33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 6879 |
| 3 | 20240419 | 191700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 4 | 20240419 | 191600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 5 | 20240419 | 191500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 6 | 20240419 | 191400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 7 | 20240419 | 191300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 8 | 20240419 | 191200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 9 | 20240419 | 191100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 10 | 20240419 | 191000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 11 | 20240419 | 190900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 12 | 20240419 | 190800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 13 | 20240419 | 190700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 14 | 20240419 | 190600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 15 | 20240419 | 190500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 16 | 20240419 | 190400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 17 | 20240419 | 190300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 18 | 20240419 | 190200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 19 | 20240419 | 190100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 20 | 20240419 | 190000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 21 | 20240419 | 185900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 22 | 20240419 | 185800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 23 | 20240419 | 185700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 24 | 20240419 | 185600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 25 | 20240419 | 185500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 26 | 20240419 | 185400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 27 | 20240419 | 185300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 28 | 20240419 | 185200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 29 | 20240419 | 185100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 30 | 20240419 | 185000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 31 | 20240419 | 184900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 32 | 20240419 | 184800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 6879 |
| 33 | 20240419 | 184700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 34 | 20240419 | 184600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 35 | 20240419 | 184500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 36 | 20240419 | 184400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 37 | 20240419 | 184300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 38 | 20240419 | 184200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 39 | 20240419 | 184100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 40 | 20240419 | 184000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 41 | 20240419 | 183900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 42 | 20240419 | 183800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 43 | 20240419 | 183700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 44 | 20240419 | 183600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 45 | 20240419 | 183500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 46 | 20240419 | 183400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 47 | 20240419 | 183300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 48 | 20240419 | 183200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 49 | 20240419 | 183100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 50 | 20240419 | 183000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 51 | 20240419 | 182900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 52 | 20240419 | 182800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 53 | 20240419 | 182700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 54 | 20240419 | 182600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 55 | 20240419 | 182500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 56 | 20240419 | 182400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 57 | 20240419 | 182300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 58 | 20240419 | 182200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 59 | 20240419 | 182100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 60 | 20240419 | 182000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 61 | 20240419 | 181900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 62 | 20240419 | 181800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 6879 |
| 63 | 20240419 | 181700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 64 | 20240419 | 181600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 65 | 20240419 | 181500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 66 | 20240419 | 181400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 67 | 20240419 | 181300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 68 | 20240419 | 181200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 69 | 20240419 | 181100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 70 | 20240419 | 181000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 71 | 20240419 | 180900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 72 | 20240419 | 180800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 73 | 20240419 | 180700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 74 | 20240419 | 180600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 75 | 20240419 | 180500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 76 | 20240419 | 180400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 77 | 20240419 | 180300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 78 | 20240419 | 180200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 79 | 20240419 | 180100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 80 | 20240419 | 180000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 81 | 20240419 | 175900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 82 | 20240419 | 175800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 83 | 20240419 | 175700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 84 | 20240419 | 175600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 85 | 20240419 | 175500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 86 | 20240419 | 175400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 87 | 20240419 | 175300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 88 | 20240419 | 175200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 89 | 20240419 | 175100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 90 | 20240419 | 175000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 91 | 20240419 | 174900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 92 | 20240419 | 174800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 6879 |
