31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 193000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 21952 |
| 3 | 20240419 | 192900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20240419 | 192800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20240419 | 192700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20240419 | 192600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20240419 | 192500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20240419 | 192400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20240419 | 192300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20240419 | 192200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20240419 | 192100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20240419 | 192000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20240419 | 191900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20240419 | 191800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20240419 | 191700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20240419 | 191600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20240419 | 191500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20240419 | 191400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20240419 | 191300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20240419 | 191200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20240419 | 191100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20240419 | 191000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20240419 | 190900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20240419 | 190800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20240419 | 190700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20240419 | 190600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20240419 | 190500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20240419 | 190400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20240419 | 190300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20240419 | 190200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20240419 | 190100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20240419 | 190000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 21952 |
| 33 | 20240419 | 185900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20240419 | 185800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20240419 | 185700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20240419 | 185600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20240419 | 185500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20240419 | 185400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20240419 | 185300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20240419 | 185200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20240419 | 185100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20240419 | 185000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20240419 | 184900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20240419 | 184800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20240419 | 184700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20240419 | 184600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20240419 | 184500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20240419 | 184400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20240419 | 184300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20240419 | 184200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20240419 | 184100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20240419 | 184000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20240419 | 183900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20240419 | 183800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20240419 | 183700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20240419 | 183600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20240419 | 183500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20240419 | 183400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20240419 | 183300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20240419 | 183200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20240419 | 183100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20240419 | 183000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 21952 |
| 63 | 20240419 | 182900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20240419 | 182800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20240419 | 182700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20240419 | 182600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20240419 | 182500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20240419 | 182400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20240419 | 182300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20240419 | 182200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20240419 | 182100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20240419 | 182000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20240419 | 181900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20240419 | 181800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20240419 | 181700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20240419 | 181600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20240419 | 181500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20240419 | 181400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20240419 | 181300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20240419 | 181200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20240419 | 181100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20240419 | 181000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20240419 | 180900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20240419 | 180800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20240419 | 180700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20240419 | 180600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20240419 | 180500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20240419 | 180400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20240419 | 180300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20240419 | 180200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20240419 | 180100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20240419 | 180000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 21952 |
