940 | 7940 | 7950 | 7940 | 420 |
| 334 | 20240419 | 130700 | 1380810480 | 7940 | 7930 | 7950 | 7930 | 339 |
| 335 | 20240419 | 130600 | 1378117640 | 7930 | 7940 | 7940 | 7930 | 98 |
| 336 | 20240419 | 130500 | 1377340490 | 7940 | 7940 | 7940 | 7930 | 464 |
| 337 | 20240419 | 130400 | 1373656800 | 7930 | 7940 | 7940 | 7930 | 202 |
| 338 | 20240419 | 130300 | 1372053260 | 7940 | 7930 | 7940 | 7930 | 280 |
| 339 | 20240419 | 130200 | 1369831030 | 7950 | 7940 | 7950 | 7930 | 1076 |
| 340 | 20240419 | 130100 | 1361293790 | 7950 | 7940 | 7950 | 7940 | 136 |
| 341 | 20240419 | 130000 | 1360212890 | 7950 | 7940 | 7950 | 7930 | 264 |
| 342 | 20240419 | 125900 | 1358115830 | 7940 | 7940 | 7940 | 7930 | 696 |
| 343 | 20240419 | 125800 | 1352591050 | 7940 | 7940 | 7940 | 7940 | 210 |
| 344 | 20240419 | 125700 | 1350923650 | 7940 | 7960 | 7960 | 7940 | 756 |
| 345 | 20240419 | 125600 | 1344912050 | 7950 | 7950 | 7960 | 7950 | 391 |
| 346 | 20240419 | 125500 | 1341801930 | 7960 | 7960 | 7960 | 7950 | 270 |
| 347 | 20240419 | 125400 | 1339652890 | 7950 | 7950 | 7960 | 7940 | 569 |
| 348 | 20240419 | 125300 | 1335128180 | 7950 | 7930 | 7950 | 7930 | 193 |
| 349 | 20240419 | 125200 | 1333595620 | 7930 | 7940 | 7940 | 7930 | 221 |
| 350 | 20240419 | 125100 | 1331842480 | 7950 | 7940 | 7950 | 7940 | 1136 |
| 351 | 20240419 | 125000 | 1322821640 | 7950 | 7940 | 7950 | 7940 | 691 |
| 352 | 20240419 | 124900 | 1317328490 | 7950 | 7930 | 7960 | 7920 | 5373 |
| 353 | 20240419 | 124800 | 1274618950 | 7920 | 7920 | 7930 | 7920 | 334 |
| 354 | 20240419 | 124700 | 1271971670 | 7920 | 7920 | 7930 | 7920 | 271 |
| 355 | 20240419 | 124600 | 1269823850 | 7930 | 7920 | 7930 | 7920 | 409 |
| 356 | 20240419 | 124500 | 1266582040 | 7920 | 7920 | 7920 | 7910 | 1206 |
| 357 | 20240419 | 124400 | 1257030890 | 7900 | 7910 | 7920 | 7900 | 216 |
| 358 | 20240419 | 124300 | 1255322190 | 7910 | 7910 | 7920 | 7910 | 218 |
| 359 | 20240419 | 124200 | 1253596150 | 7900 | 7920 | 7920 | 7900 | 149 |
| 360 | 20240419 | 124100 | 1252417060 | 7910 | 7890 | 7920 | 7880 | 4025 |
| 361 | 20240419 | 124000 | 1220613360 | 7890 | 7870 | 7890 | 7870 | 116 |
| 362 | 20240419 | 123900 | 1219698400 | 7890 | 7870 | 7890 | 7860 | 1789 |
| 363 | 20240419 | 123800 | 1205590540 | 7870 | 7860 | 7870 | 7850 | 214 |
| 364 | 20240419 | 123700 | 1203907990 | 7870 | 7870 | 7870 | 7870 | 59 |
| 365 | 20240419 | 123600 | 1203443660 | 7860 | 7850 | 7870 | 7840 | 381 |
| 366 | 20240419 | 123500 | 1200448770 | 7860 | 7850 | 7860 | 7850 | 146 |
| 367 | 20240419 | 123400 | 1199302150 | 7860 | 7870 | 7870 | 7850 | 560 |
| 368 | 20240419 | 123300 | 1194899210 | 7870 | 7860 | 7870 | 7860 | 111 |
