31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 193300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 3 | 20240419 | 193200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20240419 | 193100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20240419 | 193000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20240419 | 192900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20240419 | 192800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20240419 | 192700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20240419 | 192600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20240419 | 192500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20240419 | 192400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20240419 | 192300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20240419 | 192200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20240419 | 192100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20240419 | 192000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20240419 | 191900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20240419 | 191800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20240419 | 191700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20240419 | 191600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20240419 | 191500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20240419 | 191400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20240419 | 191300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20240419 | 191200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20240419 | 191100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20240419 | 191000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20240419 | 190900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20240419 | 190800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20240419 | 190700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20240419 | 190600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20240419 | 190500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20240419 | 190400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20240419 | 190300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 33 | 20240419 | 190200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20240419 | 190100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20240419 | 190000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20240419 | 185900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20240419 | 185800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20240419 | 185700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20240419 | 185600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20240419 | 185500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20240419 | 185400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20240419 | 185300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20240419 | 185200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20240419 | 185100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20240419 | 185000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20240419 | 184900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20240419 | 184800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20240419 | 184700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20240419 | 184600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20240419 | 184500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20240419 | 184400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20240419 | 184300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20240419 | 184200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20240419 | 184100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20240419 | 184000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20240419 | 183900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20240419 | 183800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20240419 | 183700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20240419 | 183600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20240419 | 183500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20240419 | 183400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20240419 | 183300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 63 | 20240419 | 183200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20240419 | 183100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20240419 | 183000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20240419 | 182900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20240419 | 182800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20240419 | 182700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20240419 | 182600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20240419 | 182500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20240419 | 182400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20240419 | 182300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20240419 | 182200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20240419 | 182100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20240419 | 182000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20240419 | 181900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20240419 | 181800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20240419 | 181700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20240419 | 181600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20240419 | 181500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20240419 | 181400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20240419 | 181300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20240419 | 181200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20240419 | 