29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240425 | 185900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 5684 |
| 3 | 20240425 | 185800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20240425 | 185700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20240425 | 185600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20240425 | 185500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20240425 | 185400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20240425 | 185300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20240425 | 185200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20240425 | 185100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20240425 | 185000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20240425 | 184900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20240425 | 184800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20240425 | 184700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20240425 | 184600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20240425 | 184500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20240425 | 184400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20240425 | 184300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20240425 | 184200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20240425 | 184100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20240425 | 184000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20240425 | 183900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20240425 | 183800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20240425 | 183700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20240425 | 183600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20240425 | 183500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20240425 | 183400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20240425 | 183300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20240425 | 183200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20240425 | 183100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20240425 | 183000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20240425 | 182900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 5684 |
| 33 | 20240425 | 182800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20240425 | 182700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20240425 | 182600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20240425 | 182500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20240425 | 182400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20240425 | 182300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20240425 | 182200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20240425 | 182100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20240425 | 182000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20240425 | 181900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20240425 | 181800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20240425 | 181700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20240425 | 181600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20240425 | 181500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20240425 | 181400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20240425 | 181300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20240425 | 181200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20240425 | 181100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20240425 | 181000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20240425 | 180900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20240425 | 180800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20240425 | 180700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20240425 | 180600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20240425 | 180500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20240425 | 180400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20240425 | 180300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20240425 | 180200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20240425 | 180100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20240425 | 180000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20240425 | 175900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 5684 |
| 63 | 20240425 | 175800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20240425 | 175700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20240425 | 175600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20240425 | 175500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20240425 | 175400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20240425 | 175300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20240425 | 175200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20240425 | 175100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20240425 | 175000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20240425 | 174900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20240425 | 174800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20240425 | 174700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20240425 | 174600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20240425 | 174500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20240425 | 174400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20240425 | 174300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20240425 | 174200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20240425 | 174100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20240425 | 174000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20240425 | 173900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20240425 | 173800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20240425 | 173700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20240425 | 173600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20240425 | 173500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20240425 | 173400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20240425 | 173300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20240425 | 173200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20240425 | 173100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20240425 | 173000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20240425 | 172900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 5684 |
| 93 | 20240425 | 172800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20240425 | 172700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20240425 | 172600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20240425 | 172500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20240425 | 172400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20240425 | 172300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20240425 | 172200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20240425 | 172100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20240425 | 172000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20240425 | 171900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20240425 | 171800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20240425 | 171700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20240425 | 171600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20240425 | 171500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20240425 | 171400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20240425 | 171300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20240425 | 171200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20240425 | 171100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20240425 | 171000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20240425 | 170900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20240425 | 170800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20240425 | 170700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20240425 | 170600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20240425 | 170500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20240425 | 170400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20240425 | 170300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20240425 | 170200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20240425 | 170100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20240425 | 170000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20240425 | 165900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 5684 |