| 369 | 20240419 | 123200 | 1194026320 | 7850 | 7840 | 7860 | 7840 | 128 |
| 370 | 20240419 | 123100 | 1193021110 | 7840 | 7840 | 7870 | 7840 | 290 |
| 371 | 20240419 | 123000 | 1190744510 | 7870 | 7860 | 7870 | 7830 | 781 |
| 372 | 20240419 | 122900 | 1184616690 | 7870 | 7850 | 7870 | 7840 | 554 |
| 373 | 20240419 | 122800 | 1180263130 | 7850 | 7860 | 7860 | 7850 | 214 |
| 374 | 20240419 | 122700 | 1178582700 | 7860 | 7860 | 7860 | 7860 | 158 |
| 375 | 20240419 | 122600 | 1177340820 | 7850 | 7860 | 7860 | 7850 | 268 |
| 376 | 20240419 | 122500 | 1175234710 | 7850 | 7860 | 7860 | 7850 | 333 |
| 377 | 20240419 | 122400 | 1172618970 | 7850 | 7850 | 7850 | 7850 | 1 |
| 378 | 20240419 | 122300 | 1172611120 | 7860 | 7860 | 7860 | 7860 | 192 |
| 379 | 20240419 | 122200 | 1171102000 | 7850 | 7850 | 7860 | 7850 | 277 |
| 380 | 20240419 | 122100 | 1168925730 | 7860 | 7860 | 7860 | 7860 | 166 |
| 381 | 20240419 | 122000 | 1167620970 | 7870 | 7870 | 7870 | 7870 | 151 |
| 382 | 20240419 | 121900 | 1166432600 | 7840 | 7860 | 7870 | 7840 | 423 |
| 383 | 20240419 | 121800 | 1163109100 | 7860 | 7860 | 7870 | 7860 | 217 |
| 384 | 20240419 | 121700 | 1161402480 | 7870 | 7860 | 7870 | 7860 | 65 |
| 385 | 20240419 | 121600 | 1160890940 | 7860 | 7850 | 7860 | 7840 | 978 |
| 386 | 20240419 | 121500 | 1153211040 | 7860 | 7860 | 7860 | 7850 | 290 |
| 387 | 20240419 | 121400 | 1150933250 | 7860 | 7850 | 7860 | 7850 | 185 |
| 388 | 20240419 | 121300 | 1149479990 | 7850 | 7850 | 7860 | 7850 | 698 |
| 389 | 20240419 | 121200 | 1143997780 | 7850 | 7860 | 7860 | 7850 | 273 |
| 390 | 20240419 | 121100 | 1141852460 | 7850 | 7860 | 7860 | 7850 | 237 |
| 391 | 20240419 | 121000 | 1139991000 | 7870 | 7870 | 7870 | 7860 | 210 |
| 392 | 20240419 | 120900 | 1138338770 | 7860 | 7860 | 7870 | 7840 | 153 |
| 393 | 20240419 | 120800 | 1137135270 | 7860 | 7880 | 7880 | 7860 | 172 |
| 394 | 20240419 | 120700 | 1135783330 | 7880 | 7880 | 7880 | 7850 | 206 |
| 395 | 20240419 | 120600 | 1134161700 | 7840 | 7870 | 7870 | 7840 | 102 |
| 396 | 20240419 | 120500 | 1133360730 | 7880 | 7850 | 7880 | 7850 | 445 |
| 397 | 20240419 | 120400 | 1129862920 | 7850 | 7850 | 7850 | 7840 | 6117 |
| 398 | 20240419 | 120300 | 1081844970 | 7850 | 7850 | 7860 | 7850 | 159 |
| 399 | 20240419 | 120200 | 1080596240 | 7850 | 7850 | 7860 | 7850 | 187 |
| 400 | 20240419 | 120100 | 1079127740 | 7840 | 7840 | 7850 | 7830 | 328 |
| 401 | 20240419 | 120000 | 1076554820 | 7840 | 7830 | 7840 | 7830 | 102 |
| 402 | 20240419 | 115900 | 1075755540 | 7830 | 7810 | 7830 | 7810 | 532 |
| 403 | 20240419 | 115800 | 1071592550 | 7810 | 7810 | 7810 | 7810 | 4699 |