181100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20240419 | 181000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20240419 | 180900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20240419 | 180800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20240419 | 180700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20240419 | 180600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20240419 | 180500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20240419 | 180400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20240419 | 180300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 93 | 20240419 | 180200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20240419 | 180100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20240419 | 180000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20240419 | 175900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20240419 | 175800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20240419 | 175700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20240419 | 175600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20240419 | 175500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20240419 | 175400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20240419 | 175300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20240419 | 175200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20240419 | 175100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20240419 | 175000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20240419 | 174900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20240419 | 174800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20240419 | 174700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20240419 | 174600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20240419 | 174500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20240419 | 174400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20240419 | 174300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20240419 | 174200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20240419 | 174100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20240419 | 174000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20240419 | 173900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20240419 | 173800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20240419 | 173700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20240419 | 173600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20240419 | 173500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20240419 | 173400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20240419 | 173300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 123 | 20240419 | 173200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20240419 | 173100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20240419 | 173000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20240419 | 172900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20240419 | 172800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20240419 | 172700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20240419 | 172600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20240419 | 172500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20240419 | 172400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20240419 | 172300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20240419 | 172200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20240419 | 172100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20240419 | 172000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20240419 | 171900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20240419 | 171800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20240419 | 171700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20240419 | 171600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20240419 | 171500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20240419 | 171400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20240419 | 171300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20240419 | 171200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20240419 | 171100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20240419 | 171000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20240419 | 170900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20240419 | 170800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20240419 | 170700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20240419 | 170600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20240419 | 170500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20240419 | 170400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20240419 | 170300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 153 | 20240419 | 170200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20240419 | 170100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20240419 | 170000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20240419 | 165900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20240419 | 165800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20240419 | 165700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20240419 | 165600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20240419 | 165500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20240419 | 165400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20240419 | 165300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20240419 | 165200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20240419 | 165100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20240419 | 165000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20240419 | 164900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20240419 | 