31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 49272 |
| 3 | 20240419 | 191800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20240419 | 191700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20240419 | 191600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20240419 | 191500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20240419 | 191400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20240419 | 191300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20240419 | 191200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20240419 | 191100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20240419 | 191000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20240419 | 190900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20240419 | 190800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20240419 | 190700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20240419 | 190600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20240419 | 190500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20240419 | 190400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20240419 | 190300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20240419 | 190200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20240419 | 190100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20240419 | 190000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20240419 | 185900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20240419 | 185800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20240419 | 185700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20240419 | 185600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20240419 | 185500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20240419 | 185400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20240419 | 185300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20240419 | 185200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20240419 | 185100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20240419 | 185000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20240419 | 184900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 49272 |
| 33 | 20240419 | 184800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20240419 | 184700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20240419 | 184600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20240419 | 184500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20240419 | 184400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20240419 | 184300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20240419 | 184200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20240419 | 184100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20240419 | 184000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20240419 | 183900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20240419 | 183800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20240419 | 183700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20240419 | 183600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20240419 | 183500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20240419 | 183400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20240419 | 183300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20240419 | 183200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20240419 | 183100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20240419 | 183000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20240419 | 182900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20240419 | 182800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20240419 | 182700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20240419 | 182600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20240419 | 182500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20240419 | 182400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20240419 | 182300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20240419 | 182200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20240419 | 182100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20240419 | 182000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20240419 | 181900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 49272 |
| 63 | 20240419 | 181800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20240419 | 181700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20240419 | 181600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20240419 | 181500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20240419 | 181400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20240419 | 181300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20240419 | 181200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20240419 | 181100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20240419 | 181000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20240419 | 180900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20240419 | 180800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20240419 | 180700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20240419 | 180600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20240419 | 180500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20240419 | 180400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20240419 | 180300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20240419 | 180200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20240419 | 180100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20240419 | 180000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20240419 | 175900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20240419 | 175800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20240419 | 175700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20240419 | 175600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20240419 | 175500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20240419 | 175400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20240419 | 175300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20240419 | 175200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20240419 | 175100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20240419 | 175000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20240419 | 174900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 49272 |