| 93 | 20240419 | 174700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 94 | 20240419 | 174600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 95 | 20240419 | 174500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 96 | 20240419 | 174400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 97 | 20240419 | 174300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 98 | 20240419 | 174200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 99 | 20240419 | 174100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 100 | 20240419 | 174000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 101 | 20240419 | 173900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 102 | 20240419 | 173800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 103 | 20240419 | 173700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 104 | 20240419 | 173600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 105 | 20240419 | 173500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 106 | 20240419 | 173400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 107 | 20240419 | 173300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 108 | 20240419 | 173200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 109 | 20240419 | 173100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 110 | 20240419 | 173000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 111 | 20240419 | 172900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 112 | 20240419 | 172800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 113 | 20240419 | 172700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 114 | 20240419 | 172600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 115 | 20240419 | 172500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 116 | 20240419 | 172400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 117 | 20240419 | 172300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 118 | 20240419 | 172200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 119 | 20240419 | 172100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 120 | 20240419 | 172000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 121 | 20240419 | 171900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 122 | 20240419 | 171800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 6879 |
| 123 | 20240419 | 171700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 124 | 20240419 | 171600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 125 | 20240419 | 171500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 126 | 20240419 | 171400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 127 | 20240419 | 171300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 128 | 20240419 | 171200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 129 | 20240419 | 171100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 130 | 20240419 | 171000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 131 | 20240419 | 170900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 132 | 20240419 | 170800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 133 | 20240419 | 170700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 134 | 20240419 | 170600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 135 | 20240419 | 170500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 136 | 20240419 | 170400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 137 | 20240419 | 170300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 138 | 20240419 | 170200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 139 | 20240419 | 170100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 140 | 20240419 | 170000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 141 | 20240419 | 165900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 142 | 20240419 | 165800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 143 | 20240419 | 165700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 144 | 20240419 | 165600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 145 | 20240419 | 165500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 146 | 20240419 | 165400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 147 | 20240419 | 165300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 148 | 20240419 | 165200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 149 | 20240419 | 165100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 150 | 20240419 | 165000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 151 | 20240419 | 164900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 152 | 20240419 | 164800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 6879 |