164800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20240419 | 164700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20240419 | 164600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20240419 | 164500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20240419 | 164400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20240419 | 164300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20240419 | 164200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20240419 | 164100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20240419 | 164000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20240419 | 163900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20240419 | 163800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20240419 | 163700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20240419 | 163600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20240419 | 163500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20240419 | 163400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20240419 | 163300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 183 | 20240419 | 163200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20240419 | 163100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20240419 | 163000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20240419 | 162900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20240419 | 162800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20240419 | 162700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20240419 | 162600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20240419 | 162500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20240419 | 162400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20240419 | 162300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20240419 | 162200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20240419 | 162100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20240419 | 162000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20240419 | 161900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20240419 | 161800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20240419 | 161700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20240419 | 161600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20240419 | 161500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20240419 | 161400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20240419 | 161300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20240419 | 161200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20240419 | 161100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20240419 | 161000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20240419 | 160900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 207 | 20240419 | 160800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 208 | 20240419 | 160700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 209 | 20240419 | 160600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 210 | 20240419 | 160500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 211 | 20240419 | 160400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 212 | 20240419 | 160300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 213 | 20240419 | 160200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 214 | 20240419 | 160100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 215 | 20240419 | 160000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 216 | 20240419 | 155900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 217 | 20240419 | 155800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 218 | 20240419 | 155700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 219 | 20240419 | 155600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 220 | 20240419 | 155500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 221 | 20240419 | 155400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 222 | 20240419 | 155300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 223 | 20240419 | 155200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20240419 | 155100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20240419 | 155000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20240419 | 154900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20240419 | 154800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20240419 | 154700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 229 | 20240419 | 154600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 230 | 20240419 | 154500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 231 | 20240419 | 154400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 232 | 20240419 | 154300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 233 | 20240419 | 154200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 234 | 20240419 | 154100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 235 | 20240419 | 154000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 236 | 20240419 | 153900 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 237 | 20240419 | 153800 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 238 | 20240419 | 153700 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 239 | 20240419 | 153600 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 240 | 20240419 | 153500 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 241 | 20240419 | 153400 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 242 | 20240419 | 153300 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 243 | 20240419 | 153200 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 244 | 20240419 | 153100 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 0 |
| 245 | 20240419 | 153000 | 5033168750 | 2815 | 2815 | 2815 | 2815 | 15391 |