| 93 | 20240419 | 175900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20240419 | 175800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20240419 | 175700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20240419 | 175600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20240419 | 175500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20240419 | 175400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20240419 | 175300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20240419 | 175200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20240419 | 175100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20240419 | 175000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20240419 | 174900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20240419 | 174800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20240419 | 174700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20240419 | 174600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20240419 | 174500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20240419 | 174400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20240419 | 174300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20240419 | 174200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20240419 | 174100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20240419 | 174000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20240419 | 173900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20240419 | 173800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20240419 | 173700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20240419 | 173600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20240419 | 173500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20240419 | 173400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20240419 | 173300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20240419 | 173200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20240419 | 173100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20240419 | 173000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 21952 |
| 123 | 20240419 | 172900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20240419 | 172800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20240419 | 172700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20240419 | 172600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20240419 | 172500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20240419 | 172400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20240419 | 172300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20240419 | 172200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20240419 | 172100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20240419 | 172000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20240419 | 171900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20240419 | 171800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20240419 | 171700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20240419 | 171600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20240419 | 171500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20240419 | 171400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20240419 | 171300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20240419 | 171200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20240419 | 171100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20240419 | 171000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20240419 | 170900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20240419 | 170800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20240419 | 170700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20240419 | 170600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20240419 | 170500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20240419 | 170400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20240419 | 170300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20240419 | 170200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20240419 | 170100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20240419 | 170000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 21952 |
| 153 | 20240419 | 165900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20240419 | 165800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20240419 | 165700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20240419 | 165600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20240419 | 165500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20240419 | 165400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20240419 | 165300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20240419 | 165200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20240419 | 165100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20240419 | 165000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20240419 | 164900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20240419 | 164800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20240419 | 