| 404 | 20240419 | 115700 | 1034893360 | 7810 | 7810 | 7820 | 7810 | 213 |
| 405 | 20240419 | 115600 | 1033229320 | 7810 | 7810 | 7810 | 7810 | 151 |
| 406 | 20240419 | 115500 | 1032050010 | 7820 | 7810 | 7820 | 7810 | 1050 |
| 407 | 20240419 | 115400 | 1023840930 | 7810 | 7810 | 7820 | 7810 | 308 |
| 408 | 20240419 | 115300 | 1021434940 | 7810 | 7810 | 7810 | 7810 | 152 |
| 409 | 20240419 | 115200 | 1020247820 | 7810 | 7810 | 7810 | 7810 | 148 |
| 410 | 20240419 | 115100 | 1019091940 | 7810 | 7820 | 7820 | 7810 | 426 |
| 411 | 20240419 | 115000 | 1015763100 | 7810 | 7810 | 7820 | 7810 | 268 |
| 412 | 20240419 | 114900 | 1013669970 | 7820 | 7810 | 7820 | 7810 | 220 |
| 413 | 20240419 | 114800 | 1011951670 | 7820 | 7810 | 7820 | 7810 | 276 |
| 414 | 20240419 | 114700 | 1009794790 | 7810 | 7810 | 7830 | 7810 | 217 |
| 415 | 20240419 | 114600 | 1008098900 | 7810 | 7810 | 7820 | 7810 | 287 |
| 416 | 20240419 | 114500 | 1005856950 | 7810 | 7810 | 7820 | 7810 | 1129 |
| 417 | 20240419 | 114400 | 997030580 | 7810 | 7820 | 7820 | 7810 | 648 |
| 418 | 20240419 | 114300 | 991967830 | 7810 | 7810 | 7810 | 7810 | 151 |
| 419 | 20240419 | 114200 | 990788520 | 7810 | 7810 | 7820 | 7810 | 353 |
| 420 | 20240419 | 114100 | 988031540 | 7810 | 7800 | 7820 | 7800 | 3343 |
| 421 | 20240419 | 114000 | 961916770 | 7800 | 7800 | 7810 | 7800 | 152 |
| 422 | 20240419 | 113900 | 960731020 | 7800 | 7800 | 7800 | 7800 | 201 |
| 423 | 20240419 | 113800 | 959163220 | 7800 | 7810 | 7810 | 7800 | 229 |
| 424 | 20240419 | 113700 | 957375170 | 7800 | 7810 | 7810 | 7800 | 243 |
| 425 | 20240419 | 113600 | 955479690 | 7800 | 7810 | 7810 | 7800 | 322 |
| 426 | 20240419 | 113500 | 952965460 | 7800 | 7800 | 7810 | 7800 | 131 |
| 427 | 20240419 | 113400 | 951943110 | 7800 | 7800 | 7810 | 7800 | 384 |
| 428 | 20240419 | 113300 | 948946490 | 7800 | 7810 | 7810 | 7800 | 114 |
| 429 | 20240419 | 113200 | 948057190 | 7810 | 7800 | 7810 | 7800 | 112 |
| 430 | 20240419 | 113100 | 947183440 | 7800 | 7810 | 7810 | 7800 | 374 |
| 431 | 20240419 | 113000 | 944263890 | 7810 | 7810 | 7810 | 7800 | 445 |
| 432 | 20240419 | 112900 | 940792700 | 7800 | 7810 | 7810 | 7800 | 36 |
| 433 | 20240419 | 112800 | 940511550 | 7800 | 7800 | 7810 | 7800 | 105 |
| 434 | 20240419 | 112700 | 939692040 | 7800 | 7800 | 7810 | 7800 | 743 |
| 435 | 20240419 | 112600 | 933895370 | 7800 | 7800 | 7810 | 7800 | 781 |
| 436 | 20240419 | 112500 | 927803430 | 7800 | 7800 | 7810 | 7800 | 229 |
| 437 | 20240419 | 112400 | 926016720 | 7800 | 7800 | 7810 | 7800 | 441 |
| 438 | 20240419 | 112300 | 922575650 | 7810 | 7800 | 7810 | 7800 | 103 |