| 153 | 20240419 | 164700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 154 | 20240419 | 164600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 155 | 20240419 | 164500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 156 | 20240419 | 164400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 157 | 20240419 | 164300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 158 | 20240419 | 164200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 159 | 20240419 | 164100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 160 | 20240419 | 164000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 161 | 20240419 | 163900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 162 | 20240419 | 163800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 163 | 20240419 | 163700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 164 | 20240419 | 163600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 165 | 20240419 | 163500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 166 | 20240419 | 163400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 167 | 20240419 | 163300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 168 | 20240419 | 163200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 169 | 20240419 | 163100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 170 | 20240419 | 163000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 171 | 20240419 | 162900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 172 | 20240419 | 162800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 173 | 20240419 | 162700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 174 | 20240419 | 162600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 175 | 20240419 | 162500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 176 | 20240419 | 162400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 177 | 20240419 | 162300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 178 | 20240419 | 162200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 179 | 20240419 | 162100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 180 | 20240419 | 162000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 181 | 20240419 | 161900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 182 | 20240419 | 161800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 6879 |
| 183 | 20240419 | 161700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 184 | 20240419 | 161600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 185 | 20240419 | 161500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 186 | 20240419 | 161400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 187 | 20240419 | 161300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 188 | 20240419 | 161200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 189 | 20240419 | 161100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 190 | 20240419 | 161000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 191 | 20240419 | 160900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 192 | 20240419 | 160800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 193 | 20240419 | 160700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 194 | 20240419 | 160600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 195 | 20240419 | 160500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 196 | 20240419 | 160400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 197 | 20240419 | 160300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 198 | 20240419 | 160200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 199 | 20240419 | 160100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 200 | 20240419 | 160000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 201 | 20240419 | 155900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 202 | 20240419 | 155800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 203 | 20240419 | 155700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 204 | 20240419 | 155600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 205 | 20240419 | 155500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 206 | 20240419 | 155400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 207 | 20240419 | 155300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 208 | 20240419 | 155200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 209 | 20240419 | 155100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 210 | 20240419 | 155000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 211 | 20240419 | 154900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 212 | 20240419 | 154800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 6879 |
| 213 | 20240419 | 154700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 214 | 20240419 | 154600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 215 | 20240419 | 154500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 216 | 20240419 | 154400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 217 | 20240419 | 154300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 218 | 20240419 | 154200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 219 | 20240419 | 154100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 220 | 20240419 | 154000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 221 | 20240419 | 153900 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 222 | 20240419 | 153800 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 223 | 20240419 | 153700 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 224 | 20240419 | 153600 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 225 | 20240419 | 153500 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 226 | 20240419 | 153400 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 227 | 20240419 | 153300 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 228 | 20240419 | 153200 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 229 | 20240419 | 153100 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 0 |
| 230 | 20240419 | 153000 | 7687729580 | 19860 | 19860 | 19860 | 19860 | 6879 |
| 231 | 20240419 | 152900 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 232 | 20240419 | 152800 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 233 | 20240419 | 152700 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 234 | 20240419 | 152600 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 235 | 20240419 | 152500 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 236 | 20240419 | 152400 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 237 | 20240419 | 152300 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 238 | 20240419 | 152200 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 239 | 20240419 | 152100 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 240 | 20240419 | 152000 | 7551112640 | 19850 | 19850 | 19850 | 19850 | 0 |