164700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20240419 | 164600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20240419 | 164500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20240419 | 164400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20240419 | 164300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20240419 | 164200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20240419 | 164100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20240419 | 164000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20240419 | 163900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20240419 | 163800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20240419 | 163700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20240419 | 163600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20240419 | 163500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20240419 | 163400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20240419 | 163300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20240419 | 163200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20240419 | 163100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20240419 | 163000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 21952 |
| 183 | 20240419 | 162900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20240419 | 162800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20240419 | 162700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20240419 | 162600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20240419 | 162500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20240419 | 162400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20240419 | 162300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20240419 | 162200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20240419 | 162100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20240419 | 162000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20240419 | 161900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20240419 | 161800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20240419 | 161700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20240419 | 161600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20240419 | 161500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20240419 | 161400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20240419 | 161300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20240419 | 161200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20240419 | 161100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20240419 | 161000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20240419 | 160900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20240419 | 160800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20240419 | 160700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20240419 | 160600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20240419 | 160500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20240419 | 160400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20240419 | 160300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20240419 | 160200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20240419 | 160100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20240419 | 160000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 21952 |
| 213 | 20240419 | 155900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20240419 | 155800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20240419 | 155700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20240419 | 155600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20240419 | 155500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20240419 | 155400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20240419 | 155300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20240419 | 155200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20240419 | 155100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20240419 | 155000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20240419 | 154900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20240419 | 154800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20240419 | 154700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20240419 | 154600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20240419 | 154500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20240419 | 154400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20240419 | 154300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20240419 | 154200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20240419 | 154100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20240419 | 154000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20240419 | 153900 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20240419 | 153800 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20240419 | 153700 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 236 | 20240419 | 153600 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 237 | 20240419 | 153500 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 238 | 20240419 | 153400 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 239 | 20240419 | 153300 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 240 | 20240419 | 153200 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 241 | 20240419 | 153100 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 242 | 20240419 | 153000 | 2851962330 | 3875 | 3875 | 3875 | 3875 | 43904 |