| 93 | 20240419 | 174800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20240419 | 174700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20240419 | 174600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20240419 | 174500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20240419 | 174400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20240419 | 174300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20240419 | 174200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20240419 | 174100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20240419 | 174000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20240419 | 173900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20240419 | 173800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20240419 | 173700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20240419 | 173600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20240419 | 173500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20240419 | 173400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20240419 | 173300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20240419 | 173200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20240419 | 173100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20240419 | 173000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20240419 | 172900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20240419 | 172800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20240419 | 172700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20240419 | 172600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20240419 | 172500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20240419 | 172400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20240419 | 172300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20240419 | 172200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20240419 | 172100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20240419 | 172000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20240419 | 171900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 49272 |
| 123 | 20240419 | 171800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20240419 | 171700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20240419 | 171600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20240419 | 171500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20240419 | 171400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20240419 | 171300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20240419 | 171200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20240419 | 171100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20240419 | 171000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20240419 | 170900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20240419 | 170800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20240419 | 170700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20240419 | 170600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20240419 | 170500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20240419 | 170400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20240419 | 170300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20240419 | 170200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20240419 | 170100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20240419 | 170000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20240419 | 165900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20240419 | 165800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20240419 | 165700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20240419 | 165600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20240419 | 165500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20240419 | 165400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20240419 | 165300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20240419 | 165200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20240419 | 165100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20240419 | 165000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20240419 | 164900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 49272 |