| 439 | 20240419 | 112200 | 921772230 | 7800 | 7810 | 7810 | 7800 | 136 |
| 440 | 20240419 | 112100 | 920710920 | 7810 | 7800 | 7810 | 7800 | 174 |
| 441 | 20240419 | 112000 | 919353710 | 7810 | 7800 | 7810 | 7800 | 363 |
| 442 | 20240419 | 111900 | 916521050 | 7810 | 7800 | 7810 | 7800 | 24 |
| 443 | 20240419 | 111800 | 916333840 | 7810 | 7800 | 7810 | 7800 | 230 |
| 444 | 20240419 | 111700 | 914539330 | 7810 | 7810 | 7820 | 7800 | 457 |
| 445 | 20240419 | 111600 | 910969970 | 7810 | 7820 | 7820 | 7810 | 8710 |
| 446 | 20240419 | 111500 | 842900410 | 7820 | 7840 | 7840 | 7800 | 10104 |
| 447 | 20240419 | 111400 | 763872310 | 7840 | 7840 | 7850 | 7840 | 1829 |
| 448 | 20240419 | 111300 | 749532830 | 7850 | 7840 | 7850 | 7840 | 249 |
| 449 | 20240419 | 111200 | 747579400 | 7840 | 7850 | 7850 | 7840 | 340 |
| 450 | 20240419 | 111100 | 744913090 | 7850 | 7840 | 7850 | 7840 | 629 |
| 451 | 20240419 | 111000 | 739981660 | 7840 | 7850 | 7850 | 7840 | 1066 |
| 452 | 20240419 | 110900 | 731617340 | 7840 | 7840 | 7850 | 7840 | 235 |
| 453 | 20240419 | 110800 | 729774430 | 7840 | 7840 | 7840 | 7840 | 26 |
| 454 | 20240419 | 110700 | 729570590 | 7850 | 7840 | 7850 | 7840 | 170 |
| 455 | 20240419 | 110600 | 728236100 | 7840 | 7840 | 7840 | 7830 | 1260 |
| 456 | 20240419 | 110500 | 718359010 | 7830 | 7840 | 7840 | 7830 | 129 |
| 457 | 20240419 | 110400 | 717348880 | 7830 | 7840 | 7840 | 7830 | 127 |
| 458 | 20240419 | 110300 | 716354420 | 7830 | 7830 | 7840 | 7830 | 507 |
| 459 | 20240419 | 110200 | 712382300 | 7840 | 7830 | 7840 | 7830 | 189 |
| 460 | 20240419 | 110100 | 710901820 | 7840 | 7830 | 7840 | 7830 | 152 |
| 461 | 20240419 | 110000 | 709711360 | 7840 | 7830 | 7840 | 7830 | 411 |
| 462 | 20240419 | 105900 | 706491410 | 7830 | 7830 | 7840 | 7830 | 236 |
| 463 | 20240419 | 105800 | 704643020 | 7840 | 7830 | 7840 | 7830 | 132 |
| 464 | 20240419 | 105700 | 703609360 | 7840 | 7830 | 7840 | 7830 | 183 |
| 465 | 20240419 | 105600 | 702175860 | 7830 | 7830 | 7850 | 7830 | 12270 |
| 466 | 20240419 | 105500 | 606066590 | 7830 | 7840 | 7840 | 7830 | 1294 |
| 467 | 20240419 | 105400 | 595922860 | 7840 | 7840 | 7840 | 7840 | 1649 |
| 468 | 20240419 | 105300 | 582994700 | 7840 | 7850 | 7850 | 7840 | 461 |
| 469 | 20240419 | 105200 | 579378680 | 7840 | 7850 | 7850 | 7840 | 146 |
| 470 | 20240419 | 105100 | 578233800 | 7840 | 7840 | 7840 | 7840 | 3551 |
| 471 | 20240419 | 105000 | 550393960 | 7850 | 7850 | 7850 | 7840 | 577 |
| 472 | 20240419 | 104900 | 545867490 | 7840 | 7830 | 7840 | 7830 | 724 |
| 473 | 20240419 | 104800 | 540192810 | 7840 | 7830 | 7840 | 7830 | 129 |
| 474 | 20240419 | 104700 | 539182720 | 7830 | 7830 | 7840 | 7830 | 211 |