| 246 | 20240419 | 152900 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 247 | 20240419 | 152800 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 248 | 20240419 | 152700 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 249 | 20240419 | 152600 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 250 | 20240419 | 152500 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 251 | 20240419 | 152400 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 252 | 20240419 | 152300 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 253 | 20240419 | 152200 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 254 | 20240419 | 152100 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 255 | 20240419 | 152000 | 4989843085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 256 | 20240419 | 151900 | 4989843085 | 2815 | 2820 | 2820 | 2805 | 6154 |
| 257 | 20240419 | 151800 | 4972568365 | 2820 | 2815 | 2820 | 2800 | 6859 |
| 258 | 20240419 | 151700 | 4953265545 | 2815 | 2815 | 2815 | 2800 | 3618 |
| 259 | 20240419 | 151600 | 4943101845 | 2800 | 2800 | 2800 | 2800 | 465 |
| 260 | 20240419 | 151500 | 4941799845 | 2800 | 2820 | 2820 | 2800 | 530 |
| 261 | 20240419 | 151400 | 4940315825 | 2800 | 2810 | 2810 | 2800 | 5070 |
| 262 | 20240419 | 151300 | 4926106515 | 2810 | 2800 | 2815 | 2800 | 2634 |
| 263 | 20240419 | 151200 | 4918694570 | 2800 | 2800 | 2810 | 2795 | 4092 |
| 264 | 20240419 | 151100 | 4907216760 | 2805 | 2790 | 2805 | 2790 | 1397 |
| 265 | 20240419 | 151000 | 4903305175 | 2795 | 2795 | 2800 | 2790 | 12872 |
| 266 | 20240419 | 150900 | 4867364505 | 2800 | 2795 | 2800 | 2795 | 618 |
| 267 | 20240419 | 150800 | 4865634955 | 2795 | 2800 | 2805 | 2795 | 1059 |
| 268 | 20240419 | 150700 | 4862673265 | 2805 | 2800 | 2805 | 2795 | 913 |
| 269 | 20240419 | 150600 | 4860114815 | 2805 | 2800 | 2805 | 2800 | 550 |
| 270 | 20240419 | 150500 | 4858574410 | 2800 | 2800 | 2800 | 2795 | 1427 |
| 271 | 20240419 | 150400 | 4854583665 | 2800 | 2805 | 2805 | 2800 | 4821 |
| 272 | 20240419 | 150300 | 4841083815 | 2805 | 2805 | 2805 | 2805 | 0 |
| 273 | 20240419 | 150200 | 4841083815 | 2805 | 2790 | 2805 | 2790 | 2981 |
| 274 | 20240419 | 150100 | 4832738465 | 2790 | 2790 | 2790 | 2785 | 305 |
| 275 | 20240419 | 150000 | 4831887560 | 2790 | 2805 | 2805 | 2785 | 1383 |
| 276 | 20240419 | 145900 | 4828026180 | 2810 | 2805 | 2810 | 2805 | 70 |
| 277 | 20240419 | 145800 | 4827829790 | 2805 | 2805 | 2805 | 2790 | 449 |
| 278 | 20240419 | 145700 | 4826574300 | 2810 | 2810 | 2810 | 2810 | 1 |
| 279 | 20240419 | 145600 | 4826571490 | 2810 | 2795 | 2810 | 2795 | 6009 |
| 280 | 20240419 | 145500 | 4809733135 | 2795 | 2785 | 2795 | 2780 | 420 |
| 281 | 20240419 | 145400 | 4808562775 | 2785 | 2795 | 2795 | 2780 | 467 |
| 282 | 20240419 | 145300 | 4807262315 | 2795 | 2785 | 2795 | 2780 | 1330 |
| 283 | 20240419 | 145200 | 4803564405 | 2785 | 2795 | 2795 | 2780 | 654 |
| 284 | 20240419 | 145100 | 4801743435 | 2780 | 2790 | 2790 | 2780 | 3851 |
| 285 | 20240419 | 145000 | 4791028105 | 2790 | 2790 | 2795 | 2790 | 1102 |
| 286 | 20240419 | 144900 | 4787953520 | 2790 | 2795 | 2795 | 2790 | 3755 |
| 287 | 20240419 | 144800 | 4777465640 | 2795 | 2795 | 2795 | 2795 | 1238 |
| 288 | 20240419 | 144700 | 4774005430 | 2795 | 2795 | 2795 | 2795 | 502 |
| 289 | 20240419 | 144600 | 4772602340 | 2795 | 2795 | 2795 | 2795 | 541 |
| 290 | 20240419 | 144500 | 4771090245 | 2800 | 2800 | 2800 | 2800 | 1 |
| 291 | 20240419 | 144400 | 4771087445 | 2800 | 2795 | 2800 | 2795 | 13 |
| 292 | 20240419 | 144300 | 4771051100 | 2795 | 2800 | 2800 | 2795 | 14202 |
| 293 | 20240419 | 144200 | 4731287850 | 2800 | 2800 | 2805 | 2800 | 1076 |
| 294 | 20240419 | 144100 | 4728275040 | 2800 | 2805 | 2805 | 2800 | 1385 |
| 295 | 20240419 | 144000 | 4724396735 | 2800 | 2805 | 2810 | 2800 | 3447 |
| 296 | 20240419 | 143900 | 4714743440 | 2810 | 2810 | 2810 | 2805 | 293 |
| 297 | 20240419 | 143800 | 4713920670 | 2805 | 2800 | 2810 | 2800 | 3707 |
| 298 | 20240419 | 143700 | 4703522770 | 2800 | 2805 | 2805 | 2800 | 4038 |
| 299 | 20240419 | 143600 | 4692215680 | 2810 | 2800 | 2810 | 2800 | 2791 |
| 300 | 20240419 | 143500 | 4684389950 | 2805 | 2800 | 2805 | 2795 | 1582 |
| 301 | 20240419 | 143400 | 4679968100 | 2795 | 2805 | 2805 | 2795 | 3959 |
| 302 | 20240419 | 143300 | 4668884050 | 2795 | 2795 | 2820 | 2790 | 5151 |
| 303 | 20240419 | 143200 | 4654486720 | 2800 | 2815 | 2820 | 2800 | 8919 |
| 304 | 20240419 | 143100 | 4629443270 | 2820 | 2820 | 2820 | 2820 | 728 |
| 305 | 20240419 | 143000 | 4627390310 | 2825 | 2830 | 2830 | 2825 | 2375 |
| 306 | 20240419 | 142900 | 4620680885 | 2825 | 2815 | 2825 | 2815 | 3944 |
| 307 | 20240419 | 142800 | 4609543370 | 2810 | 2810 | 2810 | 2810 | 1546 |
| 308 | 20240419 | 142700 | 4605199110 | 2830 | 2820 | 2830 | 2815 | 4486 |
| 309 | 20240419 | 142600 | 4592535330 | 2820 | 2810 | 2825 | 2810 | 3555 |
| 310 | 20240419 | 142500 | 4582508415 | 2815 | 2795 | 2815 | 2795 | 5531 |
| 311 | 20240419 | 142400 | 4566978450 | 2795 | 2795 | 2795 | 2785 | 1499 |
| 312 | 20240419 | 142300 | 4562798135 | 2795 | 2795 | 2800 | 2790 | 88 |
| 313 | 20240419 | 142200 | 4562552405 | 2800 | 2790 | 2800 | 2790 | 1824 |
| 314 | 20240419 | 142100 | 4557457230 | 2790 | 2795 | 2800 | 2790 | 1960 |
| 315 | 20240419 | 142000 | 4551980760 | 2795 | 2795 | 2800 | 2790 | 2755 |
| 316 | 20240419 | 141900 | 4544283440 | 2795 | 2795 | 2795 | 2790 | 2201 |
| 317 | 20240419 | 141800 | 4538142450 | 2795 | 2795 | 2795 | 2795 | 4017 |
| 318 | 20240419 | 141700 | 4526914935 | 2795 | 2795 | 2795 | 2795 | 57 |
| 319 | 20240419 | 141600 | 4526755620 | 2800 | 2800 | 2800 | 2795 | 76 |
| 320 | 20240419 | 141500 | 4526543175 | 2800 | 2800 | 2805 | 2800 | 5108 |
| 321 | 20240419 | 141400 | 4512240755 | 2800 | 2800 | 2805 | 2800 | 1395 |
| 322 | 20240419 | 141300 | 4508334185 | 2805 | 2800 | 2805 | 2800 | 407 |