| 153 | 20240419 | 164800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20240419 | 164700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20240419 | 164600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20240419 | 164500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20240419 | 164400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20240419 | 164300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20240419 | 164200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20240419 | 164100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20240419 | 164000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20240419 | 163900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20240419 | 163800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20240419 | 163700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20240419 | 163600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20240419 | 163500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20240419 | 163400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20240419 | 163300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20240419 | 163200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20240419 | 163100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20240419 | 163000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20240419 | 162900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20240419 | 162800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20240419 | 162700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20240419 | 162600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20240419 | 162500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20240419 | 162400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20240419 | 162300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20240419 | 162200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20240419 | 162100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20240419 | 162000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20240419 | 161900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 49272 |
| 183 | 20240419 | 161800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20240419 | 161700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20240419 | 161600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20240419 | 161500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20240419 | 161400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20240419 | 161300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20240419 | 161200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20240419 | 161100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20240419 | 161000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20240419 | 160900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20240419 | 160800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20240419 | 160700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20240419 | 160600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20240419 | 160500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20240419 | 160400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20240419 | 160300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20240419 | 160200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20240419 | 160100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20240419 | 160000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20240419 | 155900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20240419 | 155800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20240419 | 155700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20240419 | 155600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20240419 | 155500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20240419 | 155400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20240419 | 155300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20240419 | 155200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20240419 | 155100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20240419 | 155000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20240419 | 154900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 49272 |
| 213 | 20240419 | 154800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20240419 | 154700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20240419 | 154600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20240419 | 154500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20240419 | 154400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20240419 | 154300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20240419 | 154200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20240419 | 154100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20240419 | 154000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20240419 | 153900 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20240419 | 153800 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20240419 | 153700 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20240419 | 153600 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20240419 | 153500 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20240419 | 153400 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20240419 | 153300 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20240419 | 153200 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20240419 | 153100 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20240419 | 153000 | 3008397890 | 3635 | 3635 | 3635 | 3635 | 49272 |
| 232 | 20240419 | 152900 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20240419 | 152800 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20240419 | 152700 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20240419 | 152600 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20240419 | 152500 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20240419 | 152400 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20240419 | 152300 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20240419 | 152200 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20240419 | 152100 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20240419 | 152000 | 2829294170 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20240419 | 151900 | 2829294170 | 3645 | 3655 | 3665 | 3645 | 6112 |