| 241 | 20240419 | 151900 | 7551112640 | 19850 | 19850 | 19860 | 19830 | 1517 |
| 242 | 20240419 | 151800 | 7521004300 | 19840 | 19830 | 19840 | 19830 | 714 |
| 243 | 20240419 | 151700 | 7506839970 | 19830 | 19830 | 19840 | 19810 | 1134 |
| 244 | 20240419 | 151600 | 7484357450 | 19840 | 19840 | 19840 | 19830 | 273 |
| 245 | 20240419 | 151500 | 7478942640 | 19840 | 19840 | 19840 | 19830 | 1054 |
| 246 | 20240419 | 151400 | 7458032370 | 19840 | 19840 | 19870 | 19820 | 303 |
| 247 | 20240419 | 151300 | 7452023410 | 19840 | 19850 | 19880 | 19840 | 470 |
| 248 | 20240419 | 151200 | 7442694030 | 19850 | 19850 | 19880 | 19840 | 2612 |
| 249 | 20240419 | 151100 | 7390801950 | 19880 | 19850 | 19880 | 19850 | 22 |
| 250 | 20240419 | 151000 | 7390365220 | 19850 | 19840 | 19850 | 19840 | 302 |
| 251 | 20240419 | 150900 | 7384371670 | 19840 | 19890 | 19890 | 19840 | 4094 |
| 252 | 20240419 | 150800 | 7303026840 | 19890 | 19900 | 19910 | 19890 | 540 |
| 253 | 20240419 | 150700 | 7292284460 | 19910 | 19900 | 19920 | 19900 | 341 |
| 254 | 20240419 | 150600 | 7285498340 | 19900 | 19900 | 19900 | 19900 | 71 |
| 255 | 20240419 | 150500 | 7284085440 | 19910 | 19910 | 19910 | 19910 | 130 |
| 256 | 20240419 | 150400 | 7281497140 | 19890 | 19920 | 19920 | 19890 | 316 |
| 257 | 20240419 | 150300 | 7275208990 | 19910 | 19920 | 19920 | 19910 | 1018 |
| 258 | 20240419 | 150200 | 7254939930 | 19910 | 19950 | 19950 | 19910 | 3368 |
| 259 | 20240419 | 150100 | 7187874630 | 19960 | 19960 | 19960 | 19950 | 488 |
| 260 | 20240419 | 150000 | 7178134780 | 19960 | 20000 | 20000 | 19960 | 336 |
| 261 | 20240419 | 145900 | 7171425210 | 19990 | 19940 | 20050 | 19940 | 4019 |
| 262 | 20240419 | 145800 | 7091106810 | 19940 | 19910 | 19940 | 19900 | 420 |
| 263 | 20240419 | 145700 | 7082742340 | 19910 | 19900 | 19910 | 19900 | 117 |
| 264 | 20240419 | 145600 | 7080412950 | 19900 | 19900 | 19900 | 19900 | 113 |
| 265 | 20240419 | 145500 | 7078164250 | 19900 | 19880 | 19900 | 19880 | 2035 |
| 266 | 20240419 | 145400 | 7037673270 | 19880 | 19880 | 19880 | 19880 | 376 |
| 267 | 20240419 | 145300 | 7030198390 | 19900 | 19890 | 19900 | 19880 | 595 |
| 268 | 20240419 | 145200 | 7018367490 | 19890 | 19890 | 19890 | 19890 | 338 |
| 269 | 20240419 | 145100 | 7011644670 | 19900 | 19880 | 19900 | 19870 | 136 |
| 270 | 20240419 | 145000 | 7008940020 | 19890 | 19880 | 19890 | 19880 | 30 |
| 271 | 20240419 | 144900 | 7008343590 | 19890 | 19870 | 19890 | 19870 | 415 |
| 272 | 20240419 | 144800 | 7000096120 | 19880 | 19880 | 19890 | 19880 | 502 |
| 273 | 20240419 | 144700 | 6990115390 | 19880 | 19890 | 19890 | 19880 | 421 |
| 274 | 20240419 | 144600 | 6981743100 | 19890 | 19900 | 19900 | 19890 | 53 |
| 275 | 20240419 | 144500 | 6980688900 | 19910 | 19890 | 19910 | 19890 | 133 |
| 276 | 20240419 | 144400 | 6978040990 | 19890 | 19890 | 19910 | 19890 | 196 |
| 277 | 20240419 | 144300 | 6974142420 | 19900 | 19910 | 19910 | 19890 | 19 |
| 278 | 20240419 | 144200 | 6973764400 | 19890 | 19910 | 19910 | 19890 | 11 |
| 279 | 20240419 | 144100 | 6973545490 | 19910 | 19910 | 19910 | 19910 | 0 |
| 280 | 20240419 | 144000 | 6973545490 | 19910 | 19910 | 19920 | 19900 | 713 |
| 281 | 20240419 | 143900 | 6959351680 | 19920 | 19920 | 19920 | 19920 | 56 |
| 282 | 20240419 | 143800 | 6958236160 | 19940 | 19910 | 19940 | 19910 | 186 |
| 283 | 20240419 | 143700 | 6954530200 | 19910 | 19930 | 19930 | 19910 | 201 |
| 284 | 20240419 | 143600 | 6950526180 | 19950 | 19940 | 19950 | 19930 | 391 |
| 285 | 20240419 | 143500 | 6942732800 | 19940 | 19950 | 19950 | 19940 | 63 |
| 286 | 20240419 | 143400 | 6941476560 | 19930 | 19940 | 19940 | 19930 | 425 |
| 287 | 20240419 | 143300 | 6933002070 | 19950 | 19930 | 19960 | 19930 | 330 |
| 288 | 20240419 | 143200 | 6926420590 | 19930 | 19930 | 19930 | 19930 | 221 |
| 289 | 20240419 | 143100 | 6922016060 | 19940 | 19940 | 19940 | 19940 | 0 |
| 290 | 20240419 | 143000 | 6922016060 | 19940 | 19930 | 19940 | 19930 | 93 |
| 291 | 20240419 | 142900 | 6920162550 | 19930 | 19930 | 19930 | 19930 | 1 |
| 292 | 20240419 | 142800 | 6920142620 | 19930 | 19930 | 19930 | 19930 | 0 |
| 293 | 20240419 | 142700 | 6920142620 | 19930 | 19950 | 19960 | 19930 | 205 |
| 294 | 20240419 | 142600 | 6916055260 | 19960 | 19960 | 19960 | 19960 | 0 |
| 295 | 20240419 | 142500 | 6916055260 | 19960 | 19960 | 19960 | 19960 | 232 |
| 296 | 20240419 | 142400 | 6911424540 | 19910 | 19960 | 19960 | 19910 | 36 |
| 297 | 20240419 | 142300 | 6910706230 | 19960 | 19950 | 19960 | 19950 | 367 |
| 298 | 20240419 | 142200 | 6903382030 | 19950 | 19950 | 19950 | 19900 | 83 |
| 299 | 20240419 | 142100 | 6901726280 | 19880 | 19920 | 19950 | 19880 | 1981 |
| 300 | 20240419 | 142000 | 6862314540 | 19910 | 19890 | 19910 | 19890 | 1666 |
| 301 | 20240419 | 141900 | 6829151850 | 19900 | 19900 | 19900 | 19890 | 421 |
| 302 | 20240419 | 141800 | 6820775260 | 19910 | 19940 | 19940 | 19910 | 1178 |
| 303 | 20240419 | 141700 | 6797320710 | 19910 | 19900 | 19910 | 19900 | 28 |
| 304 | 20240419 | 141600 | 6796763420 | 19910 | 19910 | 19910 | 19910 | 0 |
| 305 | 20240419 | 141500 | 6796763420 | 19910 | 19900 | 19910 | 19880 | 189 |
| 306 | 20240419 | 141400 | 6793001530 | 19880 | 19880 | 19880 | 19880 | 215 |
| 307 | 20240419 | 141300 | 6788727330 | 19870 | 19870 | 19870 | 19870 | 0 |
| 308 | 20240419 | 141200 | 6788727330 | 19870 | 19900 | 19910 | 19870 | 1456 |
| 309 | 20240419 | 141100 | 6759785670 | 19910 | 19910 | 19910 | 19910 | 21 |
| 310 | 20240419 | 141000 | 6759367560 | 19890 | 19890 | 19890 | 19890 | 33 |
| 311 | 20240419 | 140900 | 6758711190 | 19880 | 19880 | 19910 | 19880 | 269 |
| 312 | 20240419 | 140800 | 6753361790 | 19880 | 19880 | 19880 | 19870 | 630 |
| 313 | 20240419 | 140700 | 6740841640 | 19880 | 19880 | 19900 | 19880 | 369 |
| 314 | 20240419 | 140600 | 6733505880 | 19900 | 19910 | 19910 | 19900 | 929 |