| 323 | 20240419 | 141200 | 4507194275 | 2805 | 2800 | 2810 | 2800 | 1933 |
| 324 | 20240419 | 141100 | 4501780040 | 2800 | 2805 | 2815 | 2800 | 867 |
| 325 | 20240419 | 141000 | 4499351710 | 2815 | 2805 | 2815 | 2800 | 1780 |
| 326 | 20240419 | 140900 | 4494365440 | 2815 | 2805 | 2815 | 2800 | 4053 |
| 327 | 20240419 | 140800 | 4483004595 | 2810 | 2800 | 2815 | 2800 | 48 |
| 328 | 20240419 | 140700 | 4482870145 | 2800 | 2820 | 2820 | 2800 | 2382 |
| 329 | 20240419 | 140600 | 4476188485 | 2820 | 2825 | 2825 | 2805 | 15435 |
| 330 | 20240419 | 140500 | 4432831815 | 2825 | 2830 | 2830 | 2825 | 1360 |
| 331 | 20240419 | 140400 | 4428984800 | 2825 | 2830 | 2830 | 2825 | 727 |
| 332 | 20240419 | 140300 | 4426930025 | 2830 | 2825 | 2830 | 2825 | 551 |
| 333 | 20240419 | 140200 | 4425370920 | 2830 | 2830 | 2835 | 2825 | 3630 |
| 334 | 20240419 | 140100 | 4415097100 | 2835 | 2835 | 2835 | 2830 | 1325 |
| 335 | 20240419 | 140000 | 4411344455 | 2835 | 2835 | 2840 | 2830 | 7765 |
| 336 | 20240419 | 135900 | 4389352780 | 2840 | 2840 | 2850 | 2830 | 13188 |
| 337 | 20240419 | 135800 | 4351865065 | 2845 | 2830 | 2845 | 2830 | 11805 |
| 338 | 20240419 | 135700 | 4318349270 | 2825 | 2820 | 2830 | 2810 | 6473 |
| 339 | 20240419 | 135600 | 4300089495 | 2815 | 2805 | 2820 | 2805 | 2060 |
| 340 | 20240419 | 135500 | 4294284465 | 2820 | 2810 | 2820 | 2805 | 3124 |
| 341 | 20240419 | 135400 | 4285496650 | 2815 | 2810 | 2815 | 2800 | 2540 |
| 342 | 20240419 | 135300 | 4278356335 | 2810 | 2805 | 2810 | 2800 | 3005 |
| 343 | 20240419 | 135200 | 4269920610 | 2805 | 2800 | 2805 | 2800 | 4198 |
| 344 | 20240419 | 135100 | 4258163985 | 2790 | 2795 | 2800 | 2790 | 4549 |
| 345 | 20240419 | 135000 | 4245468875 | 2795 | 2790 | 2795 | 2790 | 294 |
| 346 | 20240419 | 134900 | 4244647865 | 2790 | 2795 | 2795 | 2790 | 891 |
| 347 | 20240419 | 134800 | 4242161945 | 2790 | 2795 | 2795 | 2790 | 2935 |
| 348 | 20240419 | 134700 | 4233958660 | 2800 | 2790 | 2800 | 2790 | 2155 |
| 349 | 20240419 | 134600 | 4227925580 | 2800 | 2800 | 2805 | 2800 | 1211 |
| 350 | 20240419 | 134500 | 4224534775 | 2790 | 2800 | 2800 | 2790 | 1269 |
| 351 | 20240419 | 134400 | 4220981675 | 2800 | 2810 | 2810 | 2795 | 1056 |
| 352 | 20240419 | 134300 | 4218015060 | 2815 | 2790 | 2815 | 2790 | 3973 |
| 353 | 20240419 | 134200 | 4206864005 | 2800 | 2800 | 2805 | 2790 | 3674 |
| 354 | 20240419 | 134100 | 4196572595 | 2800 | 2810 | 2815 | 2800 | 3398 |
| 355 | 20240419 | 134000 | 4187026935 | 2810 | 2775 | 2810 | 2775 | 13267 |
| 356 | 20240419 | 133900 | 4149939210 | 2785 | 2775 | 2790 | 2775 | 7886 |
| 357 | 20240419 | 133800 | 4128036370 | 2775 | 2775 | 2780 | 2775 | 2162 |
| 358 | 20240419 | 133700 | 4122030015 | 2775 | 2785 | 2790 | 2775 | 3025 |
| 359 | 20240419 | 133600 | 4113620595 | 2790 | 2785 | 2795 | 2785 | 1305 |
| 360 | 20240419 | 133500 | 4109980100 | 2795 | 2780 | 2795 | 2775 | 5275 |
| 361 | 20240419 | 133400 | 4095324170 | 2775 | 2795 | 2795 | 2775 | 14779 |
| 362 | 20240419 | 133300 | 4054198305 | 2795 | 2800 | 2805 | 2790 | 6998 |
| 363 | 20240419 | 133200 | 4034628605 | 2805 | 2810 | 2810 | 2800 | 4153 |
| 364 | 20240419 | 133100 | 4022980195 | 2805 | 2800 | 2810 | 2795 | 6264 |
| 365 | 20240419 | 133000 | 4005427905 | 2800 | 2800 | 2800 | 2800 | 958 |
| 366 | 20240419 | 132900 | 4002745505 | 2805 | 2790 | 2805 | 2790 | 4300 |
| 367 | 20240419 | 132800 | 3990718690 | 2790 | 2790 | 2790 | 2780 | 1870 |
| 368 | 20240419 | 132700 | 3985504785 | 2790 | 2795 | 2800 | 2775 | 19628 |
| 369 | 20240419 | 132600 | 3930824230 | 2800 | 2805 | 2815 | 2785 | 12989 |
| 370 | 20240419 | 132500 | 3894490365 | 2815 | 2785 | 2825 | 2785 | 26341 |
| 371 | 20240419 | 132400 | 3820500390 | 2790 | 2785 | 2795 | 2780 | 6346 |
| 372 | 20240419 | 132300 | 3802817775 | 2785 | 2760 | 2790 | 2760 | 7875 |
| 373 | 20240419 | 132200 | 3780968290 | 2760 | 2760 | 2765 | 2750 | 14126 |
| 374 | 20240419 | 132100 | 3741996030 | 2760 | 2790 | 2795 | 2755 | 49893 |
| 375 | 20240419 | 132000 | 3603577450 | 2795 | 2790 | 2800 | 2775 | 8881 |
| 376 | 20240419 | 131900 | 3578836930 | 2785 | 2800 | 2800 | 2775 | 14185 |
| 377 | 20240419 | 131800 | 3539306815 | 2800 | 2800 | 2810 | 2780 | 43396 |
| 378 | 20240419 | 131700 | 3418482945 | 2800 | 2785 | 2825 | 2785 | 36618 |
| 379 | 20240419 | 131600 | 3315764990 | 2795 | 2830 | 2835 | 2780 | 54371 |
| 380 | 20240419 | 131500 | 3163378985 | 2820 | 2855 | 2870 | 2820 | 48915 |
| 381 | 20240419 | 131400 | 3024249035 | 2865 | 2915 | 2955 | 2845 | 150280 |
| 382 | 20240419 | 131300 | 2587588015 | 2915 | 2915 | 2925 | 2885 | 71414 |
| 383 | 20240419 | 131200 | 2379625450 | 2930 | 2930 | 2930 | 2930 | 0 |
| 384 | 20240419 | 131100 | 2379625450 | 2930 | 2830 | 2930 | 2830 | 67960 |
| 385 | 20240419 | 131000 | 2183726600 | 2840 | 2830 | 2860 | 2800 | 36014 |
| 386 | 20240419 | 130900 | 2081846615 | 2830 | 2760 | 2855 | 2735 | 117060 |
| 387 | 20240419 | 130800 | 1755349100 | 2755 | 2740 | 2755 | 2730 | 20213 |
| 388 | 20240419 | 130700 | 1699876260 | 2730 | 2730 | 2745 | 2730 | 13650 |
| 389 | 20240419 | 130600 | 1662463120 | 2735 | 2715 | 2740 | 2715 | 5131 |
| 390 | 20240419 | 130500 | 1648472710 | 2750 | 2685 | 2750 | 2685 | 24288 |
| 391 | 20240419 | 130400 | 1582251855 | 2690 | 2690 | 2690 | 2690 | 1719 |
| 392 | 20240419 | 130300 | 1577627745 | 2690 | 2690 | 2700 | 2680 | 4537 |
| 393 | 20240419 | 130200 | 1565398595 | 2680 | 2700 | 2700 | 2670 | 8124 |
| 394 | 20240419 | 130100 | 1543631180 | 2700 | 2710 | 2720 | 2675 | 18878 |
| 395 | 20240419 | 130000 | 1492563230 | 2710 | 2725 | 2750 | 2705 | 31562 |
| 396 | 20240419 | 125900 | 1406494830 | 2720 | 2650 | 2765 | 2645 | 75303 |
| 397 | 20240419 | 125800 | 1202335565 | 2650 | 2670 | 2720 | 2615 | 81283 |
| 398 | 20240419 | 125700 | 984868015 | 2670 | 2495 | 2670 | 2490 | 54368 |
| 399 | 20240419 | 125600 | 842620050 | 2495 | 2495 | 2495 | 2495 | 10 |