| 243 | 20240419 | 152900 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 244 | 20240419 | 152800 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 245 | 20240419 | 152700 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 246 | 20240419 | 152600 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 247 | 20240419 | 152500 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 248 | 20240419 | 152400 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 249 | 20240419 | 152300 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 250 | 20240419 | 152200 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 251 | 20240419 | 152100 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 252 | 20240419 | 152000 | 2766898330 | 3875 | 3875 | 3875 | 3875 | 0 |
| 253 | 20240419 | 151900 | 2766898330 | 3875 | 3885 | 3885 | 3875 | 6172 |
| 254 | 20240419 | 151800 | 2742948765 | 3885 | 3890 | 3890 | 3885 | 781 |
| 255 | 20240419 | 151700 | 2739913525 | 3890 | 3885 | 3890 | 3880 | 4880 |
| 256 | 20240419 | 151600 | 2720957885 | 3885 | 3880 | 3885 | 3880 | 1906 |
| 257 | 20240419 | 151500 | 2713562595 | 3880 | 3885 | 3885 | 3875 | 2585 |
| 258 | 20240419 | 151400 | 2703532530 | 3885 | 3885 | 3885 | 3885 | 40 |
| 259 | 20240419 | 151300 | 2703377130 | 3885 | 3880 | 3885 | 3880 | 1954 |
| 260 | 20240419 | 151200 | 2695788105 | 3885 | 3885 | 3885 | 3885 | 288 |
| 261 | 20240419 | 151100 | 2694669225 | 3885 | 3880 | 3885 | 3880 | 2905 |
| 262 | 20240419 | 151000 | 2683389180 | 3880 | 3885 | 3885 | 3880 | 1197 |
| 263 | 20240419 | 150900 | 2678744070 | 3885 | 3880 | 3885 | 3880 | 6525 |
| 264 | 20240419 | 150800 | 2653395265 | 3885 | 3880 | 3885 | 3880 | 1740 |
| 265 | 20240419 | 150700 | 2646639970 | 3880 | 3890 | 3890 | 3880 | 1800 |
| 266 | 20240419 | 150600 | 2639649795 | 3890 | 3890 | 3890 | 3890 | 3538 |
| 267 | 20240419 | 150500 | 2625886975 | 3890 | 3895 | 3895 | 3890 | 891 |
| 268 | 20240419 | 150400 | 2622419980 | 3890 | 3890 | 3890 | 3890 | 500 |
| 269 | 20240419 | 150300 | 2620474980 | 3890 | 3890 | 3890 | 3890 | 120 |
| 270 | 20240419 | 150200 | 2620008180 | 3890 | 3895 | 3895 | 3890 | 37 |
| 271 | 20240419 | 150100 | 2619864240 | 3895 | 3895 | 3895 | 3895 | 141 |
| 272 | 20240419 | 150000 | 2619315045 | 3890 | 3890 | 3890 | 3890 | 0 |
| 273 | 20240419 | 145900 | 2619315045 | 3890 | 3895 | 3895 | 3890 | 810 |
| 274 | 20240419 | 145800 | 2616164140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 275 | 20240419 | 145700 | 2616164140 | 3895 | 3890 | 3895 | 3890 | 1610 |
| 276 | 20240419 | 145600 | 2609894975 | 3900 | 3900 | 3900 | 3880 | 2687 |
| 277 | 20240419 | 145500 | 2599452125 | 3900 | 3890 | 3900 | 3890 | 5423 |
| 278 | 20240419 | 145400 | 2578332425 | 3880 | 3895 | 3895 | 3880 | 125 |
| 279 | 20240419 | 145300 | 2577847125 | 3895 | 3895 | 3895 | 3890 | 277 |
| 280 | 20240419 | 145200 | 2576768235 | 3905 | 3880 | 3905 | 3875 | 9705 |
| 281 | 20240419 | 145100 | 2538971140 | 3875 | 3880 | 3880 | 3875 | 596 |
| 282 | 20240419 | 145000 | 2536661580 | 3875 | 3880 | 3880 | 3875 | 536 |
| 283 | 20240419 | 144900 | 2534584070 | 3875 | 3880 | 3890 | 3875 | 935 |
| 284 | 20240419 | 144800 | 2530957955 | 3875 | 3885 | 3890 | 3875 | 3069 |
| 285 | 20240419 | 144700 | 2519051085 | 3890 | 3890 | 3890 | 3880 | 797 |
| 286 | 20240419 | 144600 | 2515958125 | 3880 | 3880 | 3880 | 3880 | 835 |
| 287 | 20240419 | 144500 | 2512718325 | 3880 | 3885 | 3885 | 3880 | 460 |
| 288 | 20240419 | 144400 | 2510932095 | 3880 | 3880 | 3890 | 3880 | 2966 |
| 289 | 20240419 | 144300 | 2499407015 | 3880 | 3880 | 3880 | 3875 | 1391 |
| 290 | 20240419 | 144200 | 2494011085 | 3880 | 3875 | 3890 | 3875 | 2965 |
| 291 | 20240419 | 144100 | 2482508525 | 3875 | 3875 | 3880 | 3875 | 2632 |
| 292 | 20240419 | 144000 | 2472309520 | 3880 | 3875 | 3880 | 3875 | 1063 |
| 293 | 20240419 | 143900 | 2468190385 | 3875 | 3880 | 3880 | 3875 | 3902 |
| 294 | 20240419 | 143800 | 2453051835 | 3875 | 3880 | 3885 | 3875 | 2012 |
| 295 | 20240419 | 143700 | 2445246645 | 3880 | 3880 | 3890 | 3880 | 4941 |
| 296 | 20240419 | 143600 | 2426075555 | 3880 | 3880 | 3890 | 3880 | 701 |
| 297 | 20240419 | 143500 | 2423355665 | 3880 | 3890 | 3890 | 3880 | 710 |
| 298 | 20240419 | 143400 | 2420600360 | 3890 | 3885 | 3890 | 3880 | 1357 |
| 299 | 20240419 | 143300 | 2415330245 | 3885 | 3885 | 3885 | 3885 | 671 |
| 300 | 20240419 | 143200 | 2412723410 | 3885 | 3885 | 3895 | 3885 | 1302 |
| 301 | 20240419 | 143100 | 2407665130 | 3885 | 3885 | 3890 | 3885 | 1202 |
| 302 | 20240419 | 143000 | 2402991840 | 3885 | 3885 | 3895 | 3885 | 1238 |
| 303 | 20240419 | 142900 | 2398182200 | 3885 | 3885 | 3895 | 3885 | 568 |
| 304 | 20240419 | 142800 | 2395975465 | 3885 | 3885 | 3885 | 3885 | 337 |
| 305 | 20240419 | 142700 | 2394666220 | 3885 | 3890 | 3895 | 3885 | 1040 |
| 306 | 20240419 | 142600 | 2390622970 | 3885 | 3890 | 3890 | 3885 | 1844 |
| 307 | 20240419 | 142500 | 2383451450 | 3885 | 3895 | 3895 | 3885 | 267 |
| 308 | 20240419 | 142400 | 2382414050 | 3885 | 3885 | 3895 | 3885 | 728 |
| 309 | 20240419 | 142300 | 2379585620 | 3885 | 3890 | 3890 | 3885 | 920 |
| 310 | 20240419 | 142200 | 2376011260 | 3890 | 3895 | 3895 | 3885 | 1025 |
| 311 | 20240419 | 142100 | 2372025205 | 3885 | 3890 | 3890 | 3885 | 1062 |
| 312 | 20240419 | 142000 | 2367896145 | 3885 | 3890 | 3890 | 3885 | 1344 |
| 313 | 20240419 | 141900 | 2362674285 | 3885 | 3890 | 3890 | 3885 | 5978 |
| 314 | 20240419 | 141800 | 2339431495 | 3895 | 3900 | 3900 | 3895 | 524 |
| 315 | 20240419 | 141700 | 2337390480 | 3895 | 3900 | 3910 | 3895 | 14119 |
| 316 | 20240419 | 141600 | 2282333735 | 3900 | 3900 | 3905 | 3900 | 426 |
| 317 | 20240419 | 141500 | 2280672285 | 3900 | 3905 | 3910 | 3900 | 874 |
| 318 | 20240419 | 141400 | 2277262335 | 3910 | 3900 | 3910 | 3900 | 1530 |
| 319 | 20240419 | 141300 | 2271289840 | 3900 | 3900 | 3905 | 3900 | 877 |
| 320 | 20240419 | 141200 | 2267869040 | 3900 | 3900 | 3900 | 3900 | 324 |
| 321 | 20240419 | 141100 | 2266605440 | 3900 | 3900 | 3900 | 3900 | 721 |
| 322 | 20240419 | 141000 | 2263793540 | 3900 | 3900 | 3900 | 3900 | 394 |