| 243 | 20240419 | 151800 | 2806960310 | 3655 | 3665 | 3665 | 3655 | 4357 |
| 244 | 20240419 | 151700 | 2791013245 | 3665 | 3660 | 3665 | 3655 | 4567 |
| 245 | 20240419 | 151600 | 2774285710 | 3660 | 3660 | 3665 | 3650 | 3708 |
| 246 | 20240419 | 151500 | 2760713110 | 3650 | 3655 | 3660 | 3650 | 4767 |
| 247 | 20240419 | 151400 | 2743289415 | 3655 | 3645 | 3655 | 3645 | 4803 |
| 248 | 20240419 | 151300 | 2725760975 | 3645 | 3635 | 3645 | 3635 | 10620 |
| 249 | 20240419 | 151200 | 2687071245 | 3635 | 3635 | 3635 | 3635 | 257 |
| 250 | 20240419 | 151100 | 2686137050 | 3640 | 3640 | 3640 | 3635 | 246 |
| 251 | 20240419 | 151000 | 2685242825 | 3640 | 3640 | 3640 | 3635 | 2464 |
| 252 | 20240419 | 150900 | 2676283680 | 3635 | 3640 | 3640 | 3635 | 742 |
| 253 | 20240419 | 150800 | 2673583770 | 3640 | 3640 | 3640 | 3635 | 399 |
| 254 | 20240419 | 150700 | 2672132390 | 3640 | 3640 | 3640 | 3635 | 795 |
| 255 | 20240419 | 150600 | 2669242370 | 3640 | 3640 | 3640 | 3635 | 204 |
| 256 | 20240419 | 150500 | 2668500635 | 3640 | 3640 | 3640 | 3635 | 856 |
| 257 | 20240419 | 150400 | 2665386820 | 3635 | 3635 | 3640 | 3635 | 1401 |
| 258 | 20240419 | 150300 | 2660294085 | 3630 | 3620 | 3630 | 3620 | 1529 |
| 259 | 20240419 | 150200 | 2654750265 | 3620 | 3630 | 3630 | 3620 | 729 |
| 260 | 20240419 | 150100 | 2652106535 | 3630 | 3625 | 3630 | 3620 | 3139 |
| 261 | 20240419 | 150000 | 2640726880 | 3625 | 3630 | 3630 | 3625 | 618 |
| 262 | 20240419 | 145900 | 2638485875 | 3625 | 3630 | 3630 | 3625 | 396 |
| 263 | 20240419 | 145800 | 2637050285 | 3625 | 3630 | 3630 | 3625 | 446 |
| 264 | 20240419 | 145700 | 2635433370 | 3630 | 3630 | 3630 | 3630 | 0 |
| 265 | 20240419 | 145600 | 2635433370 | 3630 | 3630 | 3630 | 3625 | 832 |
| 266 | 20240419 | 145500 | 2632414305 | 3635 | 3630 | 3635 | 3630 | 2840 |
| 267 | 20240419 | 145400 | 2622102820 | 3625 | 3625 | 3625 | 3625 | 232 |
| 268 | 20240419 | 145300 | 2621261820 | 3630 | 3625 | 3630 | 3625 | 2249 |
| 269 | 20240419 | 145200 | 2613101580 | 3625 | 3625 | 3630 | 3625 | 775 |
| 270 | 20240419 | 145100 | 2610291980 | 3625 | 3625 | 3635 | 3625 | 993 |
| 271 | 20240419 | 145000 | 2606690355 | 3625 | 3630 | 3635 | 3625 | 760 |
| 272 | 20240419 | 144900 | 2603933825 | 3625 | 3635 | 3635 | 3625 | 907 |
| 273 | 20240419 | 144800 | 2600644330 | 3625 | 3630 | 3635 | 3625 | 892 |
| 274 | 20240419 | 144700 | 2597407720 | 3630 | 3630 | 3635 | 3630 | 617 |
| 275 | 20240419 | 144600 | 2595168005 | 3630 | 3640 | 3640 | 3630 | 585 |
| 276 | 20240419 | 144500 | 2593041175 | 3640 | 3635 | 3640 | 3630 | 1135 |
| 277 | 20240419 | 144400 | 2588915120 | 3635 | 3645 | 3645 | 3635 | 2959 |
| 278 | 20240419 | 144300 | 2578143570 | 3645 | 3645 | 3645 | 3640 | 2270 |
| 279 | 20240419 | 144200 | 2569880715 | 3645 | 3640 | 3645 | 3640 | 854 |
| 280 | 20240419 | 144100 | 2566771655 | 3645 | 3640 | 3645 | 3640 | 279 |
| 281 | 20240419 | 144000 | 2565756000 | 3645 | 3640 | 3645 | 3640 | 605 |
| 282 | 20240419 | 143900 | 2563551300 | 3645 | 3645 | 3645 | 3645 | 898 |
| 283 | 20240419 | 143800 | 2560278090 | 3645 | 3630 | 3645 | 3630 | 3966 |
| 284 | 20240419 | 143700 | 2545859710 | 3625 | 3635 | 3635 | 3625 | 2937 |
| 285 | 20240419 | 143600 | 2535198585 | 3640 | 3640 | 3640 | 3640 | 10 |
| 286 | 20240419 | 143500 | 2535162185 | 3640 | 3635 | 3640 | 3635 | 618 |
| 287 | 20240419 | 143400 | 2532915700 | 3635 | 3650 | 3650 | 3630 | 9214 |
| 288 | 20240419 | 143300 | 2499427435 | 3650 | 3650 | 3650 | 3650 | 1351 |
| 289 | 20240419 | 143200 | 2494496285 | 3650 | 3645 | 3650 | 3645 | 1448 |
| 290 | 20240419 | 143100 | 2489217890 | 3645 | 3645 | 3645 | 3645 | 1738 |
| 291 | 20240419 | 143000 | 2482882880 | 3640 | 3640 | 3645 | 3640 | 13197 |
| 292 | 20240419 | 142900 | 2434782470 | 3640 | 3635 | 3645 | 3635 | 2105 |
| 293 | 20240419 | 142800 | 2427120265 | 3635 | 3630 | 3645 | 3630 | 11071 |
| 294 | 20240419 | 142700 | 2386890265 | 3630 | 3635 | 3635 | 3630 | 2320 |
| 295 | 20240419 | 142600 | 2378467195 | 3635 | 3640 | 3640 | 3630 | 1923 |
| 296 | 20240419 | 142500 | 2371483970 | 3640 | 3635 | 3640 | 3635 | 804 |
| 297 | 20240419 | 142400 | 2368560115 | 3635 | 3635 | 3640 | 3630 | 525 |
| 298 | 20240419 | 142300 | 2366652245 | 3640 | 3635 | 3640 | 3630 | 1012 |
| 299 | 20240419 | 142200 | 2362974985 | 3640 | 3640 | 3640 | 3630 | 2200 |
| 300 | 20240419 | 142100 | 2354967455 | 3640 | 3640 | 3640 | 3640 | 103 |
| 301 | 20240419 | 142000 | 2354592535 | 3640 | 3640 | 3640 | 3635 | 1352 |
| 302 | 20240419 | 141900 | 2349672520 | 3640 | 3635 | 3640 | 3635 | 513 |
| 303 | 20240419 | 141800 | 2347807705 | 3635 | 3635 | 3640 | 3635 | 3940 |
| 304 | 20240419 | 141700 | 2333485800 | 3635 | 3635 | 3635 | 3635 | 835 |
| 305 | 20240419 | 141600 | 2330450575 | 3635 | 3635 | 3635 | 3635 | 382 |
| 306 | 20240419 | 141500 | 2329062005 | 3635 | 3635 | 3635 | 3635 | 193 |
| 307 | 20240419 | 141400 | 2328360450 | 3635 | 3635 | 3635 | 3630 | 506 |
| 308 | 20240419 | 141300 | 2326522170 | 3635 | 3640 | 3640 | 3635 | 700 |
| 309 | 20240419 | 141200 | 2323974255 | 3640 | 3640 | 3640 | 3635 | 8773 |
| 310 | 20240419 | 141100 | 2292041910 | 3640 | 3640 | 3640 | 3640 | 476 |
| 311 | 20240419 | 141000 | 2290309270 | 3640 | 3640 | 3640 | 3640 | 695 |
| 312 | 20240419 | 140900 | 2287779470 | 3640 | 3640 | 3640 | 3640 | 513 |
| 313 | 20240419 | 140800 | 2285912150 | 3640 | 3640 | 3640 | 3640 | 711 |
| 314 | 20240419 | 140700 | 2283324110 | 3640 | 3640 | 3640 | 3640 | 570 |
| 315 | 20240419 | 140600 | 2281249310 | 3640 | 3640 | 3640 | 3640 | 823 |
| 316 | 20240419 | 140500 | 2278253590 | 3640 | 3630 | 3640 | 3630 | 3578 |
| 317 | 20240419 | 140400 | 2265248625 | 3635 | 3635 | 3635 | 3630 | 1350 |
| 318 | 20240419 | 140300 | 2260346575 | 3635 | 3635 | 3635 | 3635 | 556 |