| 475 | 20240419 | 104600 | 537530440 | 7830 | 7830 | 7840 | 7830 | 423 |
| 476 | 20240419 | 104500 | 534216590 | 7840 | 7830 | 7840 | 7830 | 264 |
| 477 | 20240419 | 104400 | 532149460 | 7830 | 7830 | 7830 | 7830 | 4356 |
| 478 | 20240419 | 104300 | 498041980 | 7830 | 7840 | 7840 | 7830 | 428 |
| 479 | 20240419 | 104200 | 494688860 | 7830 | 7830 | 7830 | 7830 | 134 |
| 480 | 20240419 | 104100 | 493639640 | 7830 | 7830 | 7840 | 7830 | 297 |
| 481 | 20240419 | 104000 | 491314110 | 7830 | 7840 | 7840 | 7830 | 281 |
| 482 | 20240419 | 103900 | 489113380 | 7830 | 7840 | 7840 | 7830 | 332 |
| 483 | 20240419 | 103800 | 486512540 | 7840 | 7830 | 7840 | 7820 | 2930 |
| 484 | 20240419 | 103700 | 463575170 | 7830 | 7830 | 7840 | 7830 | 248 |
| 485 | 20240419 | 103600 | 461632210 | 7830 | 7840 | 7840 | 7830 | 557 |
| 486 | 20240419 | 103500 | 457269630 | 7830 | 7830 | 7840 | 7830 | 438 |
| 487 | 20240419 | 103400 | 453839040 | 7840 | 7840 | 7840 | 7840 | 250 |
| 488 | 20240419 | 103300 | 451879040 | 7850 | 7840 | 7850 | 7840 | 195 |
| 489 | 20240419 | 103200 | 450349520 | 7850 | 7840 | 7850 | 7840 | 174 |
| 490 | 20240419 | 103100 | 448984090 | 7840 | 7840 | 7850 | 7840 | 133 |
| 491 | 20240419 | 103000 | 447941360 | 7850 | 7850 | 7860 | 7840 | 2054 |
| 492 | 20240419 | 102900 | 431822040 | 7850 | 7850 | 7850 | 7840 | 1208 |
| 493 | 20240419 | 102800 | 422339850 | 7840 | 7840 | 7840 | 7840 | 135 |
| 494 | 20240419 | 102700 | 421281450 | 7840 | 7840 | 7850 | 7840 | 225 |
| 495 | 20240419 | 102600 | 419516950 | 7840 | 7840 | 7840 | 7840 | 168 |
| 496 | 20240419 | 102500 | 418199830 | 7850 | 7850 | 7850 | 7840 | 4142 |
| 497 | 20240419 | 102400 | 385695420 | 7850 | 7850 | 7860 | 7850 | 403 |
| 498 | 20240419 | 102300 | 382531360 | 7850 | 7850 | 7850 | 7850 | 185 |
| 499 | 20240419 | 102200 | 381079110 | 7860 | 7850 | 7860 | 7850 | 387 |
| 500 | 20240419 | 102100 | 378039870 | 7850 | 7860 | 7870 | 7850 | 269 |
| 501 | 20240419 | 102000 | 375925530 | 7850 | 7850 | 7860 | 7850 | 279 |
| 502 | 20240419 | 101900 | 373735370 | 7860 | 7860 | 7860 | 7840 | 2947 |
| 503 | 20240419 | 101800 | 350601650 | 7860 | 7850 | 7860 | 7850 | 342 |
| 504 | 20240419 | 101700 | 347915680 | 7860 | 7850 | 7860 | 7850 | 285 |
| 505 | 20240419 | 101600 | 345677920 | 7850 | 7870 | 7870 | 7850 | 2034 |
| 506 | 20240419 | 101500 | 329692750 | 7860 | 7870 | 7880 | 7860 | 618 |
| 507 | 20240419 | 101400 | 324827920 | 7870 | 7880 | 7880 | 7870 | 120 |
| 508 | 20240419 | 101300 | 323882360 | 7880 | 7880 | 7880 | 7880 | 302 |
| 509 | 20240419 | 101200 | 321502600 | 7880 | 7900 | 7900 | 7880 | 244 |