| 323 | 20240419 | 140900 | 2262256940 | 3900 | 3900 | 3905 | 3900 | 983 |
| 324 | 20240419 | 140800 | 2258420740 | 3900 | 3905 | 3905 | 3900 | 1184 |
| 325 | 20240419 | 140700 | 2253799440 | 3900 | 3905 | 3905 | 3900 | 2124 |
| 326 | 20240419 | 140600 | 2245506190 | 3915 | 3905 | 3915 | 3905 | 520 |
| 327 | 20240419 | 140500 | 2243475580 | 3905 | 3905 | 3905 | 3905 | 503 |
| 328 | 20240419 | 140400 | 2241511365 | 3905 | 3905 | 3905 | 3905 | 438 |
| 329 | 20240419 | 140300 | 2239800975 | 3905 | 3910 | 3910 | 3905 | 409 |
| 330 | 20240419 | 140200 | 2238203780 | 3905 | 3915 | 3915 | 3905 | 399 |
| 331 | 20240419 | 140100 | 2236645465 | 3905 | 3910 | 3910 | 3905 | 413 |
| 332 | 20240419 | 140000 | 2235032565 | 3905 | 3905 | 3910 | 3900 | 2257 |
| 333 | 20240419 | 135900 | 2226213500 | 3900 | 3900 | 3900 | 3900 | 516 |
| 334 | 20240419 | 135800 | 2224201100 | 3900 | 3900 | 3910 | 3900 | 380 |
| 335 | 20240419 | 135700 | 2222718600 | 3900 | 3905 | 3905 | 3900 | 583 |
| 336 | 20240419 | 135600 | 2220444750 | 3900 | 3905 | 3910 | 3900 | 661 |
| 337 | 20240419 | 135500 | 2217863135 | 3910 | 3905 | 3910 | 3900 | 826 |
| 338 | 20240419 | 135400 | 2214638435 | 3905 | 3905 | 3905 | 3905 | 401 |
| 339 | 20240419 | 135300 | 2213072530 | 3905 | 3905 | 3905 | 3905 | 554 |
| 340 | 20240419 | 135200 | 2210909160 | 3905 | 3905 | 3905 | 3905 | 347 |
| 341 | 20240419 | 135100 | 2209554125 | 3905 | 3905 | 3905 | 3905 | 378 |
| 342 | 20240419 | 135000 | 2208078035 | 3900 | 3900 | 3905 | 3900 | 1454 |
| 343 | 20240419 | 134900 | 2202402820 | 3900 | 3900 | 3905 | 3900 | 546 |
| 344 | 20240419 | 134800 | 2200273325 | 3900 | 3905 | 3905 | 3900 | 405 |
| 345 | 20240419 | 134700 | 2198693795 | 3905 | 3900 | 3905 | 3900 | 556 |
| 346 | 20240419 | 134600 | 2196525245 | 3900 | 3900 | 3900 | 3900 | 697 |
| 347 | 20240419 | 134500 | 2193806945 | 3900 | 3900 | 3905 | 3900 | 1126 |
| 348 | 20240419 | 134400 | 2189414495 | 3905 | 3900 | 3905 | 3900 | 376 |
| 349 | 20240419 | 134300 | 2187948090 | 3900 | 3900 | 3910 | 3900 | 563 |
| 350 | 20240419 | 134200 | 2185752290 | 3900 | 3900 | 3900 | 3900 | 383 |
| 351 | 20240419 | 134100 | 2184258590 | 3900 | 3905 | 3905 | 3900 | 1174 |
| 352 | 20240419 | 134000 | 2179675950 | 3905 | 3905 | 3905 | 3905 | 447 |
| 353 | 20240419 | 133900 | 2177930415 | 3905 | 3910 | 3910 | 3905 | 494 |
| 354 | 20240419 | 133800 | 2176001340 | 3905 | 3910 | 3910 | 3905 | 395 |
| 355 | 20240419 | 133700 | 2174458615 | 3910 | 3910 | 3915 | 3910 | 1413 |
| 356 | 20240419 | 133600 | 2168933665 | 3910 | 3910 | 3915 | 3910 | 1415 |
| 357 | 20240419 | 133500 | 2163401005 | 3910 | 3910 | 3910 | 3910 | 387 |
| 358 | 20240419 | 133400 | 2161887835 | 3910 | 3910 | 3920 | 3910 | 432 |
| 359 | 20240419 | 133300 | 2160198705 | 3910 | 3910 | 3915 | 3910 | 1222 |
| 360 | 20240419 | 133200 | 2155416685 | 3910 | 3920 | 3920 | 3910 | 1546 |
| 361 | 20240419 | 133100 | 2149365335 | 3920 | 3915 | 3920 | 3915 | 51 |
| 362 | 20240419 | 133000 | 2149165615 | 3920 | 3920 | 3920 | 3915 | 967 |
| 363 | 20240419 | 132900 | 2145375550 | 3920 | 3920 | 3920 | 3920 | 100 |
| 364 | 20240419 | 132800 | 2144983550 | 3925 | 3920 | 3925 | 3920 | 53 |
| 365 | 20240419 | 132700 | 2144775780 | 3920 | 3920 | 3920 | 3920 | 1230 |
| 366 | 20240419 | 132600 | 2139954180 | 3920 | 3920 | 3920 | 3915 | 1658 |
| 367 | 20240419 | 132500 | 2133454850 | 3925 | 3925 | 3925 | 3925 | 17 |
| 368 | 20240419 | 132400 | 2133388125 | 3925 | 3925 | 3925 | 3925 | 320 |
| 369 | 20240419 | 132300 | 2132132125 | 3925 | 3925 | 3925 | 3925 | 10 |
| 370 | 20240419 | 132200 | 2132092875 | 3925 | 3925 | 3925 | 3925 | 10 |
| 371 | 20240419 | 132100 | 2132053625 | 3925 | 3925 | 3925 | 3920 | 2103 |
| 372 | 20240419 | 132000 | 2123804350 | 3925 | 3925 | 3925 | 3920 | 1101 |
| 373 | 20240419 | 131900 | 2119482930 | 3925 | 3925 | 3925 | 3925 | 0 |
| 374 | 20240419 | 131800 | 2119482930 | 3925 | 3920 | 3925 | 3920 | 1627 |
| 375 | 20240419 | 131700 | 2113103175 | 3920 | 3920 | 3920 | 3920 | 1547 |
| 376 | 20240419 | 131600 | 2107038935 | 3915 | 3920 | 3920 | 3915 | 437 |
| 377 | 20240419 | 131500 | 2105326530 | 3920 | 3915 | 3920 | 3915 | 868 |
| 378 | 20240419 | 131400 | 2101928300 | 3915 | 3910 | 3915 | 3910 | 1100 |
| 379 | 20240419 | 131300 | 2097623755 | 3910 | 3910 | 3910 | 3910 | 923 |
| 380 | 20240419 | 131200 | 2094014825 | 3905 | 3905 | 3905 | 3905 | 80 |
| 381 | 20240419 | 131100 | 2093702425 | 3905 | 3905 | 3905 | 3905 | 0 |
| 382 | 20240419 | 131000 | 2093702425 | 3905 | 3905 | 3905 | 3905 | 173 |
| 383 | 20240419 | 130900 | 2093026860 | 3910 | 3905 | 3910 | 3905 | 800 |
| 384 | 20240419 | 130800 | 2089902610 | 3910 | 3910 | 3910 | 3910 | 30 |
| 385 | 20240419 | 130700 | 2089785310 | 3910 | 3910 | 3910 | 3910 | 523 |
| 386 | 20240419 | 130600 | 2087740380 | 3910 | 3910 | 3910 | 3910 | 6 |
| 387 | 20240419 | 130500 | 2087716920 | 3910 | 3905 | 3910 | 3900 | 7160 |
| 388 | 20240419 | 130400 | 2059758495 | 3905 | 3910 | 3910 | 3905 | 323 |
| 389 | 20240419 | 130300 | 2058497165 | 3910 | 3905 | 3910 | 3905 | 269 |
| 390 | 20240419 | 130200 | 2057446685 | 3905 | 3900 | 3905 | 3900 | 1108 |
| 391 | 20240419 | 130100 | 2053122445 | 3900 | 3900 | 3900 | 3900 | 174 |
| 392 | 20240419 | 130000 | 2052443845 | 3900 | 3905 | 3905 | 3900 | 15 |
| 393 | 20240419 | 125900 | 2052385320 | 3900 | 3905 | 3905 | 3900 | 961 |
| 394 | 20240419 | 125800 | 2048635040 | 3910 | 3910 | 3910 | 3910 | 0 |
| 395 | 20240419 | 125700 | 2048635040 | 3910 | 3905 | 3910 | 3900 | 1077 |
| 396 | 20240419 | 125600 | 2044429165 | 3900 | 3900 | 3910 | 3900 | 2489 |
| 397 | 20240419 | 125500 | 2034721620 | 3900 | 3910 | 3910 | 3900 | 386 |
| 398 | 20240419 | 125400 | 2033216095 | 3910 | 3905 | 3910 | 3905 | 503 |
| 399 | 20240419 | 125300 | 2031251875 | 3900 | 3900 | 3900 | 3895 | 301 |