| 315 | 20240419 | 140500 | 6715018260 | 19910 | 19910 | 19910 | 19910 | 13 |
| 316 | 20240419 | 140400 | 6714759430 | 19910 | 19930 | 19930 | 19910 | 136 |
| 317 | 20240419 | 140300 | 6712051430 | 19930 | 19910 | 19930 | 19910 | 23 |
| 318 | 20240419 | 140200 | 6711593060 | 19910 | 19910 | 19910 | 19910 | 1 |
| 319 | 20240419 | 140100 | 6711573150 | 19910 | 19910 | 19910 | 19910 | 6 |
| 320 | 20240419 | 140000 | 6711453690 | 19910 | 19910 | 19930 | 19910 | 59 |
| 321 | 20240419 | 135900 | 6710278780 | 19930 | 19930 | 19930 | 19930 | 6 |
| 322 | 20240419 | 135800 | 6710159200 | 19930 | 19900 | 19930 | 19900 | 34 |
| 323 | 20240419 | 135700 | 6709482540 | 19900 | 19940 | 19940 | 19900 | 739 |
| 324 | 20240419 | 135600 | 6694763580 | 19920 | 19920 | 19920 | 19920 | 1 |
| 325 | 20240419 | 135500 | 6694743660 | 19920 | 19920 | 19920 | 19900 | 185 |
| 326 | 20240419 | 135400 | 6691059460 | 19950 | 19950 | 19970 | 19950 | 632 |
| 327 | 20240419 | 135300 | 6678449470 | 19960 | 19880 | 19960 | 19880 | 1091 |
| 328 | 20240419 | 135200 | 6656711640 | 19880 | 19900 | 19900 | 19880 | 61 |
| 329 | 20240419 | 135100 | 6655498200 | 19900 | 19900 | 19910 | 19890 | 685 |
| 330 | 20240419 | 135000 | 6641866360 | 19880 | 19880 | 19880 | 19880 | 154 |
| 331 | 20240419 | 134900 | 6638804840 | 19900 | 19890 | 19900 | 19890 | 336 |
| 332 | 20240419 | 134800 | 6632121540 | 19880 | 19860 | 19890 | 19860 | 88 |
| 333 | 20240419 | 134700 | 6630371780 | 19860 | 19860 | 19860 | 19860 | 296 |
| 334 | 20240419 | 134600 | 6624493220 | 19870 | 19850 | 19870 | 19850 | 7 |
| 335 | 20240419 | 134500 | 6624354230 | 19840 | 19840 | 19840 | 19840 | 0 |
| 336 | 20240419 | 134400 | 6624354230 | 19840 | 19830 | 19840 | 19830 | 4 |
| 337 | 20240419 | 134300 | 6624274900 | 19830 | 19830 | 19830 | 19830 | 19 |
| 338 | 20240419 | 134200 | 6623898130 | 19830 | 19830 | 19890 | 19830 | 89 |
| 339 | 20240419 | 134100 | 6622133080 | 19830 | 19840 | 19850 | 19830 | 42 |
| 340 | 20240419 | 134000 | 6621299430 | 19820 | 19840 | 19870 | 19820 | 44 |
| 341 | 20240419 | 133900 | 6620427280 | 19890 | 19890 | 19890 | 19890 | 10 |
| 342 | 20240419 | 133800 | 6620228380 | 19820 | 19840 | 19840 | 19820 | 116 |
| 343 | 20240419 | 133700 | 6617928240 | 19890 | 19800 | 19890 | 19800 | 1416 |
| 344 | 20240419 | 133600 | 6589880100 | 19800 | 19840 | 19840 | 19800 | 1585 |
| 345 | 20240419 | 133500 | 6558475380 | 19840 | 19850 | 19850 | 19840 | 529 |
| 346 | 20240419 | 133400 | 6547976820 | 19860 | 19890 | 19900 | 19860 | 1073 |
| 347 | 20240419 | 133300 | 6526656070 | 19900 | 19900 | 19900 | 19900 | 20 |
| 348 | 20240419 | 133200 | 6526258070 | 19900 | 19900 | 19910 | 19900 | 605 |
| 349 | 20240419 | 133100 | 6514217570 | 19910 | 19890 | 19910 | 19890 | 350 |
| 350 | 20240419 | 133000 | 6507250070 | 19880 | 19900 | 19900 | 19880 | 66 |
| 351 | 20240419 | 132900 | 6505936690 | 19900 | 19900 | 19900 | 19900 | 1240 |
| 352 | 20240419 | 132800 | 6481260690 | 19860 | 19900 | 19910 | 19860 | 1026 |
| 353 | 20240419 | 132700 | 6460854960 | 19900 | 19890 | 19930 | 19890 | 731 |
| 354 | 20240419 | 132600 | 6446295920 | 19930 | 19880 | 19930 | 19880 | 107 |
| 355 | 20240419 | 132500 | 6444167870 | 19910 | 19880 | 19910 | 19870 | 293 |
| 356 | 20240419 | 132400 | 6438337360 | 19900 | 19900 | 19900 | 19900 | 10 |
| 357 | 20240419 | 132300 | 6438138360 | 19900 | 19880 | 19900 | 19880 | 214 |
| 358 | 20240419 | 132200 | 6433882800 | 19880 | 19850 | 19880 | 19850 | 142 |
| 359 | 20240419 | 132100 | 6431059870 | 19870 | 19850 | 19870 | 19850 | 211 |
| 360 | 20240419 | 132000 | 6426868940 | 19850 | 19850 | 19850 | 19850 | 15 |
| 361 | 20240419 | 131900 | 6426571190 | 19860 | 19860 | 19860 | 19850 | 81 |
| 362 | 20240419 | 131800 | 6424962740 | 19850 | 19850 | 19860 | 19850 | 139 |
| 363 | 20240419 | 131700 | 6422203570 | 19870 | 19870 | 19870 | 19870 | 6 |
| 364 | 20240419 | 131600 | 6422084350 | 19870 | 19850 | 19870 | 19850 | 101 |
| 365 | 20240419 | 131500 | 6420079480 | 19880 | 19850 | 19880 | 19850 | 102 |
| 366 | 20240419 | 131400 | 6418051780 | 19850 | 19850 | 19850 | 19850 | 220 |
| 367 | 20240419 | 131300 | 6413684780 | 19850 | 19840 | 19850 | 19840 | 663 |
| 368 | 20240419 | 131200 | 6400527750 | 19850 | 19850 | 19880 | 19840 | 1133 |
| 369 | 20240419 | 131100 | 6378040850 | 19850 | 19850 | 19850 | 19850 | 0 |
| 370 | 20240419 | 131000 | 6378040850 | 19850 | 19880 | 19880 | 19850 | 205 |
| 371 | 20240419 | 130900 | 6373968630 | 19880 | 19880 | 19900 | 19870 | 925 |
| 372 | 20240419 | 130800 | 6355573630 | 19900 | 19890 | 19900 | 19890 | 376 |
| 373 | 20240419 | 130700 | 6348092870 | 19890 | 19890 | 19890 | 19890 | 47 |
| 374 | 20240419 | 130600 | 6347158040 | 19870 | 19860 | 19870 | 19860 | 606 |
| 375 | 20240419 | 130500 | 6335122870 | 19870 | 19860 | 19870 | 19860 | 112 |
| 376 | 20240419 | 130400 | 6332897540 | 19880 | 19870 | 19880 | 19870 | 51 |
| 377 | 20240419 | 130300 | 6331884160 | 19900 | 19900 | 19900 | 19850 | 353 |
| 378 | 20240419 | 130200 | 6324870630 | 19900 | 19900 | 19900 | 19880 | 263 |
| 379 | 20240419 | 130100 | 6319637010 | 19900 | 19900 | 19900 | 19870 | 380 |
| 380 | 20240419 | 130000 | 6312077950 | 19900 | 19890 | 19940 | 19870 | 1349 |
| 381 | 20240419 | 125900 | 6285232030 | 19890 | 19890 | 19900 | 19880 | 272 |
| 382 | 20240419 | 125800 | 6279823020 | 19890 | 19850 | 19890 | 19850 | 234 |
| 383 | 20240419 | 125700 | 6275174450 | 19860 | 19860 | 19860 | 19860 | 380 |
| 384 | 20240419 | 125600 | 6267627650 | 19860 | 19840 | 19860 | 19840 | 207 |
| 385 | 20240419 | 125500 | 6263517020 | 19820 | 19840 | 19840 | 19810 | 104 |
| 386 | 20240419 | 125400 | 6261456260 | 19810 | 19820 | 19820 | 19810 | 84 |
| 387 | 20240419 | 125300 | 6259792160 | 19820 | 19820 | 19820 | 19820 | 118 |
| 388 | 20240419 | 125200 | 6257453400 | 19810 | 19860 | 19860 | 19810 | 840 |
| 389 | 20240419 | 125100 | 6240797730 | 19860 | 19860 | 19860 | 19860 | 1 |
| 390 | 20240419 | 125000 | 6240777870 | 19830 | 19850 | 19870 | 19830 | 423 |
| 391 | 20240419 | 124900 | 6232374680 | 19850 | 19840 | 19880 | 19840 | 71 |