| 400 | 20240419 | 125500 | 842595100 | 2500 | 2500 | 2500 | 2500 | 150 |
| 401 | 20240419 | 125400 | 842220100 | 2490 | 2490 | 2490 | 2490 | 44 |
| 402 | 20240419 | 125300 | 842110540 | 2490 | 2490 | 2490 | 2490 | 9 |
| 403 | 20240419 | 125200 | 842088130 | 2490 | 2490 | 2490 | 2490 | 0 |
| 404 | 20240419 | 125100 | 842088130 | 2490 | 2490 | 2490 | 2490 | 43 |
| 405 | 20240419 | 125000 | 841981060 | 2490 | 2490 | 2490 | 2490 | 20 |
| 406 | 20240419 | 124900 | 841931260 | 2485 | 2485 | 2485 | 2485 | 0 |
| 407 | 20240419 | 124800 | 841931260 | 2485 | 2485 | 2485 | 2485 | 45 |
| 408 | 20240419 | 124700 | 841819435 | 2485 | 2495 | 2495 | 2485 | 52 |
| 409 | 20240419 | 124600 | 841689765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 410 | 20240419 | 124500 | 841689765 | 2480 | 2495 | 2495 | 2480 | 1624 |
| 411 | 20240419 | 124400 | 837662065 | 2480 | 2495 | 2495 | 2480 | 12 |
| 412 | 20240419 | 124300 | 837632245 | 2480 | 2480 | 2480 | 2480 | 3050 |
| 413 | 20240419 | 124200 | 830068245 | 2480 | 2495 | 2495 | 2475 | 46 |
| 414 | 20240419 | 124100 | 829954140 | 2495 | 2475 | 2495 | 2475 | 3672 |
| 415 | 20240419 | 124000 | 820817940 | 2475 | 2470 | 2475 | 2470 | 1352 |
| 416 | 20240419 | 123900 | 817476740 | 2470 | 2475 | 2475 | 2470 | 429 |
| 417 | 20240419 | 123800 | 816415185 | 2475 | 2480 | 2480 | 2475 | 1374 |
| 418 | 20240419 | 123700 | 813010495 | 2480 | 2480 | 2480 | 2480 | 5000 |
| 419 | 20240419 | 123600 | 800610495 | 2475 | 2475 | 2475 | 2475 | 44 |
| 420 | 20240419 | 123500 | 800501595 | 2475 | 2475 | 2480 | 2475 | 3279 |
| 421 | 20240419 | 123400 | 792379970 | 2475 | 2475 | 2475 | 2475 | 2 |
| 422 | 20240419 | 123300 | 792375020 | 2475 | 2475 | 2475 | 2470 | 5500 |
| 423 | 20240419 | 123200 | 778767285 | 2475 | 2480 | 2480 | 2475 | 510 |
| 424 | 20240419 | 123100 | 777503485 | 2480 | 2480 | 2480 | 2480 | 902 |
| 425 | 20240419 | 123000 | 775266525 | 2475 | 2480 | 2480 | 2475 | 651 |
| 426 | 20240419 | 122900 | 773652265 | 2480 | 2480 | 2480 | 2480 | 0 |
| 427 | 20240419 | 122800 | 773652265 | 2480 | 2480 | 2480 | 2480 | 0 |
| 428 | 20240419 | 122700 | 773652265 | 2480 | 2480 | 2495 | 2475 | 3584 |
| 429 | 20240419 | 122600 | 764766940 | 2485 | 2485 | 2485 | 2480 | 2679 |
| 430 | 20240419 | 122500 | 758122745 | 2485 | 2485 | 2485 | 2485 | 1 |
| 431 | 20240419 | 122400 | 758120260 | 2480 | 2490 | 2490 | 2480 | 1056 |
| 432 | 20240419 | 122300 | 755493725 | 2490 | 2490 | 2490 | 2490 | 0 |
| 433 | 20240419 | 122200 | 755493725 | 2490 | 2485 | 2490 | 2485 | 3509 |
| 434 | 20240419 | 122100 | 746768560 | 2475 | 2480 | 2485 | 2475 | 1561 |
| 435 | 20240419 | 122000 | 742897045 | 2480 | 2480 | 2480 | 2480 | 80 |
| 436 | 20240419 | 121900 | 742698645 | 2475 | 2470 | 2475 | 2470 | 181 |
| 437 | 20240419 | 121800 | 742250890 | 2475 | 2465 | 2475 | 2465 | 1643 |
| 438 | 20240419 | 121700 | 738184535 | 2465 | 2470 | 2470 | 2465 | 3951 |
| 439 | 20240419 | 121600 | 728429440 | 2470 | 2470 | 2470 | 2470 | 46 |
| 440 | 20240419 | 121500 | 728315820 | 2480 | 2475 | 2480 | 2470 | 139 |
| 441 | 20240419 | 121400 | 727971780 | 2475 | 2470 | 2475 | 2470 | 381 |
| 442 | 20240419 | 121300 | 727028915 | 2465 | 2470 | 2470 | 2465 | 112 |
| 443 | 20240419 | 121200 | 726752285 | 2470 | 2475 | 2475 | 2470 | 9 |
| 444 | 20240419 | 121100 | 726730050 | 2465 | 2465 | 2465 | 2465 | 0 |
| 445 | 20240419 | 121000 | 726730050 | 2465 | 2470 | 2470 | 2465 | 44 |
| 446 | 20240419 | 120900 | 726621375 | 2470 | 2480 | 2480 | 2470 | 25 |
| 447 | 20240419 | 120800 | 726559490 | 2470 | 2470 | 2470 | 2470 | 1455 |
| 448 | 20240419 | 120700 | 722965640 | 2465 | 2465 | 2465 | 2465 | 46 |
| 449 | 20240419 | 120600 | 722852250 | 2465 | 2465 | 2465 | 2465 | 160 |
| 450 | 20240419 | 120500 | 722457850 | 2450 | 2450 | 2450 | 2450 | 500 |
| 451 | 20240419 | 120400 | 721232850 | 2450 | 2450 | 2450 | 2450 | 44 |
| 452 | 20240419 | 120300 | 721125050 | 2450 | 2450 | 2450 | 2450 | 7 |
| 453 | 20240419 | 120200 | 721107900 | 2450 | 2455 | 2460 | 2450 | 3179 |
| 454 | 20240419 | 120100 | 713300955 | 2440 | 2460 | 2460 | 2435 | 5801 |
| 455 | 20240419 | 120000 | 699120895 | 2470 | 2470 | 2470 | 2470 | 253 |
| 456 | 20240419 | 115900 | 698495985 | 2450 | 2460 | 2460 | 2450 | 500 |
| 457 | 20240419 | 115800 | 697268625 | 2460 | 2460 | 2460 | 2460 | 52 |
| 458 | 20240419 | 115700 | 697140705 | 2465 | 2465 | 2465 | 2465 | 200 |
| 459 | 20240419 | 115600 | 696647705 | 2460 | 2455 | 2470 | 2455 | 3 |
| 460 | 20240419 | 115500 | 696640320 | 2455 | 2455 | 2455 | 2450 | 50 |
| 461 | 20240419 | 115400 | 696517575 | 2460 | 2460 | 2460 | 2460 | 1341 |
| 462 | 20240419 | 115300 | 693218715 | 2460 | 2460 | 2460 | 2460 | 10 |
| 463 | 20240419 | 115200 | 693194115 | 2455 | 2460 | 2460 | 2450 | 538 |
| 464 | 20240419 | 115100 | 691875205 | 2470 | 2455 | 2470 | 2450 | 1289 |
| 465 | 20240419 | 115000 | 688709390 | 2455 | 2470 | 2470 | 2455 | 3 |
| 466 | 20240419 | 114900 | 688702010 | 2450 | 2455 | 2455 | 2450 | 5451 |
| 467 | 20240419 | 114800 | 675346330 | 2455 | 2460 | 2460 | 2455 | 1130 |
| 468 | 20240419 | 114700 | 672572005 | 2460 | 2460 | 2460 | 2460 | 1640 |
| 469 | 20240419 | 114600 | 668537605 | 2460 | 2465 | 2465 | 2460 | 52 |
| 470 | 20240419 | 114500 | 668409680 | 2465 | 2465 | 2470 | 2460 | 1893 |
| 471 | 20240419 | 114400 | 663743495 | 2470 | 2470 | 2470 | 2470 | 603 |
| 472 | 20240419 | 114300 | 662254085 | 2470 | 2470 | 2470 | 2470 | 1002 |
| 473 | 20240419 | 114200 | 659779145 | 2470 | 2470 | 2470 | 2470 | 1130 |
| 474 | 20240419 | 114100 | 656988045 | 2465 | 2475 | 2475 | 2465 | 3202 |
| 475 | 20240419 | 114000 | 649074960 | 2475 | 2475 | 2475 | 2475 | 1071 |
| 476 | 20240419 | 113900 | 646424235 | 2475 | 2485 | 2485 | 2475 | 565 |
| 477 | 20240419 | 113800 | 645023395 | 2480 | 2480 | 2480 | 2480 | 1 |