| 400 | 20240419 | 125200 | 2030078975 | 3900 | 3910 | 3910 | 3900 | 1579 |
| 401 | 20240419 | 125100 | 2023920750 | 3910 | 3910 | 3910 | 3910 | 1 |
| 402 | 20240419 | 125000 | 2023916840 | 3910 | 3905 | 3910 | 3905 | 35 |
| 403 | 20240419 | 124900 | 2023780010 | 3905 | 3905 | 3910 | 3905 | 20 |
| 404 | 20240419 | 124800 | 2023701890 | 3910 | 3910 | 3910 | 3910 | 11 |
| 405 | 20240419 | 124700 | 2023658880 | 3905 | 3905 | 3905 | 3905 | 50 |
| 406 | 20240419 | 124600 | 2023463630 | 3900 | 3900 | 3900 | 3900 | 0 |
| 407 | 20240419 | 124500 | 2023463630 | 3900 | 3900 | 3900 | 3900 | 59 |
| 408 | 20240419 | 124400 | 2023233530 | 3900 | 3900 | 3900 | 3900 | 300 |
| 409 | 20240419 | 124300 | 2022063530 | 3900 | 3895 | 3900 | 3890 | 2729 |
| 410 | 20240419 | 124200 | 2011440470 | 3895 | 3895 | 3895 | 3895 | 5 |
| 411 | 20240419 | 124100 | 2011420995 | 3900 | 3905 | 3905 | 3900 | 3851 |
| 412 | 20240419 | 124000 | 1996388280 | 3905 | 3910 | 3910 | 3905 | 908 |
| 413 | 20240419 | 123900 | 1992840950 | 3910 | 3915 | 3915 | 3910 | 485 |
| 414 | 20240419 | 123800 | 1990943600 | 3910 | 3915 | 3915 | 3910 | 252 |
| 415 | 20240419 | 123700 | 1989957725 | 3915 | 3915 | 3915 | 3915 | 338 |
| 416 | 20240419 | 123600 | 1988634455 | 3915 | 3910 | 3915 | 3910 | 2624 |
| 417 | 20240419 | 123500 | 1978365225 | 3910 | 3910 | 3915 | 3910 | 5 |
| 418 | 20240419 | 123400 | 1978345670 | 3905 | 3910 | 3910 | 3905 | 39 |
| 419 | 20240419 | 123300 | 1978193320 | 3905 | 3910 | 3910 | 3905 | 107 |
| 420 | 20240419 | 123200 | 1977775435 | 3905 | 3905 | 3905 | 3905 | 250 |
| 421 | 20240419 | 123100 | 1976799185 | 3905 | 3910 | 3910 | 3905 | 2424 |
| 422 | 20240419 | 123000 | 1967333250 | 3910 | 3905 | 3910 | 3905 | 446 |
| 423 | 20240419 | 122900 | 1965591120 | 3900 | 3905 | 3905 | 3900 | 2150 |
| 424 | 20240419 | 122800 | 1957205370 | 3905 | 3905 | 3905 | 3905 | 134 |
| 425 | 20240419 | 122700 | 1956682100 | 3905 | 3905 | 3905 | 3905 | 8 |
| 426 | 20240419 | 122600 | 1956650860 | 3905 | 3905 | 3905 | 3905 | 70 |
| 427 | 20240419 | 122500 | 1956377510 | 3905 | 3905 | 3905 | 3905 | 1 |
| 428 | 20240419 | 122400 | 1956373605 | 3905 | 3895 | 3905 | 3895 | 1310 |
| 429 | 20240419 | 122300 | 1951271055 | 3900 | 3895 | 3900 | 3895 | 25 |
| 430 | 20240419 | 122200 | 1951173615 | 3895 | 3905 | 3905 | 3895 | 1657 |
| 431 | 20240419 | 122100 | 1944715770 | 3905 | 3910 | 3910 | 3905 | 349 |
| 432 | 20240419 | 122000 | 1943352915 | 3910 | 3910 | 3910 | 3910 | 10 |
| 433 | 20240419 | 121900 | 1943313815 | 3905 | 3910 | 3915 | 3905 | 1585 |
| 434 | 20240419 | 121800 | 1937124195 | 3910 | 3915 | 3915 | 3910 | 51 |
| 435 | 20240419 | 121700 | 1936924735 | 3910 | 3915 | 3915 | 3910 | 1027 |
| 436 | 20240419 | 121600 | 1932909135 | 3915 | 3910 | 3915 | 3910 | 9 |
| 437 | 20240419 | 121500 | 1932873930 | 3915 | 3910 | 3915 | 3910 | 516 |
| 438 | 20240419 | 121400 | 1930855840 | 3910 | 3905 | 3910 | 3905 | 488 |
| 439 | 20240419 | 121300 | 1928949820 | 3905 | 3905 | 3905 | 3905 | 500 |
| 440 | 20240419 | 121200 | 1926997320 | 3895 | 3895 | 3905 | 3895 | 106 |
| 441 | 20240419 | 121100 | 1926584440 | 3905 | 3915 | 3915 | 3905 | 1643 |
| 442 | 20240419 | 121000 | 1920168515 | 3895 | 3910 | 3910 | 3880 | 5085 |
| 443 | 20240419 | 120900 | 1900351305 | 3910 | 3910 | 3910 | 3910 | 1869 |
| 444 | 20240419 | 120800 | 1893043515 | 3910 | 3910 | 3910 | 3900 | 158 |
| 445 | 20240419 | 120700 | 1892425985 | 3905 | 3900 | 3910 | 3900 | 478 |
| 446 | 20240419 | 120600 | 1890559275 | 3895 | 3895 | 3895 | 3895 | 2502 |
| 447 | 20240419 | 120500 | 1880813985 | 3890 | 3890 | 3895 | 3885 | 587 |
| 448 | 20240419 | 120400 | 1878529795 | 3890 | 3890 | 3890 | 3890 | 7 |
| 449 | 20240419 | 120300 | 1878502565 | 3890 | 3885 | 3890 | 3880 | 889 |
| 450 | 20240419 | 120200 | 1875045410 | 3885 | 3885 | 3885 | 3885 | 1484 |
| 451 | 20240419 | 120100 | 1869280070 | 3885 | 3880 | 3885 | 3880 | 21 |
| 452 | 20240419 | 120000 | 1869198555 | 3885 | 3885 | 3885 | 3885 | 49 |
| 453 | 20240419 | 115900 | 1869008190 | 3885 | 3885 | 3885 | 3885 | 214 |
| 454 | 20240419 | 115800 | 1868176800 | 3885 | 3880 | 3885 | 3880 | 638 |
| 455 | 20240419 | 115700 | 1865699515 | 3880 | 3890 | 3890 | 3880 | 65 |
| 456 | 20240419 | 115600 | 1865447275 | 3875 | 3880 | 3880 | 3875 | 168 |
| 457 | 20240419 | 115500 | 1864796265 | 3875 | 3875 | 3890 | 3875 | 102 |
| 458 | 20240419 | 115400 | 1864400900 | 3890 | 3870 | 3890 | 3870 | 1806 |
| 459 | 20240419 | 115300 | 1857404200 | 3875 | 3875 | 3875 | 3875 | 136 |
| 460 | 20240419 | 115200 | 1856877200 | 3875 | 3875 | 3875 | 3875 | 127 |
| 461 | 20240419 | 115100 | 1856385075 | 3875 | 3875 | 3875 | 3875 | 5 |
| 462 | 20240419 | 115000 | 1856365700 | 3870 | 3870 | 3875 | 3870 | 313 |
| 463 | 20240419 | 114900 | 1855154385 | 3870 | 3875 | 3875 | 3870 | 1012 |
| 464 | 20240419 | 114800 | 1851237935 | 3875 | 3875 | 3875 | 3875 | 18 |
| 465 | 20240419 | 114700 | 1851168185 | 3875 | 3880 | 3880 | 3870 | 2934 |
| 466 | 20240419 | 114600 | 1839798245 | 3890 | 3880 | 3890 | 3880 | 1235 |
| 467 | 20240419 | 114500 | 1835006045 | 3890 | 3890 | 3890 | 3890 | 45 |
| 468 | 20240419 | 114400 | 1834830995 | 3890 | 3885 | 3890 | 3885 | 1627 |
| 469 | 20240419 | 114300 | 1828504555 | 3890 | 3880 | 3890 | 3880 | 311 |
| 470 | 20240419 | 114200 | 1827297175 | 3880 | 3870 | 3880 | 3870 | 4378 |
| 471 | 20240419 | 114100 | 1810317565 | 3870 | 3865 | 3870 | 3860 | 2447 |
| 472 | 20240419 | 114000 | 1800866200 | 3860 | 3865 | 3870 | 3860 | 364 |
| 473 | 20240419 | 113900 | 1799460870 | 3860 | 3870 | 3870 | 3850 | 3236 |
| 474 | 20240419 | 113800 | 1786981545 | 3870 | 3870 | 3870 | 3870 | 262 |
| 475 | 20240419 | 113700 | 1785967605 | 3870 | 3865 | 3870 | 3855 | 11952 |
| 476 | 20240419 | 113600 | 1739842510 | 3865 | 3875 | 3875 | 3865 | 5269 |
| 477 | 20240419 | 113500 | 1719460825 | 3870 | 3870 | 3870 | 3870 | 4475 |