| 392 | 20240419 | 124800 | 6230964030 | 19860 | 19840 | 19860 | 19830 | 343 |
| 393 | 20240419 | 124700 | 6224158730 | 19840 | 19830 | 19840 | 19830 | 125 |
| 394 | 20240419 | 124600 | 6221679050 | 19820 | 19830 | 19830 | 19820 | 24 |
| 395 | 20240419 | 124500 | 6221203240 | 19790 | 19800 | 19800 | 19790 | 35 |
| 396 | 20240419 | 124400 | 6220510580 | 19790 | 19790 | 19790 | 19790 | 0 |
| 397 | 20240419 | 124300 | 6220510580 | 19790 | 19790 | 19810 | 19790 | 442 |
| 398 | 20240419 | 124200 | 6211762360 | 19790 | 19800 | 19800 | 19790 | 116 |
| 399 | 20240419 | 124100 | 6209466670 | 19800 | 19830 | 19830 | 19800 | 383 |
| 400 | 20240419 | 124000 | 6201878200 | 19840 | 19850 | 19850 | 19830 | 234 |
| 401 | 20240419 | 123900 | 6197236200 | 19850 | 19840 | 19850 | 19840 | 103 |
| 402 | 20240419 | 123800 | 6195192650 | 19840 | 19840 | 19840 | 19840 | 51 |
| 403 | 20240419 | 123700 | 6194180810 | 19850 | 19830 | 19850 | 19830 | 172 |
| 404 | 20240419 | 123600 | 6190768890 | 19840 | 19840 | 19840 | 19840 | 29 |
| 405 | 20240419 | 123500 | 6190193530 | 19840 | 19880 | 19880 | 19840 | 689 |
| 406 | 20240419 | 123400 | 6176514090 | 19880 | 19870 | 19890 | 19870 | 154 |
| 407 | 20240419 | 123300 | 6173451800 | 19870 | 19880 | 19890 | 19870 | 322 |
| 408 | 20240419 | 123200 | 6167051080 | 19880 | 19860 | 19880 | 19840 | 947 |
| 409 | 20240419 | 123100 | 6148251270 | 19850 | 19860 | 19890 | 19840 | 1000 |
| 410 | 20240419 | 123000 | 6128392470 | 19850 | 19760 | 19850 | 19760 | 2582 |
| 411 | 20240419 | 122900 | 6077266770 | 19750 | 19750 | 19750 | 19750 | 74 |
| 412 | 20240419 | 122800 | 6075805270 | 19750 | 19710 | 19750 | 19700 | 140 |
| 413 | 20240419 | 122700 | 6073043020 | 19700 | 19730 | 19730 | 19700 | 73 |
| 414 | 20240419 | 122600 | 6071603400 | 19730 | 19700 | 19730 | 19680 | 136 |
| 415 | 20240419 | 122500 | 6068924000 | 19700 | 19700 | 19700 | 19700 | 1 |
| 416 | 20240419 | 122400 | 6068904300 | 19700 | 19740 | 19740 | 19690 | 360 |
| 417 | 20240419 | 122300 | 6061813840 | 19700 | 19740 | 19740 | 19700 | 134 |
| 418 | 20240419 | 122200 | 6059174000 | 19750 | 19730 | 19750 | 19700 | 586 |
| 419 | 20240419 | 122100 | 6047617020 | 19730 | 19690 | 19730 | 19690 | 240 |
| 420 | 20240419 | 122000 | 6042889460 | 19670 | 19670 | 19670 | 19670 | 16 |
| 421 | 20240419 | 121900 | 6042574740 | 19660 | 19660 | 19660 | 19660 | 2 |
| 422 | 20240419 | 121800 | 6042535420 | 19660 | 19660 | 19660 | 19660 | 189 |
| 423 | 20240419 | 121700 | 6038819680 | 19700 | 19660 | 19700 | 19660 | 657 |
| 424 | 20240419 | 121600 | 6025892860 | 19670 | 19720 | 19730 | 19670 | 1203 |
| 425 | 20240419 | 121500 | 6002194130 | 19720 | 19710 | 19720 | 19710 | 125 |
| 426 | 20240419 | 121400 | 5999729880 | 19710 | 19680 | 19710 | 19670 | 460 |
| 427 | 20240419 | 121300 | 5990672690 | 19670 | 19710 | 19710 | 19670 | 751 |
| 428 | 20240419 | 121200 | 5975887830 | 19710 | 19700 | 19710 | 19690 | 660 |
| 429 | 20240419 | 121100 | 5962886700 | 19690 | 19640 | 19700 | 19640 | 2272 |
| 430 | 20240419 | 121000 | 5918185830 | 19650 | 19630 | 19650 | 19580 | 1155 |
| 431 | 20240419 | 120900 | 5895563330 | 19580 | 19580 | 19580 | 19550 | 402 |
| 432 | 20240419 | 120800 | 5887695590 | 19590 | 19590 | 19600 | 19590 | 509 |
| 433 | 20240419 | 120700 | 5877723760 | 19590 | 19590 | 19590 | 19570 | 563 |
| 434 | 20240419 | 120600 | 5866696930 | 19590 | 19570 | 19650 | 19570 | 337 |
| 435 | 20240419 | 120500 | 5860095080 | 19570 | 19630 | 19630 | 19570 | 1055 |
| 436 | 20240419 | 120400 | 5839423570 | 19640 | 19660 | 19660 | 19630 | 225 |
| 437 | 20240419 | 120300 | 5835006060 | 19660 | 19630 | 19660 | 19630 | 751 |
| 438 | 20240419 | 120200 | 5820251120 | 19630 | 19630 | 19630 | 19630 | 10 |
| 439 | 20240419 | 120100 | 5820054820 | 19580 | 19580 | 19580 | 19580 | 19 |
| 440 | 20240419 | 120000 | 5819682800 | 19590 | 19580 | 19590 | 19580 | 651 |
| 441 | 20240419 | 115900 | 5806932220 | 19560 | 19570 | 19570 | 19560 | 160 |
| 442 | 20240419 | 115800 | 5803801920 | 19560 | 19550 | 19590 | 19550 | 201 |
| 443 | 20240419 | 115700 | 5799867870 | 19590 | 19640 | 19640 | 19590 | 142 |
| 444 | 20240419 | 115600 | 5797084770 | 19650 | 19520 | 19650 | 19520 | 2026 |
| 445 | 20240419 | 115500 | 5757382490 | 19520 | 19460 | 19520 | 19460 | 732 |
| 446 | 20240419 | 115400 | 5743110480 | 19500 | 19440 | 19500 | 19440 | 412 |
| 447 | 20240419 | 115300 | 5735091140 | 19430 | 19430 | 19430 | 19430 | 1 |
| 448 | 20240419 | 115200 | 5735071710 | 19420 | 19430 | 19440 | 19410 | 701 |
| 449 | 20240419 | 115100 | 5721461290 | 19430 | 19420 | 19430 | 19420 | 946 |
| 450 | 20240419 | 115000 | 5703083180 | 19420 | 19460 | 19470 | 19420 | 2153 |
| 451 | 20240419 | 114900 | 5661214920 | 19460 | 19470 | 19470 | 19450 | 1451 |
| 452 | 20240419 | 114800 | 5632981600 | 19520 | 19490 | 19520 | 19450 | 2187 |
| 453 | 20240419 | 114700 | 5590397740 | 19490 | 19500 | 19500 | 19490 | 1335 |
| 454 | 20240419 | 114600 | 5564369190 | 19500 | 19530 | 19530 | 19500 | 1749 |
| 455 | 20240419 | 114500 | 5530244040 | 19530 | 19530 | 19540 | 19530 | 451 |
| 456 | 20240419 | 114400 | 5521435510 | 19540 | 19520 | 19540 | 19520 | 343 |
| 457 | 20240419 | 114300 | 5514737470 | 19540 | 19530 | 19540 | 19520 | 96 |
| 458 | 20240419 | 114200 | 5512863090 | 19530 | 19530 | 19530 | 19520 | 219 |
| 459 | 20240419 | 114100 | 5508586890 | 19530 | 19530 | 19530 | 19530 | 381 |
| 460 | 20240419 | 114000 | 5501145960 | 19520 | 19520 | 19550 | 19500 | 2103 |
| 461 | 20240419 | 113900 | 5460107740 | 19520 | 19550 | 19550 | 19520 | 1748 |
| 462 | 20240419 | 113800 | 5425972930 | 19540 | 19540 | 19550 | 19530 | 168 |
| 463 | 20240419 | 113700 | 5422690630 | 19530 | 19540 | 19540 | 19530 | 337 |
| 464 | 20240419 | 113600 | 5416108920 | 19530 | 19510 | 19640 | 19510 | 567 |
| 465 | 20240419 | 113500 | 5405037830 | 19510 | 19560 | 19580 | 19510 | 1021 |
| 466 | 20240419 | 113400 | 5385092130 | 19560 | 19590 | 19630 | 19560 | 984 |
| 467 | 20240419 | 113300 | 5365819830 | 19620 | 19620 | 19620 | 19590 | 4 |