| 319 | 20240419 | 140200 | 2258325515 | 3630 | 3635 | 3635 | 3630 | 1378 |
| 320 | 20240419 | 140100 | 2253323365 | 3635 | 3635 | 3635 | 3635 | 55 |
| 321 | 20240419 | 140000 | 2253123440 | 3635 | 3635 | 3635 | 3635 | 2598 |
| 322 | 20240419 | 135900 | 2243679710 | 3635 | 3635 | 3635 | 3630 | 30 |
| 323 | 20240419 | 135800 | 2243570665 | 3635 | 3635 | 3635 | 3630 | 803 |
| 324 | 20240419 | 135700 | 2240655760 | 3635 | 3630 | 3635 | 3630 | 1607 |
| 325 | 20240419 | 135600 | 2234822325 | 3630 | 3630 | 3630 | 3630 | 1039 |
| 326 | 20240419 | 135500 | 2231050755 | 3630 | 3625 | 3630 | 3610 | 2777 |
| 327 | 20240419 | 135400 | 2221010825 | 3625 | 3625 | 3625 | 3625 | 39 |
| 328 | 20240419 | 135300 | 2220869450 | 3625 | 3625 | 3625 | 3625 | 422 |
| 329 | 20240419 | 135200 | 2219339700 | 3620 | 3625 | 3625 | 3615 | 7767 |
| 330 | 20240419 | 135100 | 2191214855 | 3630 | 3630 | 3630 | 3625 | 4718 |
| 331 | 20240419 | 135000 | 2174103515 | 3620 | 3620 | 3625 | 3620 | 532 |
| 332 | 20240419 | 134900 | 2172177445 | 3625 | 3615 | 3625 | 3610 | 2281 |
| 333 | 20240419 | 134800 | 2163915195 | 3620 | 3615 | 3620 | 3615 | 2205 |
| 334 | 20240419 | 134700 | 2155943090 | 3610 | 3610 | 3615 | 3610 | 1925 |
| 335 | 20240419 | 134600 | 2148985320 | 3615 | 3615 | 3615 | 3615 | 67 |
| 336 | 20240419 | 134500 | 2148743115 | 3615 | 3610 | 3615 | 3610 | 67 |
| 337 | 20240419 | 134400 | 2148501010 | 3615 | 3620 | 3620 | 3610 | 2077 |
| 338 | 20240419 | 134300 | 2140993860 | 3620 | 3620 | 3620 | 3620 | 1 |
| 339 | 20240419 | 134200 | 2140990240 | 3615 | 3620 | 3620 | 3615 | 178 |
| 340 | 20240419 | 134100 | 2140346400 | 3620 | 3620 | 3620 | 3615 | 277 |
| 341 | 20240419 | 134000 | 2139345025 | 3620 | 3620 | 3620 | 3620 | 5 |
| 342 | 20240419 | 133900 | 2139326925 | 3620 | 3615 | 3620 | 3615 | 506 |
| 343 | 20240419 | 133800 | 2137497675 | 3620 | 3625 | 3625 | 3620 | 1318 |
| 344 | 20240419 | 133700 | 2132726505 | 3625 | 3625 | 3625 | 3620 | 1226 |
| 345 | 20240419 | 133600 | 2128283335 | 3625 | 3625 | 3625 | 3620 | 104 |
| 346 | 20240419 | 133500 | 2127906835 | 3625 | 3625 | 3625 | 3620 | 242 |
| 347 | 20240419 | 133400 | 2127030735 | 3625 | 3625 | 3625 | 3620 | 809 |
| 348 | 20240419 | 133300 | 2124102060 | 3625 | 3625 | 3625 | 3620 | 1229 |
| 349 | 20240419 | 133200 | 2119647850 | 3625 | 3625 | 3625 | 3625 | 20 |
| 350 | 20240419 | 133100 | 2119575350 | 3625 | 3625 | 3625 | 3625 | 76 |
| 351 | 20240419 | 133000 | 2119299850 | 3625 | 3625 | 3625 | 3625 | 111 |
| 352 | 20240419 | 132900 | 2118897475 | 3625 | 3625 | 3625 | 3625 | 750 |
| 353 | 20240419 | 132800 | 2116178725 | 3630 | 3625 | 3630 | 3625 | 308 |
| 354 | 20240419 | 132700 | 2115062205 | 3630 | 3625 | 3630 | 3625 | 1216 |
| 355 | 20240419 | 132600 | 2110653895 | 3630 | 3630 | 3630 | 3630 | 4 |
| 356 | 20240419 | 132500 | 2110639375 | 3630 | 3630 | 3630 | 3630 | 128 |
| 357 | 20240419 | 132400 | 2110174735 | 3630 | 3630 | 3630 | 3625 | 970 |
| 358 | 20240419 | 132300 | 2106658370 | 3625 | 3625 | 3625 | 3625 | 2002 |
| 359 | 20240419 | 132200 | 2099401120 | 3630 | 3630 | 3630 | 3630 | 53 |
| 360 | 20240419 | 132100 | 2099208730 | 3625 | 3620 | 3625 | 3620 | 3407 |
| 361 | 20240419 | 132000 | 2086870360 | 3620 | 3620 | 3620 | 3615 | 584 |
| 362 | 20240419 | 131900 | 2084758780 | 3620 | 3620 | 3620 | 3620 | 363 |
| 363 | 20240419 | 131800 | 2083444720 | 3620 | 3620 | 3620 | 3620 | 196 |
| 364 | 20240419 | 131700 | 2082735200 | 3625 | 3620 | 3625 | 3620 | 1831 |
| 365 | 20240419 | 131600 | 2076106645 | 3620 | 3615 | 3620 | 3615 | 571 |
| 366 | 20240419 | 131500 | 2074042020 | 3620 | 3620 | 3620 | 3615 | 301 |
| 367 | 20240419 | 131400 | 2072952800 | 3620 | 3620 | 3620 | 3620 | 177 |
| 368 | 20240419 | 131300 | 2072312060 | 3620 | 3620 | 3620 | 3620 | 123 |
| 369 | 20240419 | 131200 | 2071866800 | 3620 | 3620 | 3620 | 3620 | 9 |
| 370 | 20240419 | 131100 | 2071834220 | 3620 | 3620 | 3620 | 3620 | 102 |
| 371 | 20240419 | 131000 | 2071464980 | 3620 | 3620 | 3620 | 3615 | 157 |
| 372 | 20240419 | 130900 | 2070896715 | 3620 | 3630 | 3630 | 3615 | 4525 |
| 373 | 20240419 | 130800 | 2054496700 | 3630 | 3630 | 3630 | 3630 | 365 |
| 374 | 20240419 | 130700 | 2053171750 | 3625 | 3630 | 3630 | 3625 | 170 |
| 375 | 20240419 | 130600 | 2052555205 | 3630 | 3630 | 3630 | 3625 | 418 |
| 376 | 20240419 | 130500 | 2051038050 | 3625 | 3620 | 3630 | 3620 | 2422 |
| 377 | 20240419 | 130400 | 2042263085 | 3620 | 3620 | 3620 | 3620 | 217 |
| 378 | 20240419 | 130300 | 2041477545 | 3620 | 3615 | 3625 | 3615 | 11360 |
| 379 | 20240419 | 130200 | 2000361355 | 3615 | 3615 | 3615 | 3615 | 2 |
| 380 | 20240419 | 130100 | 2000354125 | 3615 | 3615 | 3615 | 3615 | 562 |
| 381 | 20240419 | 130000 | 1998322495 | 3615 | 3615 | 3615 | 3610 | 26 |
| 382 | 20240419 | 125900 | 1998228605 | 3615 | 3615 | 3615 | 3615 | 208 |
| 383 | 20240419 | 125800 | 1997476685 | 3615 | 3615 | 3615 | 3615 | 44 |
| 384 | 20240419 | 125700 | 1997317625 | 3615 | 3615 | 3615 | 3610 | 57 |
| 385 | 20240419 | 125600 | 1997111735 | 3615 | 3615 | 3615 | 3615 | 1020 |
| 386 | 20240419 | 125500 | 1993424435 | 3610 | 3615 | 3615 | 3610 | 173 |
| 387 | 20240419 | 125400 | 1992799900 | 3610 | 3615 | 3615 | 3610 | 1206 |
| 388 | 20240419 | 125300 | 1988446210 | 3610 | 3615 | 3615 | 3610 | 87 |
| 389 | 20240419 | 125200 | 1988131780 | 3615 | 3615 | 3615 | 3615 | 24 |
| 390 | 20240419 | 125100 | 1988045020 | 3615 | 3615 | 3615 | 3615 | 38 |
| 391 | 20240419 | 125000 | 1987907650 | 3615 | 3615 | 3615 | 3610 | 708 |
| 392 | 20240419 | 124900 | 1985351755 | 3615 | 3615 | 3615 | 3615 | 21 |
| 393 | 20240419 | 124800 | 1985275840 | 3615 | 3615 | 3615 | 3615 | 432 |
| 394 | 20240419 | 124700 | 1983714160 | 3615 | 3615 | 3615 | 3615 | 0 |