| 510 | 20240419 | 101100 | 319576270 | 7900 | 7900 | 7900 | 7900 | 99 |
| 511 | 20240419 | 101000 | 318794170 | 7900 | 7910 | 7910 | 7900 | 127 |
| 512 | 20240419 | 100900 | 317790450 | 7900 | 7900 | 7900 | 7900 | 11 |
| 513 | 20240419 | 100800 | 317703550 | 7900 | 7900 | 7910 | 7900 | 347 |
| 514 | 20240419 | 100700 | 314959490 | 7910 | 7920 | 7920 | 7910 | 164 |
| 515 | 20240419 | 100600 | 313661630 | 7910 | 7920 | 7920 | 7910 | 142 |
| 516 | 20240419 | 100500 | 312538360 | 7910 | 7920 | 7930 | 7910 | 283 |
| 517 | 20240419 | 100400 | 310297010 | 7920 | 7910 | 7920 | 7910 | 238 |
| 518 | 20240419 | 100300 | 308413420 | 7910 | 7900 | 7920 | 7890 | 920 |
| 519 | 20240419 | 100200 | 301135860 | 7900 | 7890 | 7900 | 7890 | 3137 |
| 520 | 20240419 | 100100 | 276356830 | 7900 | 7860 | 7900 | 7860 | 1763 |
| 521 | 20240419 | 100000 | 262458010 | 7860 | 7870 | 7870 | 7860 | 2 |
| 522 | 20240419 | 095900 | 262442280 | 7860 | 7870 | 7870 | 7860 | 59 |
| 523 | 20240419 | 095800 | 261977970 | 7870 | 7870 | 7870 | 7870 | 185 |
| 524 | 20240419 | 095700 | 260522020 | 7870 | 7880 | 7880 | 7870 | 280 |
| 525 | 20240419 | 095600 | 258317870 | 7870 | 7870 | 7870 | 7870 | 2 |
| 526 | 20240419 | 095500 | 258302130 | 7870 | 7870 | 7870 | 7870 | 110 |
| 527 | 20240419 | 095400 | 257436430 | 7860 | 7880 | 7880 | 7860 | 204 |
| 528 | 20240419 | 095300 | 255828990 | 7870 | 7870 | 7870 | 7870 | 57 |
| 529 | 20240419 | 095200 | 255380400 | 7880 | 7880 | 7880 | 7880 | 384 |
| 530 | 20240419 | 095100 | 252354480 | 7880 | 7880 | 7880 | 7860 | 122 |
| 531 | 20240419 | 095000 | 251395400 | 7870 | 7860 | 7870 | 7860 | 337 |
| 532 | 20240419 | 094900 | 248743560 | 7860 | 7880 | 7880 | 7860 | 228 |
| 533 | 20240419 | 094800 | 246950020 | 7880 | 7870 | 7880 | 7870 | 3 |
| 534 | 20240419 | 094700 | 246926400 | 7870 | 7890 | 7890 | 7860 | 871 |
| 535 | 20240419 | 094600 | 240071190 | 7860 | 7880 | 7880 | 7860 | 102 |
| 536 | 20240419 | 094500 | 239267470 | 7890 | 7890 | 7890 | 7890 | 298 |
| 537 | 20240419 | 094400 | 236916250 | 7890 | 7870 | 7890 | 7870 | 2450 |
| 538 | 20240419 | 094300 | 217604830 | 7870 | 7870 | 7870 | 7870 | 203 |
| 539 | 20240419 | 094200 | 216007220 | 7870 | 7870 | 7870 | 7870 | 7 |
| 540 | 20240419 | 094100 | 215952130 | 7870 | 7870 | 7870 | 7870 | 45 |
| 541 | 20240419 | 094000 | 215597980 | 7870 | 7870 | 7870 | 7870 | 138 |
| 542 | 20240419 | 093900 | 214511920 | 7860 | 7860 | 7860 | 7860 | 69 |
| 543 | 20240419 | 093800 | 213969580 | 7870 | 7880 | 7880 | 7870 | 294 |
| 544 | 20240419 | 093700 | 211655160 | 7870 | 7880 | 7880 | 7870 | 109 |
| 545 | 20240419 | 093600 | 210796570 | 7880 | 7870 | 7880 | 7870 | 88 |