| 468 | 20240419 | 113200 | 5365741380 | 19620 | 19620 | 19630 | 19620 | 465 |
| 469 | 20240419 | 113100 | 5356615750 | 19640 | 19640 | 19640 | 19620 | 597 |
| 470 | 20240419 | 113000 | 5344902010 | 19590 | 19590 | 19640 | 19590 | 221 |
| 471 | 20240419 | 112900 | 5340564350 | 19580 | 19640 | 19640 | 19570 | 903 |
| 472 | 20240419 | 112800 | 5322882100 | 19640 | 19600 | 19640 | 19560 | 285 |
| 473 | 20240419 | 112700 | 5317304220 | 19640 | 19600 | 19640 | 19560 | 3591 |
| 474 | 20240419 | 112600 | 5246960750 | 19600 | 19600 | 19600 | 19560 | 415 |
| 475 | 20240419 | 112500 | 5238836430 | 19580 | 19600 | 19600 | 19550 | 534 |
| 476 | 20240419 | 112400 | 5228391970 | 19560 | 19580 | 19630 | 19530 | 470 |
| 477 | 20240419 | 112300 | 5219187060 | 19580 | 19580 | 19580 | 19480 | 9928 |
| 478 | 20240419 | 112200 | 5025704750 | 19580 | 19600 | 19610 | 19500 | 15438 |
| 479 | 20240419 | 112100 | 4724280040 | 19610 | 19520 | 19610 | 19500 | 3320 |
| 480 | 20240419 | 112000 | 4659477590 | 19520 | 19620 | 19620 | 19520 | 2823 |
| 481 | 20240419 | 111900 | 4604255800 | 19620 | 19620 | 19620 | 19580 | 728 |
| 482 | 20240419 | 111800 | 4589982970 | 19620 | 19640 | 19660 | 19620 | 385 |
| 483 | 20240419 | 111700 | 4582423920 | 19630 | 19620 | 19680 | 19580 | 2998 |
| 484 | 20240419 | 111600 | 4523562580 | 19620 | 19570 | 19640 | 19550 | 2803 |
| 485 | 20240419 | 111500 | 4468709150 | 19600 | 19650 | 19650 | 19560 | 752 |
| 486 | 20240419 | 111400 | 4453973400 | 19560 | 19570 | 19670 | 19530 | 3174 |
| 487 | 20240419 | 111300 | 4391933910 | 19560 | 19660 | 19690 | 19550 | 5002 |
| 488 | 20240419 | 111200 | 4293824470 | 19650 | 19680 | 19680 | 19650 | 856 |
| 489 | 20240419 | 111100 | 4276994190 | 19690 | 19720 | 19720 | 19680 | 87 |
| 490 | 20240419 | 111000 | 4275281220 | 19730 | 19740 | 19740 | 19700 | 1230 |
| 491 | 20240419 | 110900 | 4251032510 | 19740 | 19700 | 19740 | 19700 | 540 |
| 492 | 20240419 | 110800 | 4240380180 | 19700 | 19670 | 19720 | 19650 | 658 |
| 493 | 20240419 | 110700 | 4227434600 | 19700 | 19730 | 19740 | 19650 | 696 |
| 494 | 20240419 | 110600 | 4213739660 | 19740 | 19690 | 19750 | 19660 | 1749 |
| 495 | 20240419 | 110500 | 4179301100 | 19690 | 19710 | 19710 | 19690 | 2054 |
| 496 | 20240419 | 110400 | 4138841640 | 19700 | 19700 | 19760 | 19700 | 690 |
| 497 | 20240419 | 110300 | 4125244170 | 19700 | 19710 | 19720 | 19700 | 766 |
| 498 | 20240419 | 110200 | 4110149470 | 19710 | 19710 | 19710 | 19710 | 11 |
| 499 | 20240419 | 110100 | 4109932660 | 19770 | 19710 | 19770 | 19700 | 2829 |
| 500 | 20240419 | 110000 | 4054163580 | 19710 | 19730 | 19770 | 19710 | 1563 |
| 501 | 20240419 | 105900 | 4023341250 | 19730 | 19760 | 19770 | 19720 | 5822 |
| 502 | 20240419 | 105800 | 3908376340 | 19770 | 19800 | 19820 | 19770 | 1608 |
| 503 | 20240419 | 105700 | 3876568210 | 19800 | 19820 | 19820 | 19800 | 618 |
| 504 | 20240419 | 105600 | 3864324290 | 19820 | 19850 | 19850 | 19820 | 922 |
| 505 | 20240419 | 105500 | 3846037060 | 19870 | 19870 | 19870 | 19850 | 938 |
| 506 | 20240419 | 105400 | 3827405850 | 19870 | 19860 | 19880 | 19860 | 354 |
| 507 | 20240419 | 105300 | 3820371780 | 19870 | 19870 | 19930 | 19870 | 842 |
| 508 | 20240419 | 105200 | 3803610350 | 19870 | 19860 | 19870 | 19860 | 228 |
| 509 | 20240419 | 105100 | 3799082170 | 19860 | 19850 | 19860 | 19850 | 42 |
| 510 | 20240419 | 105000 | 3798248170 | 19860 | 19860 | 19860 | 19840 | 597 |
| 511 | 20240419 | 104900 | 3786401890 | 19850 | 19830 | 19850 | 19830 | 810 |
| 512 | 20240419 | 104800 | 3770334590 | 19840 | 19850 | 19850 | 19840 | 226 |
| 513 | 20240419 | 104700 | 3765850150 | 19850 | 19840 | 19860 | 19840 | 62 |
| 514 | 20240419 | 104600 | 3764619840 | 19940 | 19820 | 19950 | 19800 | 1761 |
| 515 | 20240419 | 104500 | 3729670980 | 19820 | 19820 | 19820 | 19800 | 2078 |
| 516 | 20240419 | 104400 | 3688500000 | 19820 | 19790 | 19820 | 19790 | 42 |
| 517 | 20240419 | 104300 | 3687668760 | 19790 | 19790 | 19820 | 19790 | 1645 |
| 518 | 20240419 | 104200 | 3655102020 | 19800 | 19800 | 19800 | 19790 | 1628 |
| 519 | 20240419 | 104100 | 3622873720 | 19800 | 19830 | 19830 | 19800 | 233 |
| 520 | 20240419 | 104000 | 3618258710 | 19810 | 19840 | 19840 | 19800 | 1715 |
| 521 | 20240419 | 103900 | 3584294140 | 19840 | 19810 | 19840 | 19800 | 536 |
| 522 | 20240419 | 103800 | 3573676440 | 19800 | 19800 | 19860 | 19800 | 110 |
| 523 | 20240419 | 103700 | 3571494300 | 19800 | 19840 | 19840 | 19800 | 136 |
| 524 | 20240419 | 103600 | 3568801420 | 19840 | 19760 | 19840 | 19760 | 3363 |
| 525 | 20240419 | 103500 | 3502183890 | 19800 | 19800 | 19840 | 19760 | 2946 |
| 526 | 20240419 | 103400 | 3443910040 | 19800 | 19820 | 19850 | 19800 | 4437 |
| 527 | 20240419 | 103300 | 3356023420 | 19850 | 19910 | 19910 | 19830 | 3590 |
| 528 | 20240419 | 103200 | 3284737650 | 19910 | 19860 | 19930 | 19860 | 2519 |
| 529 | 20240419 | 103100 | 3234571120 | 19860 | 19850 | 19940 | 19850 | 335 |
| 530 | 20240419 | 103000 | 3227916580 | 19980 | 19870 | 19980 | 19860 | 4082 |
| 531 | 20240419 | 102900 | 3146819630 | 19870 | 19890 | 19900 | 19870 | 1475 |
| 532 | 20240419 | 102800 | 3117500840 | 19900 | 19890 | 19980 | 19880 | 340 |
| 533 | 20240419 | 102700 | 3110736440 | 19880 | 19900 | 19990 | 19880 | 1308 |
| 534 | 20240419 | 102600 | 3084717650 | 19870 | 19860 | 19900 | 19860 | 703 |
| 535 | 20240419 | 102500 | 3070741010 | 19860 | 19860 | 19900 | 19860 | 570 |
| 536 | 20240419 | 102400 | 3059410450 | 19860 | 19860 | 19860 | 19860 | 1136 |
| 537 | 20240419 | 102300 | 3036849490 | 19860 | 19870 | 19880 | 19860 | 2446 |
| 538 | 20240419 | 102200 | 2988259740 | 19900 | 19880 | 19920 | 19850 | 5387 |
| 539 | 20240419 | 102100 | 2881256030 | 19880 | 19980 | 19980 | 19880 | 9399 |
| 540 | 20240419 | 102000 | 2693937640 | 19980 | 19990 | 20000 | 19980 | 1977 |
| 541 | 20240419 | 101900 | 2654432870 | 20000 | 20000 | 20000 | 19990 | 1678 |
| 542 | 20240419 | 101800 | 2620889510 | 20000 | 20050 | 20050 | 20000 | 335 |
| 543 | 20240419 | 101700 | 2614188510 | 20050 | 20050 | 20100 | 20050 | 233 |
| 544 | 20240419 | 101600 | 2609515960 | 20050 | 20050 | 20100 | 20000 | 812 |