| 478 | 20240419 | 113700 | 645020915 | 2480 | 2485 | 2485 | 2480 | 918 |
| 479 | 20240419 | 113600 | 642739725 | 2485 | 2485 | 2485 | 2485 | 500 |
| 480 | 20240419 | 113500 | 641497225 | 2485 | 2470 | 2485 | 2470 | 678 |
| 481 | 20240419 | 113400 | 639812425 | 2470 | 2480 | 2480 | 2470 | 530 |
| 482 | 20240419 | 113300 | 638498525 | 2475 | 2470 | 2475 | 2470 | 775 |
| 483 | 20240419 | 113200 | 636583950 | 2475 | 2465 | 2475 | 2465 | 1002 |
| 484 | 20240419 | 113100 | 634104020 | 2465 | 2470 | 2470 | 2465 | 224 |
| 485 | 20240419 | 113000 | 633550985 | 2470 | 2470 | 2475 | 2470 | 493 |
| 486 | 20240419 | 112900 | 632332800 | 2470 | 2460 | 2470 | 2460 | 1535 |
| 487 | 20240419 | 112800 | 628556065 | 2465 | 2460 | 2465 | 2455 | 2117 |
| 488 | 20240419 | 112700 | 623351890 | 2455 | 2460 | 2470 | 2455 | 2270 |
| 489 | 20240419 | 112600 | 617757170 | 2460 | 2470 | 2470 | 2455 | 332 |
| 490 | 20240419 | 112500 | 616939180 | 2455 | 2485 | 2490 | 2450 | 17814 |
| 491 | 20240419 | 112400 | 573043740 | 2485 | 2485 | 2485 | 2480 | 153 |
| 492 | 20240419 | 112300 | 572663580 | 2485 | 2485 | 2485 | 2485 | 29 |
| 493 | 20240419 | 112200 | 572591515 | 2485 | 2485 | 2485 | 2485 | 17 |
| 494 | 20240419 | 112100 | 572549270 | 2480 | 2480 | 2480 | 2480 | 1022 |
| 495 | 20240419 | 112000 | 570014710 | 2475 | 2480 | 2480 | 2475 | 936 |
| 496 | 20240419 | 111900 | 567696430 | 2480 | 2480 | 2480 | 2480 | 6005 |
| 497 | 20240419 | 111800 | 552804030 | 2475 | 2480 | 2480 | 2475 | 784 |
| 498 | 20240419 | 111700 | 550862930 | 2480 | 2490 | 2490 | 2480 | 10401 |
| 499 | 20240419 | 111600 | 525039145 | 2490 | 2490 | 2490 | 2490 | 93 |
| 500 | 20240419 | 111500 | 524807575 | 2490 | 2480 | 2490 | 2480 | 5872 |
| 501 | 20240419 | 111400 | 510219120 | 2485 | 2485 | 2485 | 2470 | 7953 |
| 502 | 20240419 | 111300 | 490523530 | 2490 | 2495 | 2500 | 2490 | 6647 |
| 503 | 20240419 | 111200 | 473956055 | 2505 | 2500 | 2505 | 2495 | 162 |
| 504 | 20240419 | 111100 | 473551115 | 2505 | 2505 | 2505 | 2495 | 1352 |
| 505 | 20240419 | 111000 | 470177465 | 2505 | 2500 | 2505 | 2490 | 1530 |
| 506 | 20240419 | 110900 | 466358215 | 2500 | 2505 | 2505 | 2490 | 463 |
| 507 | 20240419 | 110800 | 465199345 | 2490 | 2500 | 2505 | 2490 | 9774 |
| 508 | 20240419 | 110700 | 440807750 | 2490 | 2490 | 2490 | 2490 | 575 |
| 509 | 20240419 | 110600 | 439376000 | 2490 | 2505 | 2505 | 2490 | 897 |
| 510 | 20240419 | 110500 | 437140205 | 2505 | 2500 | 2505 | 2500 | 415 |
| 511 | 20240419 | 110400 | 436102130 | 2500 | 2495 | 2500 | 2490 | 628 |
| 512 | 20240419 | 110300 | 434537560 | 2495 | 2495 | 2500 | 2495 | 6 |
| 513 | 20240419 | 110200 | 434522575 | 2500 | 2490 | 2500 | 2490 | 268 |
| 514 | 20240419 | 110100 | 433854075 | 2495 | 2495 | 2495 | 2495 | 0 |
| 515 | 20240419 | 110000 | 433854075 | 2495 | 2495 | 2505 | 2480 | 5626 |
| 516 | 20240419 | 105900 | 419866815 | 2490 | 2495 | 2495 | 2490 | 6001 |
| 517 | 20240419 | 105800 | 404898690 | 2495 | 2500 | 2500 | 2495 | 2713 |
| 518 | 20240419 | 105700 | 398125530 | 2500 | 2500 | 2500 | 2495 | 2420 |
| 519 | 20240419 | 105600 | 392078030 | 2500 | 2505 | 2505 | 2500 | 2605 |
| 520 | 20240419 | 105500 | 385560530 | 2505 | 2500 | 2505 | 2500 | 345 |
| 521 | 20240419 | 105400 | 384697755 | 2505 | 2505 | 2505 | 2500 | 991 |
| 522 | 20240419 | 105300 | 382218885 | 2500 | 2505 | 2505 | 2500 | 216 |
| 523 | 20240419 | 105200 | 381678805 | 2505 | 2510 | 2510 | 2505 | 1562 |
| 524 | 20240419 | 105100 | 377765845 | 2510 | 2510 | 2510 | 2510 | 6 |
| 525 | 20240419 | 105000 | 377750785 | 2520 | 2520 | 2520 | 2520 | 1 |
| 526 | 20240419 | 104900 | 377748265 | 2505 | 2510 | 2520 | 2505 | 713 |
| 527 | 20240419 | 104800 | 375962135 | 2520 | 2500 | 2520 | 2500 | 2386 |
| 528 | 20240419 | 104700 | 369997105 | 2505 | 2505 | 2510 | 2505 | 692 |
| 529 | 20240419 | 104600 | 368263640 | 2510 | 2510 | 2510 | 2510 | 251 |
| 530 | 20240419 | 104500 | 367633630 | 2510 | 2505 | 2510 | 2505 | 34 |
| 531 | 20240419 | 104400 | 367548455 | 2505 | 2505 | 2510 | 2505 | 1078 |
| 532 | 20240419 | 104300 | 364846565 | 2505 | 2510 | 2510 | 2505 | 807 |
| 533 | 20240419 | 104200 | 362822450 | 2510 | 2520 | 2520 | 2510 | 403 |
| 534 | 20240419 | 104100 | 361808895 | 2520 | 2520 | 2520 | 2520 | 9 |
| 535 | 20240419 | 104000 | 361786215 | 2520 | 2520 | 2520 | 2515 | 514 |
| 536 | 20240419 | 103900 | 360490940 | 2520 | 2520 | 2520 | 2515 | 526 |
| 537 | 20240419 | 103800 | 359165425 | 2510 | 2520 | 2525 | 2510 | 769 |
| 538 | 20240419 | 103700 | 357227555 | 2520 | 2505 | 2520 | 2505 | 3527 |
| 539 | 20240419 | 103600 | 348377445 | 2500 | 2520 | 2520 | 2495 | 3250 |
| 540 | 20240419 | 103500 | 340259380 | 2520 | 2520 | 2520 | 2500 | 10933 |
| 541 | 20240419 | 103400 | 312855390 | 2515 | 2530 | 2530 | 2515 | 4362 |
| 542 | 20240419 | 103300 | 301858710 | 2530 | 2525 | 2530 | 2520 | 1449 |
| 543 | 20240419 | 103200 | 298204915 | 2525 | 2525 | 2525 | 2525 | 1195 |
| 544 | 20240419 | 103100 | 295187540 | 2530 | 2530 | 2535 | 2530 | 6269 |
| 545 | 20240419 | 103000 | 279326690 | 2535 | 2535 | 2535 | 2530 | 4670 |
| 546 | 20240419 | 102900 | 267493740 | 2540 | 2540 | 2540 | 2540 | 1479 |
| 547 | 20240419 | 102800 | 263737080 | 2540 | 2535 | 2540 | 2535 | 126 |
| 548 | 20240419 | 102700 | 263417080 | 2535 | 2540 | 2540 | 2535 | 828 |
| 549 | 20240419 | 102600 | 261315315 | 2540 | 2540 | 2540 | 2540 | 3300 |
| 550 | 20240419 | 102500 | 252933315 | 2540 | 2545 | 2545 | 2540 | 2147 |
| 551 | 20240419 | 102400 | 247474700 | 2545 | 2545 | 2545 | 2545 | 1481 |
| 552 | 20240419 | 102300 | 243705555 | 2550 | 2545 | 2550 | 2545 | 393 |
| 553 | 20240419 | 102200 | 242703415 | 2545 | 2545 | 2545 | 2545 | 100 |
| 554 | 20240419 | 102100 | 242448915 | 2550 | 2555 | 2555 | 2550 | 1518 |
| 555 | 20240419 | 102000 | 238571720 | 2550 | 2550 | 2550 | 2550 | 0 |
| 556 | 20240419 | 101900 | 238571720 | 2550 | 2550 | 2550 | 2550 | 63 |