| 395 | 20240419 | 124600 | 1983714160 | 3615 | 3615 | 3615 | 3615 | 25 |
| 396 | 20240419 | 124500 | 1983623785 | 3610 | 3615 | 3615 | 3610 | 1278 |
| 397 | 20240419 | 124400 | 1979004565 | 3610 | 3610 | 3615 | 3610 | 153 |
| 398 | 20240419 | 124300 | 1978452215 | 3610 | 3605 | 3610 | 3605 | 3529 |
| 399 | 20240419 | 124200 | 1965729215 | 3605 | 3605 | 3605 | 3600 | 714 |
| 400 | 20240419 | 124100 | 1963158700 | 3600 | 3605 | 3605 | 3600 | 132 |
| 401 | 20240419 | 124000 | 1962683490 | 3605 | 3600 | 3605 | 3600 | 203 |
| 402 | 20240419 | 123900 | 1961952675 | 3605 | 3605 | 3605 | 3605 | 0 |
| 403 | 20240419 | 123800 | 1961952675 | 3605 | 3605 | 3605 | 3605 | 19 |
| 404 | 20240419 | 123700 | 1961884180 | 3600 | 3605 | 3605 | 3600 | 47 |
| 405 | 20240419 | 123600 | 1961714950 | 3605 | 3605 | 3605 | 3605 | 49 |
| 406 | 20240419 | 123500 | 1961538305 | 3605 | 3615 | 3615 | 3605 | 2094 |
| 407 | 20240419 | 123400 | 1953980365 | 3615 | 3605 | 3615 | 3605 | 2459 |
| 408 | 20240419 | 123300 | 1945103410 | 3610 | 3610 | 3610 | 3610 | 1001 |
| 409 | 20240419 | 123200 | 1941489800 | 3605 | 3600 | 3605 | 3600 | 2215 |
| 410 | 20240419 | 123100 | 1933504765 | 3605 | 3605 | 3605 | 3605 | 220 |
| 411 | 20240419 | 123000 | 1932711665 | 3605 | 3605 | 3605 | 3605 | 34 |
| 412 | 20240419 | 122900 | 1932589095 | 3600 | 3600 | 3600 | 3600 | 1541 |
| 413 | 20240419 | 122800 | 1927041495 | 3600 | 3595 | 3600 | 3595 | 4096 |
| 414 | 20240419 | 122700 | 1912316360 | 3595 | 3595 | 3600 | 3595 | 6600 |
| 415 | 20240419 | 122600 | 1888589355 | 3595 | 3600 | 3600 | 3595 | 293 |
| 416 | 20240419 | 122500 | 1887534560 | 3595 | 3605 | 3605 | 3595 | 2256 |
| 417 | 20240419 | 122400 | 1879412265 | 3605 | 3605 | 3605 | 3605 | 23 |
| 418 | 20240419 | 122300 | 1879329350 | 3600 | 3605 | 3605 | 3600 | 178 |
| 419 | 20240419 | 122200 | 1878688535 | 3600 | 3605 | 3605 | 3600 | 41 |
| 420 | 20240419 | 122100 | 1878540905 | 3605 | 3595 | 3605 | 3595 | 5828 |
| 421 | 20240419 | 122000 | 1857557680 | 3595 | 3585 | 3595 | 3585 | 1130 |
| 422 | 20240419 | 121900 | 1853499860 | 3585 | 3600 | 3600 | 3585 | 7348 |
| 423 | 20240419 | 121800 | 1827137660 | 3600 | 3595 | 3600 | 3595 | 1419 |
| 424 | 20240419 | 121700 | 1822034945 | 3590 | 3595 | 3595 | 3590 | 1671 |
| 425 | 20240419 | 121600 | 1816029700 | 3595 | 3600 | 3600 | 3595 | 786 |
| 426 | 20240419 | 121500 | 1813204020 | 3595 | 3600 | 3600 | 3595 | 206 |
| 427 | 20240419 | 121400 | 1812463320 | 3600 | 3600 | 3600 | 3600 | 3 |
| 428 | 20240419 | 121300 | 1812452520 | 3600 | 3600 | 3600 | 3600 | 137 |
| 429 | 20240419 | 121200 | 1811959320 | 3595 | 3600 | 3600 | 3595 | 284 |
| 430 | 20240419 | 121100 | 1810938115 | 3600 | 3595 | 3600 | 3590 | 4651 |
| 431 | 20240419 | 121000 | 1794230785 | 3600 | 3595 | 3600 | 3590 | 928 |
| 432 | 20240419 | 120900 | 1790895795 | 3590 | 3590 | 3590 | 3590 | 96 |
| 433 | 20240419 | 120800 | 1790551155 | 3600 | 3595 | 3600 | 3590 | 4449 |
| 434 | 20240419 | 120700 | 1774557865 | 3595 | 3600 | 3600 | 3595 | 947 |
| 435 | 20240419 | 120600 | 1771151765 | 3600 | 3595 | 3600 | 3595 | 4305 |
| 436 | 20240419 | 120500 | 1755675285 | 3590 | 3590 | 3590 | 3590 | 100 |
| 437 | 20240419 | 120400 | 1755316285 | 3590 | 3590 | 3595 | 3590 | 746 |
| 438 | 20240419 | 120300 | 1752638130 | 3595 | 3595 | 3595 | 3590 | 4047 |
| 439 | 20240419 | 120200 | 1738107385 | 3595 | 3595 | 3595 | 3590 | 6967 |
| 440 | 20240419 | 120100 | 1713076365 | 3595 | 3590 | 3595 | 3590 | 668 |
| 441 | 20240419 | 120000 | 1710678230 | 3590 | 3590 | 3590 | 3590 | 973 |
| 442 | 20240419 | 115900 | 1707185160 | 3590 | 3590 | 3590 | 3585 | 966 |
| 443 | 20240419 | 115800 | 1703720275 | 3590 | 3590 | 3590 | 3585 | 24 |
| 444 | 20240419 | 115700 | 1703634120 | 3590 | 3590 | 3590 | 3585 | 1028 |
| 445 | 20240419 | 115600 | 1699944280 | 3590 | 3595 | 3595 | 3590 | 554 |
| 446 | 20240419 | 115500 | 1697954255 | 3595 | 3590 | 3595 | 3585 | 4308 |
| 447 | 20240419 | 115400 | 1682507210 | 3595 | 3590 | 3595 | 3590 | 1031 |
| 448 | 20240419 | 115300 | 1678805810 | 3590 | 3595 | 3595 | 3590 | 3109 |
| 449 | 20240419 | 115200 | 1667644445 | 3595 | 3595 | 3595 | 3590 | 802 |
| 450 | 20240419 | 115100 | 1664765105 | 3590 | 3595 | 3595 | 3590 | 2287 |
| 451 | 20240419 | 115000 | 1656552590 | 3595 | 3595 | 3595 | 3590 | 3331 |
| 452 | 20240419 | 114900 | 1644583905 | 3595 | 3595 | 3595 | 3590 | 522 |
| 453 | 20240419 | 114800 | 1642707320 | 3595 | 3595 | 3595 | 3590 | 3291 |
| 454 | 20240419 | 114700 | 1630892325 | 3590 | 3595 | 3595 | 3590 | 2107 |
| 455 | 20240419 | 114600 | 1623326120 | 3595 | 3600 | 3600 | 3590 | 2175 |
| 456 | 20240419 | 114500 | 1615508550 | 3600 | 3600 | 3605 | 3600 | 2692 |
| 457 | 20240419 | 114400 | 1605817345 | 3605 | 3605 | 3605 | 3600 | 213 |
| 458 | 20240419 | 114300 | 1605050480 | 3605 | 3605 | 3605 | 3600 | 2181 |
| 459 | 20240419 | 114200 | 1597198765 | 3600 | 3605 | 3605 | 3600 | 89 |
| 460 | 20240419 | 114100 | 1596878270 | 3605 | 3600 | 3605 | 3600 | 1143 |
| 461 | 20240419 | 114000 | 1592757780 | 3605 | 3600 | 3605 | 3600 | 2179 |
| 462 | 20240419 | 113900 | 1584913375 | 3590 | 3600 | 3600 | 3590 | 317 |
| 463 | 20240419 | 113800 | 1583775055 | 3600 | 3595 | 3600 | 3595 | 10 |
| 464 | 20240419 | 113700 | 1583739100 | 3585 | 3590 | 3595 | 3585 | 428 |
| 465 | 20240419 | 113600 | 1582203690 | 3590 | 3590 | 3590 | 3590 | 230 |
| 466 | 20240419 | 113500 | 1581377990 | 3590 | 3590 | 3590 | 3585 | 277 |
| 467 | 20240419 | 113400 | 1580384720 | 3590 | 3590 | 3590 | 3585 | 557 |
| 468 | 20240419 | 113300 | 1578385930 | 3590 | 3590 | 3590 | 3590 | 1208 |
| 469 | 20240419 | 113200 | 1574049210 | 3590 | 3590 | 3590 | 3585 | 4855 |