| 546 | 20240419 | 093500 | 210103990 | 7860 | 7870 | 7870 | 7850 | 73 |
| 547 | 20240419 | 093400 | 209530220 | 7870 | 7870 | 7870 | 7870 | 360 |
| 548 | 20240419 | 093300 | 206697020 | 7870 | 7860 | 7870 | 7860 | 729 |
| 549 | 20240419 | 093200 | 200961550 | 7870 | 7870 | 7870 | 7860 | 135 |
| 550 | 20240419 | 093100 | 199899430 | 7860 | 7850 | 7860 | 7840 | 2836 |
| 551 | 20240419 | 093000 | 177637220 | 7840 | 7840 | 7840 | 7840 | 80 |
| 552 | 20240419 | 092900 | 177010020 | 7850 | 7850 | 7850 | 7850 | 241 |
| 553 | 20240419 | 092800 | 175118170 | 7840 | 7840 | 7840 | 7840 | 376 |
| 554 | 20240419 | 092700 | 172170330 | 7840 | 7850 | 7850 | 7840 | 139 |
| 555 | 20240419 | 092600 | 171079990 | 7840 | 7840 | 7840 | 7840 | 1134 |
| 556 | 20240419 | 092500 | 162189430 | 7850 | 7840 | 7850 | 7840 | 254 |
| 557 | 20240419 | 092400 | 160196530 | 7840 | 7850 | 7850 | 7840 | 1058 |
| 558 | 20240419 | 092300 | 151901720 | 7850 | 7840 | 7850 | 7840 | 467 |
| 559 | 20240419 | 092200 | 148239120 | 7840 | 7860 | 7860 | 7840 | 423 |
| 560 | 20240419 | 092100 | 144918050 | 7860 | 7850 | 7860 | 7850 | 655 |
| 561 | 20240419 | 092000 | 139776250 | 7850 | 7850 | 7850 | 7850 | 10 |
| 562 | 20240419 | 091900 | 139697750 | 7850 | 7840 | 7850 | 7840 | 92 |
| 563 | 20240419 | 091800 | 138975680 | 7850 | 7850 | 7850 | 7820 | 4804 |
| 564 | 20240419 | 091700 | 101359030 | 7840 | 7840 | 7860 | 7820 | 5743 |
| 565 | 20240419 | 091600 | 56379400 | 7850 | 7850 | 7850 | 7840 | 658 |
| 566 | 20240419 | 091500 | 51214420 | 7850 | 7850 | 7850 | 7840 | 201 |
| 567 | 20240419 | 091400 | 49636940 | 7840 | 7860 | 7860 | 7840 | 2288 |
| 568 | 20240419 | 091300 | 31679910 | 7860 | 7860 | 7860 | 7850 | 66 |
| 569 | 20240419 | 091200 | 31161250 | 7860 | 7860 | 7860 | 7860 | 58 |
| 570 | 20240419 | 091100 | 30705370 | 7860 | 7860 | 7860 | 7860 | 110 |
| 571 | 20240419 | 091000 | 29840770 | 7860 | 7860 | 7860 | 7850 | 562 |
| 572 | 20240419 | 090900 | 25425230 | 7850 | 7840 | 7850 | 7840 | 903 |
| 573 | 20240419 | 090800 | 18341260 | 7840 | 7850 | 7850 | 7840 | 157 |
| 574 | 20240419 | 090700 | 17108820 | 7850 | 7850 | 7850 | 7850 | 207 |
| 575 | 20240419 | 090600 | 15483870 | 7860 | 7860 | 7860 | 7860 | 202 |
| 576 | 20240419 | 090500 | 13896150 | 7850 | 7860 | 7860 | 7850 | 317 |
| 577 | 20240419 | 090400 | 11407690 | 7850 | 7850 | 7850 | 7850 | 1 |
| 578 | 20240419 | 090300 | 11399840 | 7860 | 7860 | 7860 | 7860 | 6 |
| 579 | 20240419 | 090200 | 11352680 | 7850 | 7870 | 7870 | 7850 | 4 |
| 580 | 20240419 | 090100 | 11321220 | 7880 | 7890 | 7890 | 7880 | 27 |
| 581 | 20240419 | 090000 | 11108210 | 7870 | 7830 | 7870 | 7830 | 1417 |