| 545 | 20240419 | 101500 | 2593240160 | 20050 | 20000 | 20100 | 20000 | 129 |
| 546 | 20240419 | 101400 | 2590652360 | 20000 | 20000 | 20000 | 19990 | 1049 |
| 547 | 20240419 | 101300 | 2569672840 | 20000 | 20000 | 20000 | 20000 | 1953 |
| 548 | 20240419 | 101200 | 2530612840 | 20000 | 20050 | 20050 | 20000 | 1110 |
| 549 | 20240419 | 101100 | 2508408190 | 20100 | 20000 | 20100 | 20000 | 1239 |
| 550 | 20240419 | 101000 | 2483607540 | 20000 | 20100 | 20100 | 20000 | 3451 |
| 551 | 20240419 | 100900 | 2414557640 | 20050 | 20050 | 20100 | 20050 | 471 |
| 552 | 20240419 | 100800 | 2405113940 | 20050 | 20100 | 20100 | 20050 | 399 |
| 553 | 20240419 | 100700 | 2397113940 | 20050 | 20100 | 20100 | 20050 | 719 |
| 554 | 20240419 | 100600 | 2382670940 | 20100 | 20100 | 20100 | 20100 | 25 |
| 555 | 20240419 | 100500 | 2382168440 | 20100 | 20100 | 20150 | 20050 | 614 |
| 556 | 20240419 | 100400 | 2369829490 | 20100 | 20050 | 20100 | 20050 | 271 |
| 557 | 20240419 | 100300 | 2364383440 | 20000 | 20100 | 20100 | 20000 | 1546 |
| 558 | 20240419 | 100200 | 2333442940 | 20100 | 19990 | 20100 | 19980 | 741 |
| 559 | 20240419 | 100100 | 2318610140 | 19980 | 20000 | 20050 | 19980 | 8382 |
| 560 | 20240419 | 100000 | 2151089710 | 20000 | 20050 | 20050 | 19990 | 1562 |
| 561 | 20240419 | 095900 | 2119834690 | 20050 | 20000 | 20050 | 19990 | 1141 |
| 562 | 20240419 | 095800 | 2097019590 | 20000 | 20050 | 20050 | 20000 | 3270 |
| 563 | 20240419 | 095700 | 2031616640 | 20000 | 20100 | 20100 | 20000 | 7295 |
| 564 | 20240419 | 095600 | 1885390490 | 20150 | 20150 | 20200 | 20150 | 1938 |
| 565 | 20240419 | 095500 | 1846339640 | 20150 | 20200 | 20250 | 20150 | 1315 |
| 566 | 20240419 | 095400 | 1819838490 | 20250 | 20300 | 20300 | 20200 | 71 |
| 567 | 20240419 | 095300 | 1818401140 | 20300 | 20200 | 20300 | 20150 | 587 |
| 568 | 20240419 | 095200 | 1806539390 | 20200 | 20250 | 20250 | 20200 | 1193 |
| 569 | 20240419 | 095100 | 1782440540 | 20250 | 20250 | 20250 | 20250 | 321 |
| 570 | 20240419 | 095000 | 1775940290 | 20250 | 20350 | 20350 | 20250 | 392 |
| 571 | 20240419 | 094900 | 1767982690 | 20400 | 20400 | 20400 | 20400 | 300 |
| 572 | 20240419 | 094800 | 1761862690 | 20400 | 20400 | 20400 | 20400 | 31 |
| 573 | 20240419 | 094700 | 1761230290 | 20400 | 20400 | 20400 | 20300 | 367 |
| 574 | 20240419 | 094600 | 1753779290 | 20400 | 20350 | 20400 | 20300 | 1207 |
| 575 | 20240419 | 094500 | 1729221990 | 20350 | 20400 | 20450 | 20350 | 267 |
| 576 | 20240419 | 094400 | 1723783590 | 20400 | 20350 | 20400 | 20350 | 1253 |
| 577 | 20240419 | 094300 | 1698262690 | 20350 | 20250 | 20350 | 20250 | 977 |
| 578 | 20240419 | 094200 | 1678469790 | 20300 | 20300 | 20300 | 20300 | 713 |
| 579 | 20240419 | 094100 | 1663995890 | 20300 | 20300 | 20300 | 20300 | 9 |
| 580 | 20240419 | 094000 | 1663813190 | 20350 | 20350 | 20350 | 20350 | 766 |
| 581 | 20240419 | 093900 | 1648225090 | 20350 | 20400 | 20400 | 20350 | 1099 |
| 582 | 20240419 | 093800 | 1625807990 | 20400 | 20400 | 20400 | 20350 | 709 |
| 583 | 20240419 | 093700 | 1611379240 | 20400 | 20350 | 20400 | 20350 | 136 |
| 584 | 20240419 | 093600 | 1608605440 | 20350 | 20350 | 20350 | 20350 | 160 |
| 585 | 20240419 | 093500 | 1605349440 | 20350 | 20200 | 20350 | 20200 | 1077 |
| 586 | 20240419 | 093400 | 1583473940 | 20200 | 20200 | 20250 | 20200 | 742 |
| 587 | 20240419 | 093300 | 1568478140 | 20200 | 20300 | 20300 | 20200 | 2178 |
| 588 | 20240419 | 093200 | 1524298290 | 20350 | 20350 | 20350 | 20250 | 2129 |
| 589 | 20240419 | 093100 | 1481133740 | 20350 | 20250 | 20350 | 20250 | 3795 |
| 590 | 20240419 | 093000 | 1404091990 | 20250 | 20200 | 20300 | 20150 | 790 |
| 591 | 20240419 | 092900 | 1388121190 | 20150 | 20150 | 20250 | 20150 | 5664 |
| 592 | 20240419 | 092800 | 1273752540 | 20150 | 20150 | 20150 | 20150 | 332 |
| 593 | 20240419 | 092700 | 1267062740 | 20150 | 20150 | 20150 | 20100 | 501 |
| 594 | 20240419 | 092600 | 1256973490 | 20150 | 20200 | 20200 | 20100 | 398 |
| 595 | 20240419 | 092500 | 1248950540 | 20200 | 20150 | 20200 | 20100 | 3177 |
| 596 | 20240419 | 092400 | 1185027090 | 20100 | 20150 | 20200 | 20100 | 937 |
| 597 | 20240419 | 092300 | 1166146140 | 20150 | 20150 | 20200 | 20150 | 75 |
| 598 | 20240419 | 092200 | 1164634790 | 20150 | 20200 | 20250 | 20150 | 862 |
| 599 | 20240419 | 092100 | 1147202140 | 20200 | 20350 | 20350 | 20200 | 1207 |
| 600 | 20240419 | 092000 | 1122780940 | 20300 | 20300 | 20300 | 20300 | 155 |
| 601 | 20240419 | 091900 | 1119634440 | 20250 | 20300 | 20300 | 20250 | 682 |
| 602 | 20240419 | 091800 | 1105813690 | 20300 | 20300 | 20350 | 20250 | 660 |
| 603 | 20240419 | 091700 | 1092424890 | 20350 | 20250 | 20350 | 20250 | 856 |
| 604 | 20240419 | 091600 | 1075053640 | 20250 | 20250 | 20300 | 20100 | 1383 |
| 605 | 20240419 | 091500 | 1047073590 | 20250 | 20200 | 20250 | 20200 | 79 |
| 606 | 20240419 | 091400 | 1045474790 | 20200 | 20200 | 20300 | 20200 | 539 |
| 607 | 20240419 | 091300 | 1034566090 | 20200 | 20150 | 20200 | 20100 | 968 |
| 608 | 20240419 | 091200 | 1015063390 | 20150 | 20350 | 20350 | 20150 | 3315 |
| 609 | 20240419 | 091100 | 947878740 | 20300 | 20150 | 20300 | 20000 | 5770 |
| 610 | 20240419 | 091000 | 831534740 | 20150 | 20150 | 20200 | 20000 | 1703 |
| 611 | 20240419 | 090900 | 797288790 | 20150 | 20050 | 20150 | 19970 | 5558 |
| 612 | 20240419 | 090800 | 686016100 | 20050 | 20200 | 20200 | 20000 | 9663 |
| 613 | 20240419 | 090700 | 491751200 | 20200 | 20300 | 20350 | 20200 | 5137 |
| 614 | 20240419 | 090600 | 387544350 | 20350 | 20350 | 20400 | 20300 | 1721 |
| 615 | 20240419 | 090500 | 352524550 | 20350 | 20450 | 20450 | 20300 | 3681 |
| 616 | 20240419 | 090400 | 277567400 | 20450 | 20450 | 20600 | 20450 | 2854 |
| 617 | 20240419 | 090300 | 219150050 | 20450 | 20550 | 20550 | 20450 | 1856 |
| 618 | 20240419 | 090200 | 181099400 | 20500 | 20450 | 20550 | 20450 | 949 |
| 619 | 20240419 | 090100 | 161672450 | 20400 | 20450 | 20450 | 20400 | 792 |
| 620 | 20240419 | 090000 | 145509350 | 20500 | 20700 | 20700 | 20500 | 6526 |