| 470 | 20240419 | 113100 | 1556640175 | 3590 | 3590 | 3590 | 3590 | 71 |
| 471 | 20240419 | 113000 | 1556385285 | 3590 | 3590 | 3590 | 3585 | 2430 |
| 472 | 20240419 | 112900 | 1547668685 | 3590 | 3590 | 3590 | 3590 | 3439 |
| 473 | 20240419 | 112800 | 1535322675 | 3590 | 3590 | 3590 | 3585 | 2271 |
| 474 | 20240419 | 112700 | 1527176390 | 3590 | 3590 | 3595 | 3580 | 9629 |
| 475 | 20240419 | 112600 | 1492651935 | 3590 | 3595 | 3595 | 3590 | 12115 |
| 476 | 20240419 | 112500 | 1449156445 | 3595 | 3590 | 3600 | 3590 | 3942 |
| 477 | 20240419 | 112400 | 1434991700 | 3590 | 3590 | 3600 | 3590 | 2584 |
| 478 | 20240419 | 112300 | 1425706005 | 3595 | 3595 | 3595 | 3595 | 192 |
| 479 | 20240419 | 112200 | 1425015765 | 3595 | 3595 | 3600 | 3595 | 1725 |
| 480 | 20240419 | 112100 | 1418813705 | 3595 | 3595 | 3595 | 3590 | 9906 |
| 481 | 20240419 | 112000 | 1383248945 | 3595 | 3600 | 3600 | 3590 | 1850 |
| 482 | 20240419 | 111900 | 1376605480 | 3595 | 3595 | 3600 | 3590 | 10195 |
| 483 | 20240419 | 111800 | 1339958675 | 3595 | 3595 | 3600 | 3595 | 2888 |
| 484 | 20240419 | 111700 | 1329576200 | 3595 | 3600 | 3600 | 3595 | 541 |
| 485 | 20240419 | 111600 | 1327631180 | 3600 | 3600 | 3600 | 3595 | 291 |
| 486 | 20240419 | 111500 | 1326584985 | 3600 | 3605 | 3605 | 3595 | 5548 |
| 487 | 20240419 | 111400 | 1306628845 | 3600 | 3605 | 3605 | 3600 | 325 |
| 488 | 20240419 | 111300 | 1305458005 | 3605 | 3605 | 3605 | 3600 | 96 |
| 489 | 20240419 | 111200 | 1305112335 | 3605 | 3600 | 3605 | 3600 | 194 |
| 490 | 20240419 | 111100 | 1304413900 | 3605 | 3605 | 3605 | 3600 | 5209 |
| 491 | 20240419 | 111000 | 1285650455 | 3605 | 3605 | 3605 | 3605 | 3849 |
| 492 | 20240419 | 110900 | 1271774810 | 3605 | 3600 | 3605 | 3600 | 2258 |
| 493 | 20240419 | 110800 | 1263636010 | 3600 | 3600 | 3600 | 3595 | 1816 |
| 494 | 20240419 | 110700 | 1257099410 | 3600 | 3600 | 3600 | 3595 | 417 |
| 495 | 20240419 | 110600 | 1255599720 | 3595 | 3595 | 3595 | 3590 | 2439 |
| 496 | 20240419 | 110500 | 1246835015 | 3595 | 3595 | 3595 | 3590 | 673 |
| 497 | 20240419 | 110400 | 1244418935 | 3595 | 3600 | 3600 | 3595 | 2550 |
| 498 | 20240419 | 110300 | 1235251580 | 3600 | 3600 | 3600 | 3595 | 7101 |
| 499 | 20240419 | 110200 | 1209722825 | 3595 | 3600 | 3600 | 3595 | 2219 |
| 500 | 20240419 | 110100 | 1201734510 | 3605 | 3605 | 3605 | 3605 | 402 |
| 501 | 20240419 | 110000 | 1200285300 | 3605 | 3605 | 3605 | 3600 | 5477 |
| 502 | 20240419 | 105900 | 1180567495 | 3605 | 3605 | 3605 | 3605 | 29 |
| 503 | 20240419 | 105800 | 1180462950 | 3605 | 3605 | 3605 | 3600 | 578 |
| 504 | 20240419 | 105700 | 1178381590 | 3605 | 3605 | 3605 | 3600 | 1418 |
| 505 | 20240419 | 105600 | 1173272030 | 3605 | 3605 | 3605 | 3605 | 1330 |
| 506 | 20240419 | 105500 | 1168477380 | 3605 | 3610 | 3610 | 3600 | 3238 |
| 507 | 20240419 | 105400 | 1156792280 | 3610 | 3610 | 3615 | 3610 | 208 |
| 508 | 20240419 | 105300 | 1156041360 | 3610 | 3610 | 3615 | 3610 | 3179 |
| 509 | 20240419 | 105200 | 1144565160 | 3615 | 3615 | 3615 | 3610 | 121 |
| 510 | 20240419 | 105100 | 1144128245 | 3615 | 3615 | 3615 | 3610 | 709 |
| 511 | 20240419 | 105000 | 1141565615 | 3615 | 3615 | 3615 | 3600 | 2043 |
| 512 | 20240419 | 104900 | 1134180470 | 3615 | 3605 | 3615 | 3605 | 2490 |
| 513 | 20240419 | 104800 | 1125200800 | 3605 | 3600 | 3605 | 3600 | 944 |
| 514 | 20240419 | 104700 | 1121799000 | 3600 | 3605 | 3605 | 3600 | 818 |
| 515 | 20240419 | 104600 | 1118852310 | 3605 | 3600 | 3605 | 3600 | 1361 |
| 516 | 20240419 | 104500 | 1113952705 | 3600 | 3600 | 3600 | 3595 | 733 |
| 517 | 20240419 | 104400 | 1111314205 | 3600 | 3600 | 3600 | 3595 | 1823 |
| 518 | 20240419 | 104300 | 1104752905 | 3600 | 3600 | 3600 | 3595 | 459 |
| 519 | 20240419 | 104200 | 1103100555 | 3595 | 3605 | 3605 | 3595 | 17119 |
| 520 | 20240419 | 104100 | 1041477345 | 3605 | 3605 | 3605 | 3600 | 2221 |
| 521 | 20240419 | 104000 | 1033473140 | 3605 | 3600 | 3605 | 3600 | 485 |
| 522 | 20240419 | 103900 | 1031727095 | 3600 | 3615 | 3615 | 3600 | 18748 |
| 523 | 20240419 | 103800 | 964098960 | 3615 | 3610 | 3615 | 3610 | 325 |
| 524 | 20240419 | 103700 | 962925365 | 3615 | 3615 | 3615 | 3610 | 955 |
| 525 | 20240419 | 103600 | 959477770 | 3615 | 3615 | 3615 | 3610 | 1711 |
| 526 | 20240419 | 103500 | 953294950 | 3615 | 3610 | 3615 | 3610 | 174 |
| 527 | 20240419 | 103400 | 952666235 | 3610 | 3620 | 3620 | 3610 | 3455 |
| 528 | 20240419 | 103300 | 940176855 | 3620 | 3620 | 3620 | 3615 | 2201 |
| 529 | 20240419 | 103200 | 932219725 | 3620 | 3620 | 3620 | 3620 | 1 |
| 530 | 20240419 | 103100 | 932216105 | 3620 | 3615 | 3620 | 3615 | 7524 |
| 531 | 20240419 | 103000 | 905016750 | 3620 | 3620 | 3620 | 3620 | 15 |
| 532 | 20240419 | 102900 | 904962450 | 3615 | 3620 | 3620 | 3615 | 2510 |
| 533 | 20240419 | 102800 | 895876395 | 3620 | 3620 | 3625 | 3620 | 823 |
| 534 | 20240419 | 102700 | 892897050 | 3620 | 3620 | 3625 | 3620 | 1428 |
| 535 | 20240419 | 102600 | 887727670 | 3620 | 3620 | 3620 | 3615 | 3154 |
| 536 | 20240419 | 102500 | 876310945 | 3620 | 3620 | 3620 | 3620 | 2021 |
| 537 | 20240419 | 102400 | 868994925 | 3620 | 3620 | 3620 | 3615 | 222 |
| 538 | 20240419 | 102300 | 868192285 | 3620 | 3620 | 3620 | 3620 | 9 |
| 539 | 20240419 | 102200 | 868159705 | 3620 | 3620 | 3620 | 3620 | 16 |
| 540 | 20240419 | 102100 | 868101785 | 3620 | 3620 | 3620 | 3620 | 22 |
| 541 | 20240419 | 102000 | 868022145 | 3620 | 3620 | 3625 | 3620 | 8446 |
| 542 | 20240419 | 101900 | 837447575 | 3625 | 3625 | 3625 | 3620 | 66 |
| 543 | 20240419 | 101800 | 837208575 | 3620 | 3625 | 3625 | 3620 | 620 |
| 544 | 20240419 | 101700 | 834964155 | 3625 | 3625 | 3625 | 3625 | 58 |
| 545 | 20240419 | 101600 | 834753905 | 3620 | 3625 | 3625 | 3620 | 1240 |