| 478 | 20240419 | 113400 | 1702142575 | 3870 | 3880 | 3880 | 3870 | 7238 |
| 479 | 20240419 | 113300 | 1674116200 | 3880 | 3890 | 3890 | 3880 | 2791 |
| 480 | 20240419 | 113200 | 1663287035 | 3890 | 3890 | 3890 | 3890 | 14 |
| 481 | 20240419 | 113100 | 1663232575 | 3875 | 3885 | 3890 | 3875 | 2515 |
| 482 | 20240419 | 113000 | 1653470270 | 3890 | 3900 | 3900 | 3890 | 1254 |
| 483 | 20240419 | 112900 | 1648585025 | 3900 | 3900 | 3900 | 3900 | 10 |
| 484 | 20240419 | 112800 | 1648546025 | 3900 | 3895 | 3900 | 3895 | 498 |
| 485 | 20240419 | 112700 | 1646604630 | 3900 | 3900 | 3900 | 3900 | 686 |
| 486 | 20240419 | 112600 | 1643929230 | 3900 | 3910 | 3910 | 3900 | 491 |
| 487 | 20240419 | 112500 | 1642014320 | 3910 | 3895 | 3910 | 3895 | 54 |
| 488 | 20240419 | 112400 | 1641803840 | 3895 | 3890 | 3895 | 3885 | 870 |
| 489 | 20240419 | 112300 | 1638416770 | 3880 | 3880 | 3880 | 3870 | 4706 |
| 490 | 20240419 | 112200 | 1620163835 | 3875 | 3890 | 3895 | 3870 | 20236 |
| 491 | 20240419 | 112100 | 1541603725 | 3890 | 3915 | 3915 | 3890 | 34951 |
| 492 | 20240419 | 112000 | 1405275230 | 3910 | 3915 | 3915 | 3910 | 5273 |
| 493 | 20240419 | 111900 | 1384656375 | 3915 | 3910 | 3915 | 3910 | 568 |
| 494 | 20240419 | 111800 | 1382433490 | 3915 | 3920 | 3920 | 3915 | 1695 |
| 495 | 20240419 | 111700 | 1375792160 | 3920 | 3920 | 3920 | 3920 | 6 |
| 496 | 20240419 | 111600 | 1375768640 | 3920 | 3910 | 3920 | 3910 | 14 |
| 497 | 20240419 | 111500 | 1375713860 | 3910 | 3910 | 3915 | 3910 | 844 |
| 498 | 20240419 | 111400 | 1372413705 | 3910 | 3915 | 3915 | 3910 | 3326 |
| 499 | 20240419 | 111300 | 1359404740 | 3915 | 3920 | 3920 | 3910 | 825 |
| 500 | 20240419 | 111200 | 1356172065 | 3910 | 3920 | 3920 | 3910 | 1008 |
| 501 | 20240419 | 111100 | 1352229895 | 3920 | 3920 | 3920 | 3920 | 4 |
| 502 | 20240419 | 111000 | 1352214215 | 3925 | 3925 | 3925 | 3925 | 1 |
| 503 | 20240419 | 110900 | 1352210290 | 3925 | 3925 | 3925 | 3925 | 101 |
| 504 | 20240419 | 110800 | 1351813865 | 3910 | 3910 | 3910 | 3910 | 314 |
| 505 | 20240419 | 110700 | 1350586125 | 3910 | 3915 | 3915 | 3910 | 1813 |
| 506 | 20240419 | 110600 | 1343490090 | 3915 | 3910 | 3915 | 3910 | 2749 |
| 507 | 20240419 | 110500 | 1332736500 | 3910 | 3920 | 3920 | 3910 | 4004 |
| 508 | 20240419 | 110400 | 1317066415 | 3920 | 3925 | 3930 | 3920 | 2954 |
| 509 | 20240419 | 110300 | 1305480675 | 3925 | 3925 | 3925 | 3920 | 74 |
| 510 | 20240419 | 110200 | 1305190350 | 3925 | 3935 | 3935 | 3920 | 3186 |
| 511 | 20240419 | 110100 | 1292674790 | 3935 | 3935 | 3935 | 3930 | 143 |
| 512 | 20240419 | 110000 | 1292112090 | 3930 | 3940 | 3940 | 3930 | 755 |
| 513 | 20240419 | 105900 | 1289143390 | 3940 | 3940 | 3940 | 3940 | 49 |
| 514 | 20240419 | 105800 | 1288950330 | 3940 | 3940 | 3940 | 3935 | 1007 |
| 515 | 20240419 | 105700 | 1284987755 | 3940 | 3945 | 3945 | 3940 | 721 |
| 516 | 20240419 | 105600 | 1282145890 | 3945 | 3945 | 3945 | 3945 | 122 |
| 517 | 20240419 | 105500 | 1281664600 | 3945 | 3940 | 3945 | 3940 | 294 |
| 518 | 20240419 | 105400 | 1280505515 | 3945 | 3950 | 3950 | 3940 | 4295 |
| 519 | 20240419 | 105300 | 1263556125 | 3950 | 3955 | 3955 | 3945 | 5124 |
| 520 | 20240419 | 105200 | 1243327350 | 3955 | 3945 | 3955 | 3945 | 1939 |
| 521 | 20240419 | 105100 | 1235672545 | 3945 | 3935 | 3945 | 3935 | 1050 |
| 522 | 20240419 | 105000 | 1231539130 | 3930 | 3940 | 3940 | 3930 | 936 |
| 523 | 20240419 | 104900 | 1227855955 | 3940 | 3945 | 3945 | 3940 | 306 |
| 524 | 20240419 | 104800 | 1226650300 | 3945 | 3945 | 3945 | 3940 | 69 |
| 525 | 20240419 | 104700 | 1226378345 | 3950 | 3970 | 3970 | 3950 | 708 |
| 526 | 20240419 | 104600 | 1223581725 | 3975 | 3935 | 3975 | 3935 | 79 |
| 527 | 20240419 | 104500 | 1223270770 | 3935 | 3940 | 3940 | 3935 | 957 |
| 528 | 20240419 | 104400 | 1219501240 | 3930 | 3940 | 3940 | 3925 | 287 |
| 529 | 20240419 | 104300 | 1218373135 | 3925 | 3940 | 3940 | 3925 | 5830 |
| 530 | 20240419 | 104200 | 1195441465 | 3945 | 3945 | 3945 | 3945 | 1 |
| 531 | 20240419 | 104100 | 1195437520 | 3940 | 3940 | 3940 | 3940 | 1513 |
| 532 | 20240419 | 104000 | 1189476300 | 3940 | 3945 | 3945 | 3940 | 648 |
| 533 | 20240419 | 103900 | 1186923170 | 3935 | 3940 | 3945 | 3935 | 453 |
| 534 | 20240419 | 103800 | 1185138405 | 3940 | 3945 | 3945 | 3940 | 1244 |
| 535 | 20240419 | 103700 | 1180236945 | 3945 | 3950 | 3950 | 3945 | 145 |
| 536 | 20240419 | 103600 | 1179664795 | 3950 | 3975 | 3975 | 3945 | 4207 |
| 537 | 20240419 | 103500 | 1163046520 | 3960 | 3935 | 3990 | 3930 | 8054 |
| 538 | 20240419 | 103400 | 1131159010 | 3940 | 3955 | 3955 | 3910 | 22179 |
| 539 | 20240419 | 103300 | 1043856500 | 3955 | 3960 | 3960 | 3955 | 85 |
| 540 | 20240419 | 103200 | 1043520300 | 3955 | 3965 | 3965 | 3955 | 6898 |
| 541 | 20240419 | 103100 | 1016211635 | 3960 | 3975 | 3975 | 3960 | 11107 |
| 542 | 20240419 | 103000 | 972157590 | 3975 | 3975 | 3980 | 3975 | 2027 |
| 543 | 20240419 | 102900 | 964100250 | 3980 | 3980 | 3980 | 3975 | 1713 |
| 544 | 20240419 | 102800 | 957288510 | 3980 | 3975 | 3980 | 3975 | 9461 |
| 545 | 20240419 | 102700 | 919638230 | 3975 | 3980 | 3980 | 3975 | 986 |
| 546 | 20240419 | 102600 | 915715985 | 3980 | 3990 | 3990 | 3980 | 13366 |
| 547 | 20240419 | 102500 | 862490995 | 3990 | 3990 | 3990 | 3990 | 1024 |
| 548 | 20240419 | 102400 | 858405235 | 3990 | 3990 | 3990 | 3985 | 1845 |
| 549 | 20240419 | 102300 | 851047815 | 3990 | 3990 | 3990 | 3990 | 3090 |
| 550 | 20240419 | 102200 | 838718715 | 3985 | 4000 | 4000 | 3985 | 7283 |
| 551 | 20240419 | 102100 | 809623210 | 3990 | 4000 | 4000 | 3990 | 1941 |
| 552 | 20240419 | 102000 | 801868375 | 4000 | 4000 | 4000 | 3995 | 274 |
| 553 | 20240419 | 101900 | 800772675 | 4000 | 4000 | 4000 | 3995 | 950 |
| 554 | 20240419 | 101800 | 796977390 | 4000 | 4005 | 4005 | 4000 | 2927 |