| 557 | 20240419 | 101800 | 238411070 | 2545 | 2545 | 2545 | 2545 | 35 |
| 558 | 20240419 | 101700 | 238321995 | 2545 | 2550 | 2550 | 2545 | 5000 |
| 559 | 20240419 | 101600 | 225580660 | 2555 | 2555 | 2555 | 2555 | 500 |
| 560 | 20240419 | 101500 | 224303160 | 2555 | 2555 | 2555 | 2555 | 0 |
| 561 | 20240419 | 101400 | 224303160 | 2555 | 2560 | 2560 | 2555 | 1069 |
| 562 | 20240419 | 101300 | 221571855 | 2555 | 2560 | 2560 | 2555 | 117 |
| 563 | 20240419 | 101200 | 221272420 | 2560 | 2565 | 2565 | 2560 | 579 |
| 564 | 20240419 | 101100 | 219789965 | 2565 | 2565 | 2565 | 2565 | 0 |
| 565 | 20240419 | 101000 | 219789965 | 2565 | 2555 | 2565 | 2555 | 506 |
| 566 | 20240419 | 100900 | 218492135 | 2555 | 2560 | 2570 | 2555 | 2145 |
| 567 | 20240419 | 100800 | 213009660 | 2570 | 2560 | 2570 | 2560 | 3191 |
| 568 | 20240419 | 100700 | 204839700 | 2555 | 2555 | 2555 | 2555 | 1275 |
| 569 | 20240419 | 100600 | 201582075 | 2555 | 2555 | 2555 | 2550 | 1548 |
| 570 | 20240419 | 100500 | 197633685 | 2550 | 2555 | 2555 | 2550 | 2701 |
| 571 | 20240419 | 100400 | 190741910 | 2555 | 2560 | 2560 | 2555 | 125 |
| 572 | 20240419 | 100300 | 190422430 | 2560 | 2560 | 2560 | 2555 | 2841 |
| 573 | 20240419 | 100200 | 183161575 | 2560 | 2560 | 2560 | 2560 | 447 |
| 574 | 20240419 | 100100 | 182017255 | 2560 | 2560 | 2560 | 2560 | 1359 |
| 575 | 20240419 | 100000 | 178538215 | 2560 | 2565 | 2565 | 2560 | 466 |
| 576 | 20240419 | 095900 | 177344175 | 2565 | 2565 | 2565 | 2560 | 2988 |
| 577 | 20240419 | 095800 | 169694080 | 2565 | 2560 | 2565 | 2560 | 1839 |
| 578 | 20240419 | 095700 | 164985715 | 2565 | 2565 | 2575 | 2565 | 5371 |
| 579 | 20240419 | 095600 | 151189785 | 2575 | 2570 | 2575 | 2570 | 512 |
| 580 | 20240419 | 095500 | 149873940 | 2570 | 2565 | 2575 | 2565 | 920 |
| 581 | 20240419 | 095400 | 147511490 | 2565 | 2570 | 2570 | 2565 | 2000 |
| 582 | 20240419 | 095300 | 142373870 | 2575 | 2575 | 2575 | 2575 | 46 |
| 583 | 20240419 | 095200 | 142255420 | 2580 | 2580 | 2580 | 2580 | 38 |
| 584 | 20240419 | 095100 | 142157380 | 2580 | 2580 | 2580 | 2580 | 60 |
| 585 | 20240419 | 095000 | 142002580 | 2580 | 2575 | 2580 | 2575 | 1225 |
| 586 | 20240419 | 094900 | 138842850 | 2575 | 2570 | 2575 | 2570 | 1031 |
| 587 | 20240419 | 094800 | 136191775 | 2580 | 2580 | 2580 | 2580 | 10 |
| 588 | 20240419 | 094700 | 136165975 | 2580 | 2580 | 2580 | 2580 | 0 |
| 589 | 20240419 | 094600 | 136165975 | 2580 | 2570 | 2580 | 2570 | 263 |
| 590 | 20240419 | 094500 | 135489665 | 2570 | 2580 | 2580 | 2570 | 701 |
| 591 | 20240419 | 094400 | 133687895 | 2580 | 2580 | 2580 | 2580 | 0 |
| 592 | 20240419 | 094300 | 133687895 | 2580 | 2585 | 2585 | 2570 | 337 |
| 593 | 20240419 | 094200 | 132821780 | 2570 | 2570 | 2570 | 2570 | 0 |
| 594 | 20240419 | 094100 | 132821780 | 2570 | 2570 | 2570 | 2570 | 226 |
| 595 | 20240419 | 094000 | 132240960 | 2580 | 2580 | 2580 | 2580 | 206 |
| 596 | 20240419 | 093900 | 131709480 | 2565 | 2570 | 2570 | 2565 | 904 |
| 597 | 20240419 | 093800 | 129390470 | 2565 | 2565 | 2570 | 2565 | 718 |
| 598 | 20240419 | 093700 | 127548410 | 2565 | 2570 | 2570 | 2565 | 1457 |
| 599 | 20240419 | 093600 | 123810980 | 2565 | 2575 | 2580 | 2565 | 423 |
| 600 | 20240419 | 093500 | 122723945 | 2585 | 2575 | 2585 | 2575 | 332 |
| 601 | 20240419 | 093400 | 121868915 | 2560 | 2560 | 2560 | 2560 | 1551 |
| 602 | 20240419 | 093300 | 117898355 | 2560 | 2565 | 2565 | 2560 | 6003 |
| 603 | 20240419 | 093200 | 102520050 | 2565 | 2565 | 2565 | 2565 | 1803 |
| 604 | 20240419 | 093100 | 97895355 | 2570 | 2575 | 2575 | 2570 | 23 |
| 605 | 20240419 | 093000 | 97836155 | 2570 | 2575 | 2575 | 2570 | 3347 |
| 606 | 20240419 | 092900 | 89218985 | 2575 | 2580 | 2580 | 2575 | 3176 |
| 607 | 20240419 | 092800 | 81025105 | 2585 | 2590 | 2590 | 2585 | 2721 |
| 608 | 20240419 | 092700 | 73991315 | 2590 | 2600 | 2600 | 2590 | 314 |
| 609 | 20240419 | 092600 | 73177805 | 2595 | 2590 | 2595 | 2590 | 2507 |
| 610 | 20240419 | 092500 | 66683675 | 2595 | 2595 | 2595 | 2595 | 6 |
| 611 | 20240419 | 092400 | 66668105 | 2600 | 2600 | 2600 | 2600 | 300 |
| 612 | 20240419 | 092300 | 65888105 | 2600 | 2600 | 2600 | 2600 | 21 |
| 613 | 20240419 | 092200 | 65833505 | 2600 | 2600 | 2600 | 2600 | 0 |
| 614 | 20240419 | 092100 | 65833505 | 2600 | 2590 | 2600 | 2590 | 110 |
| 615 | 20240419 | 092000 | 65547605 | 2600 | 2600 | 2600 | 2600 | 205 |
| 616 | 20240419 | 091900 | 65014605 | 2600 | 2600 | 2600 | 2600 | 0 |
| 617 | 20240419 | 091800 | 65014605 | 2600 | 2595 | 2600 | 2590 | 1394 |
| 618 | 20240419 | 091700 | 61399630 | 2595 | 2595 | 2595 | 2595 | 12 |
| 619 | 20240419 | 091600 | 61368490 | 2590 | 2595 | 2595 | 2590 | 436 |
| 620 | 20240419 | 091500 | 60237480 | 2585 | 2585 | 2595 | 2580 | 1054 |
| 621 | 20240419 | 091400 | 57517105 | 2585 | 2585 | 2585 | 2585 | 366 |
| 622 | 20240419 | 091300 | 56570995 | 2585 | 2580 | 2585 | 2580 | 2470 |
| 623 | 20240419 | 091200 | 50197160 | 2585 | 2590 | 2590 | 2585 | 357 |
| 624 | 20240419 | 091100 | 49274060 | 2590 | 2585 | 2590 | 2585 | 3478 |
| 625 | 20240419 | 091000 | 40281760 | 2590 | 2595 | 2595 | 2590 | 2400 |
| 626 | 20240419 | 090900 | 34064625 | 2595 | 2605 | 2605 | 2595 | 3100 |
| 627 | 20240419 | 090800 | 26008090 | 2625 | 2625 | 2625 | 2625 | 100 |
| 628 | 20240419 | 090700 | 25745590 | 2600 | 2600 | 2600 | 2600 | 473 |
| 629 | 20240419 | 090600 | 24515790 | 2600 | 2605 | 2605 | 2600 | 1000 |
| 630 | 20240419 | 090500 | 21912575 | 2605 | 2630 | 2630 | 2605 | 720 |
| 631 | 20240419 | 090400 | 20034625 | 2630 | 2630 | 2630 | 2630 | 5 |
| 632 | 20240419 | 090300 | 20021475 | 2630 | 2630 | 2630 | 2630 | 1 |
| 633 | 20240419 | 090200 | 20018845 | 2620 | 2640 | 2640 | 2585 | 4497 |
| 634 | 20240419 | 090100 | 8292385 | 2640 | 2690 | 2690 | 2640 | 853 |
| 635 | 20240419 | 090000 | 6035815 | 2640 | 2665 | 2665 | 2640 | 2245 |