| 546 | 20240419 | 101500 | 830263905 | 3625 | 3630 | 3630 | 3620 | 2927 |
| 547 | 20240419 | 101400 | 819655045 | 3630 | 3625 | 3630 | 3625 | 4607 |
| 548 | 20240419 | 101300 | 802954665 | 3630 | 3625 | 3630 | 3625 | 1263 |
| 549 | 20240419 | 101200 | 798374625 | 3625 | 3630 | 3630 | 3625 | 7 |
| 550 | 20240419 | 101100 | 798349220 | 3625 | 3625 | 3630 | 3625 | 657 |
| 551 | 20240419 | 101000 | 795967575 | 3625 | 3625 | 3630 | 3625 | 781 |
| 552 | 20240419 | 100900 | 793134150 | 3625 | 3630 | 3630 | 3625 | 1640 |
| 553 | 20240419 | 100800 | 787188650 | 3630 | 3630 | 3630 | 3625 | 5 |
| 554 | 20240419 | 100700 | 787170505 | 3630 | 3630 | 3630 | 3630 | 2 |
| 555 | 20240419 | 100600 | 787163245 | 3630 | 3630 | 3630 | 3630 | 496 |
| 556 | 20240419 | 100500 | 785362765 | 3635 | 3630 | 3635 | 3630 | 1117 |
| 557 | 20240419 | 100400 | 781307980 | 3625 | 3630 | 3630 | 3625 | 37 |
| 558 | 20240419 | 100300 | 781173820 | 3630 | 3630 | 3635 | 3625 | 311 |
| 559 | 20240419 | 100200 | 780045115 | 3630 | 3630 | 3635 | 3630 | 1410 |
| 560 | 20240419 | 100100 | 774926785 | 3630 | 3630 | 3630 | 3630 | 3 |
| 561 | 20240419 | 100000 | 774915895 | 3630 | 3625 | 3630 | 3620 | 1215 |
| 562 | 20240419 | 095900 | 770511520 | 3625 | 3625 | 3625 | 3625 | 853 |
| 563 | 20240419 | 095800 | 767419395 | 3625 | 3625 | 3625 | 3625 | 2 |
| 564 | 20240419 | 095700 | 767412145 | 3625 | 3630 | 3630 | 3625 | 1669 |
| 565 | 20240419 | 095600 | 761362005 | 3630 | 3630 | 3630 | 3625 | 147 |
| 566 | 20240419 | 095500 | 760828480 | 3625 | 3630 | 3630 | 3625 | 703 |
| 567 | 20240419 | 095400 | 758279590 | 3630 | 3630 | 3630 | 3630 | 3013 |
| 568 | 20240419 | 095300 | 747342400 | 3635 | 3635 | 3635 | 3630 | 525 |
| 569 | 20240419 | 095200 | 745434045 | 3635 | 3630 | 3635 | 3630 | 3909 |
| 570 | 20240419 | 095100 | 731242300 | 3625 | 3625 | 3630 | 3625 | 3387 |
| 571 | 20240419 | 095000 | 718957075 | 3625 | 3625 | 3630 | 3625 | 3412 |
| 572 | 20240419 | 094900 | 706588565 | 3625 | 3625 | 3625 | 3620 | 33 |
| 573 | 20240419 | 094800 | 706469095 | 3625 | 3625 | 3625 | 3620 | 4552 |
| 574 | 20240419 | 094700 | 689988705 | 3625 | 3625 | 3625 | 3625 | 216 |
| 575 | 20240419 | 094600 | 689205705 | 3625 | 3625 | 3625 | 3620 | 851 |
| 576 | 20240419 | 094500 | 686121330 | 3625 | 3625 | 3625 | 3625 | 2988 |
| 577 | 20240419 | 094400 | 675289830 | 3625 | 3625 | 3625 | 3620 | 219 |
| 578 | 20240419 | 094300 | 674496955 | 3625 | 3625 | 3625 | 3620 | 3132 |
| 579 | 20240419 | 094200 | 663148455 | 3625 | 3625 | 3625 | 3625 | 284 |
| 580 | 20240419 | 094100 | 662118955 | 3625 | 3625 | 3625 | 3625 | 1003 |
| 581 | 20240419 | 094000 | 658483080 | 3625 | 3625 | 3630 | 3625 | 1288 |
| 582 | 20240419 | 093900 | 653814070 | 3625 | 3615 | 3625 | 3615 | 5714 |
| 583 | 20240419 | 093800 | 633132775 | 3615 | 3615 | 3615 | 3610 | 2383 |
| 584 | 20240419 | 093700 | 624528250 | 3615 | 3615 | 3620 | 3610 | 8612 |
| 585 | 20240419 | 093600 | 593396135 | 3615 | 3615 | 3615 | 3610 | 1585 |
| 586 | 20240419 | 093500 | 587666365 | 3615 | 3610 | 3615 | 3610 | 72 |
| 587 | 20240419 | 093400 | 587406410 | 3615 | 3615 | 3615 | 3610 | 3212 |
| 588 | 20240419 | 093300 | 575810980 | 3615 | 3615 | 3615 | 3610 | 1447 |
| 589 | 20240419 | 093200 | 570586595 | 3615 | 3615 | 3615 | 3615 | 100 |
| 590 | 20240419 | 093100 | 570225095 | 3615 | 3620 | 3620 | 3615 | 3824 |
| 591 | 20240419 | 093000 | 556397085 | 3615 | 3605 | 3615 | 3605 | 6479 |
| 592 | 20240419 | 092900 | 533017725 | 3605 | 3605 | 3605 | 3605 | 1194 |
| 593 | 20240419 | 092800 | 528713355 | 3605 | 3605 | 3605 | 3605 | 598 |
| 594 | 20240419 | 092700 | 526557565 | 3605 | 3610 | 3610 | 3600 | 25728 |
| 595 | 20240419 | 092600 | 433876605 | 3610 | 3610 | 3610 | 3610 | 1107 |
| 596 | 20240419 | 092500 | 429880335 | 3610 | 3610 | 3615 | 3610 | 4336 |
| 597 | 20240419 | 092400 | 414227325 | 3615 | 3615 | 3615 | 3615 | 68 |
| 598 | 20240419 | 092300 | 413981505 | 3615 | 3615 | 3615 | 3615 | 150 |
| 599 | 20240419 | 092200 | 413439255 | 3610 | 3615 | 3615 | 3610 | 153 |
| 600 | 20240419 | 092100 | 412886870 | 3615 | 3615 | 3615 | 3615 | 2007 |
| 601 | 20240419 | 092000 | 405631565 | 3615 | 3610 | 3615 | 3610 | 4781 |
| 602 | 20240419 | 091900 | 388372075 | 3610 | 3615 | 3615 | 3610 | 4065 |
| 603 | 20240419 | 091800 | 373697135 | 3615 | 3615 | 3615 | 3610 | 2402 |
| 604 | 20240419 | 091700 | 365020820 | 3615 | 3615 | 3615 | 3615 | 142 |
| 605 | 20240419 | 091600 | 364507490 | 3615 | 3615 | 3615 | 3615 | 198 |
| 606 | 20240419 | 091500 | 363791720 | 3615 | 3610 | 3615 | 3610 | 3595 |
| 607 | 20240419 | 091400 | 350813700 | 3610 | 3610 | 3610 | 3605 | 7436 |
| 608 | 20240419 | 091300 | 323974800 | 3605 | 3610 | 3610 | 3605 | 153 |
| 609 | 20240419 | 091200 | 323422620 | 3605 | 3605 | 3610 | 3605 | 1273 |
| 610 | 20240419 | 091100 | 318833105 | 3605 | 3610 | 3610 | 3605 | 1145 |
| 611 | 20240419 | 091000 | 314700755 | 3610 | 3610 | 3610 | 3605 | 8355 |
| 612 | 20240419 | 090900 | 284580065 | 3605 | 3610 | 3615 | 3605 | 4244 |
| 613 | 20240419 | 090800 | 269259305 | 3610 | 3610 | 3615 | 3610 | 1026 |
| 614 | 20240419 | 090700 | 265554115 | 3610 | 3610 | 3615 | 3605 | 5082 |
| 615 | 20240419 | 090600 | 247216765 | 3615 | 3615 | 3615 | 3605 | 16962 |
| 616 | 20240419 | 090500 | 185976410 | 3620 | 3620 | 3620 | 3615 | 1852 |
| 617 | 20240419 | 090400 | 179280205 | 3620 | 3615 | 3620 | 3615 | 1319 |
| 618 | 20240419 | 090300 | 174510865 | 3615 | 3615 | 3625 | 3610 | 16258 |
| 619 | 20240419 | 090200 | 115763600 | 3620 | 3615 | 3625 | 3610 | 6711 |
| 620 | 20240419 | 090100 | 91509610 | 3615 | 3615 | 3625 | 3615 | 5598 |
| 621 | 20240419 | 090000 | 71269340 | 3615 | 3620 | 3640 | 3615 | 19688 |