| 555 | 20240419 | 101700 | 785261405 | 4010 | 4010 | 4010 | 4010 | 0 |
| 556 | 20240419 | 101600 | 785261405 | 4010 | 4010 | 4010 | 4010 | 110 |
| 557 | 20240419 | 101500 | 784820305 | 4010 | 4005 | 4010 | 4005 | 341 |
| 558 | 20240419 | 101400 | 783453825 | 4005 | 4005 | 4005 | 4005 | 10 |
| 559 | 20240419 | 101300 | 783413775 | 4015 | 4015 | 4015 | 4015 | 131 |
| 560 | 20240419 | 101200 | 782887810 | 4015 | 4005 | 4015 | 4005 | 26 |
| 561 | 20240419 | 101100 | 782783560 | 4015 | 4015 | 4015 | 4005 | 145 |
| 562 | 20240419 | 101000 | 782202575 | 4005 | 4005 | 4005 | 4005 | 101 |
| 563 | 20240419 | 100900 | 781798070 | 4005 | 4010 | 4010 | 4005 | 240 |
| 564 | 20240419 | 100800 | 780836855 | 4005 | 4010 | 4010 | 4005 | 653 |
| 565 | 20240419 | 100700 | 778219000 | 4015 | 4015 | 4015 | 4015 | 51 |
| 566 | 20240419 | 100600 | 778014235 | 4015 | 4015 | 4015 | 4015 | 249 |
| 567 | 20240419 | 100500 | 777014500 | 4010 | 4000 | 4025 | 4000 | 13425 |
| 568 | 20240419 | 100400 | 723306390 | 3995 | 4030 | 4030 | 3995 | 11045 |
| 569 | 20240419 | 100300 | 679086790 | 4030 | 4025 | 4030 | 4025 | 203 |
| 570 | 20240419 | 100200 | 678269700 | 4025 | 4015 | 4030 | 4015 | 4570 |
| 571 | 20240419 | 100100 | 659874120 | 4010 | 4045 | 4050 | 4010 | 7208 |
| 572 | 20240419 | 100000 | 630801090 | 4045 | 4040 | 4045 | 4040 | 1182 |
| 573 | 20240419 | 095900 | 626022185 | 4040 | 4045 | 4045 | 4040 | 397 |
| 574 | 20240419 | 095800 | 624416765 | 4040 | 4040 | 4040 | 4040 | 100 |
| 575 | 20240419 | 095700 | 624012765 | 4035 | 4040 | 4045 | 4035 | 4373 |
| 576 | 20240419 | 095600 | 606335825 | 4045 | 4045 | 4045 | 4040 | 983 |
| 577 | 20240419 | 095500 | 602362645 | 4045 | 4055 | 4055 | 4040 | 2551 |
| 578 | 20240419 | 095400 | 592036130 | 4055 | 4055 | 4055 | 4050 | 1869 |
| 579 | 20240419 | 095300 | 584460440 | 4050 | 4045 | 4055 | 4045 | 955 |
| 580 | 20240419 | 095200 | 580589615 | 4050 | 4045 | 4050 | 4045 | 7325 |
| 581 | 20240419 | 095100 | 550928080 | 4045 | 4025 | 4045 | 4025 | 587 |
| 582 | 20240419 | 095000 | 548559460 | 4035 | 4045 | 4045 | 4035 | 366 |
| 583 | 20240419 | 094900 | 547079390 | 4040 | 4035 | 4040 | 4035 | 2386 |
| 584 | 20240419 | 094800 | 537440000 | 4035 | 4025 | 4035 | 4025 | 2120 |
| 585 | 20240419 | 094700 | 528899135 | 4020 | 4015 | 4020 | 4015 | 8511 |
| 586 | 20240419 | 094600 | 494685090 | 4005 | 4005 | 4005 | 4005 | 0 |
| 587 | 20240419 | 094500 | 494685090 | 4005 | 4005 | 4005 | 4005 | 168 |
| 588 | 20240419 | 094400 | 494012250 | 4020 | 4020 | 4020 | 4020 | 20 |
| 589 | 20240419 | 094300 | 493931850 | 4025 | 4010 | 4025 | 4010 | 5741 |
| 590 | 20240419 | 094200 | 470884820 | 4015 | 4015 | 4015 | 4015 | 100 |
| 591 | 20240419 | 094100 | 470483320 | 4015 | 4015 | 4015 | 4010 | 606 |
| 592 | 20240419 | 094000 | 468052730 | 4015 | 4020 | 4020 | 4015 | 586 |
| 593 | 20240419 | 093900 | 465699325 | 4025 | 4025 | 4025 | 4025 | 22 |
| 594 | 20240419 | 093800 | 465610775 | 4025 | 4025 | 4025 | 4020 | 500 |
| 595 | 20240419 | 093700 | 463598285 | 4020 | 4025 | 4025 | 4020 | 76 |
| 596 | 20240419 | 093600 | 463292635 | 4025 | 4025 | 4025 | 4025 | 336 |
| 597 | 20240419 | 093500 | 461940235 | 4025 | 4020 | 4025 | 4015 | 4452 |
| 598 | 20240419 | 093400 | 444044515 | 4020 | 4015 | 4020 | 4005 | 5785 |
| 599 | 20240419 | 093300 | 420861700 | 4010 | 4015 | 4015 | 4010 | 346 |
| 600 | 20240419 | 093200 | 419474010 | 4010 | 4010 | 4010 | 4010 | 753 |
| 601 | 20240419 | 093100 | 416454480 | 4010 | 4015 | 4015 | 4010 | 209 |
| 602 | 20240419 | 093000 | 415616385 | 4010 | 4020 | 4020 | 4010 | 252 |
| 603 | 20240419 | 092900 | 414605295 | 4020 | 4015 | 4020 | 4015 | 271 |
| 604 | 20240419 | 092800 | 413515955 | 4020 | 4010 | 4020 | 4005 | 894 |
| 605 | 20240419 | 092700 | 409928100 | 4005 | 4015 | 4015 | 4005 | 936 |
| 606 | 20240419 | 092600 | 406178885 | 4005 | 4015 | 4015 | 4005 | 1729 |
| 607 | 20240419 | 092500 | 399245640 | 4015 | 4015 | 4015 | 4010 | 305 |
| 608 | 20240419 | 092400 | 398021740 | 4015 | 4015 | 4015 | 4015 | 689 |
| 609 | 20240419 | 092300 | 395255405 | 4015 | 4030 | 4030 | 4015 | 885 |
| 610 | 20240419 | 092200 | 391695845 | 4030 | 4025 | 4030 | 4025 | 364 |
| 611 | 20240419 | 092100 | 390230695 | 4025 | 4020 | 4025 | 4020 | 175 |
| 612 | 20240419 | 092000 | 389526480 | 4020 | 4025 | 4025 | 4020 | 734 |
| 613 | 20240419 | 091900 | 386572400 | 4030 | 4020 | 4030 | 4020 | 912 |
| 614 | 20240419 | 091800 | 382906060 | 4025 | 4020 | 4025 | 4020 | 421 |
| 615 | 20240419 | 091700 | 381212700 | 4020 | 3995 | 4020 | 3995 | 2023 |
| 616 | 20240419 | 091600 | 373111035 | 4000 | 4005 | 4005 | 4000 | 529 |
| 617 | 20240419 | 091500 | 370994950 | 4005 | 4000 | 4005 | 3995 | 1752 |
| 618 | 20240419 | 091400 | 363989185 | 4000 | 4000 | 4000 | 4000 | 423 |
| 619 | 20240419 | 091300 | 362297185 | 4000 | 3995 | 4000 | 3995 | 3936 |
| 620 | 20240419 | 091200 | 346553685 | 3995 | 3995 | 3995 | 3995 | 239 |
| 621 | 20240419 | 091100 | 345598880 | 3990 | 3990 | 3990 | 3985 | 4274 |
| 622 | 20240419 | 091000 | 328561335 | 3990 | 4000 | 4000 | 3985 | 13330 |
| 623 | 20240419 | 090900 | 275283585 | 4000 | 4020 | 4020 | 4000 | 13625 |
| 624 | 20240419 | 090800 | 220744415 | 4020 | 4010 | 4020 | 4010 | 590 |
| 625 | 20240419 | 090700 | 218378505 | 4010 | 4010 | 4010 | 4010 | 1925 |
| 626 | 20240419 | 090600 | 210659255 | 4010 | 4030 | 4030 | 4010 | 1715 |
| 627 | 20240419 | 090500 | 203772620 | 4025 | 4050 | 4050 | 4025 | 6541 |
| 628 | 20240419 | 090400 | 177352935 | 4050 | 4055 | 4055 | 4050 | 5153 |
| 629 | 20240419 | 090300 | 156471960 | 4055 | 4050 | 4055 | 4050 | 1459 |
| 630 | 20240419 | 090200 | 150559635 | 4050 | 4045 | 4050 | 4040 | 4038 |
| 631 | 20240419 | 090100 | 134231475 | 4050 | 4050 | 4055 | 4035 | 4761 |
| 632 | 20240419 | 090000 | 114966605 | 4035 | 4040 | 4065 | 4025 | 27131 |