| 123 | 20240425 | 165800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20240425 | 165700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20240425 | 165600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20240425 | 165500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20240425 | 165400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20240425 | 165300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20240425 | 165200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20240425 | 165100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20240425 | 165000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20240425 | 164900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20240425 | 164800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20240425 | 164700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20240425 | 164600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20240425 | 164500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20240425 | 164400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20240425 | 164300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20240425 | 164200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20240425 | 164100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20240425 | 164000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20240425 | 163900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20240425 | 163800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20240425 | 163700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20240425 | 163600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20240425 | 163500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20240425 | 163400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20240425 | 163300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20240425 | 163200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20240425 | 163100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20240425 | 163000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20240425 | 162900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 5684 |
| 153 | 20240425 | 162800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20240425 | 162700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20240425 | 162600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20240425 | 162500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20240425 | 162400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20240425 | 162300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20240425 | 162200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20240425 | 162100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20240425 | 162000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20240425 | 161900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20240425 | 161800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20240425 | 161700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20240425 | 161600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20240425 | 161500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20240425 | 161400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20240425 | 161300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20240425 | 161200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20240425 | 161100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20240425 | 161000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20240425 | 160900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20240425 | 160800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20240425 | 160700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20240425 | 160600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20240425 | 160500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20240425 | 160400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20240425 | 160300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20240425 | 160200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20240425 | 160100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20240425 | 160000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20240425 | 155900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 5684 |
| 183 | 20240425 | 155800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20240425 | 155700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20240425 | 155600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20240425 | 155500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20240425 | 155400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20240425 | 155300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20240425 | 155200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20240425 | 155100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20240425 | 155000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20240425 | 154900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20240425 | 154800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20240425 | 154700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20240425 | 154600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20240425 | 154500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20240425 | 154400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20240425 | 154300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20240425 | 154200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20240425 | 154100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20240425 | 154000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20240425 | 153900 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20240425 | 153800 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20240425 | 153700 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20240425 | 153600 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20240425 | 153500 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20240425 | 153400 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20240425 | 153300 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20240425 | 153200 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20240425 | 153100 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20240425 | 153000 | 1832753150 | 3915 | 3915 | 3915 | 3915 | 5684 |
| 212 | 20240425 | 152900 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 213 | 20240425 | 152800 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20240425 | 152700 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20240425 | 152600 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20240425 | 152500 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20240425 | 152400 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20240425 | 152300 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20240425 | 152200 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20240425 | 152100 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20240425 | 152000 | 1810500290 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20240425 | 151900 | 1810500290 | 3915 | 3910 | 3915 | 3895 | 1037 |
| 223 | 20240425 | 151800 | 1806447490 | 3915 | 3900 | 3915 | 3895 | 1940 |
| 224 | 20240425 | 151700 | 1798870620 | 3905 | 3905 | 3905 | 3895 | 2113 |
| 225 | 20240425 | 151600 | 1790630000 | 3905 | 3900 | 3905 | 3900 | 545 |
| 226 | 20240425 | 151500 | 1788502280 | 3910 | 3900 | 3910 | 3900 | 24 |
| 227 | 20240425 | 151400 | 1788408650 | 3910 | 3900 | 3910 | 3900 | 26 |
| 228 | 20240425 | 151300 | 1788307015 | 3905 | 3910 | 3910 | 3905 | 461 |
| 229 | 20240425 | 151200 | 1786506795 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20240425 | 151100 | 1786506795 | 3915 | 3905 | 3915 | 3900 | 1232 |
| 231 | 20240425 | 151000 | 1781701950 | 3910 | 3920 | 3920 | 3910 | 268 |
| 232 | 20240425 | 150900 | 1780654050 | 3915 | 3915 | 3915 | 3915 | 22 |
| 233 | 20240425 | 150800 | 1780567920 | 3915 | 3905 | 3915 | 3905 | 9428 |
| 234 | 20240425 | 150700 | 1743707810 | 3905 | 3905 | 3905 | 3905 | 50 |
| 235 | 20240425 | 150600 | 1743512560 | 3905 | 3905 | 3905 | 3905 | 59 |
| 236 | 20240425 | 150500 | 1743282165 | 3905 | 3905 | 3905 | 3900 | 1745 |
| 237 | 20240425 | 150400 | 1736468810 | 3905 | 3910 | 3910 | 3905 | 917 |
| 238 | 20240425 | 150300 | 1732886920 | 3910 | 3910 | 3910 | 3905 | 12 |
| 239 | 20240425 | 150200 | 1732840050 | 3905 | 3910 | 3910 | 3905 | 125 |
| 240 | 20240425 | 150100 | 1732351450 | 3910 | 3905 | 3910 | 3905 | 1784 |
| 241 | 20240425 | 150000 | 1725384755 | 3910 | 3905 | 3910 | 3905 | 505 |
| 242 | 20240425 | 145900 | 1723412725 | 3910 | 3915 | 3915 | 3910 | 180 |
| 243 | 20240425 | 145800 | 1722708905 | 3910 | 3905 | 3910 | 3905 | 1412 |
| 244 | 20240425 | 145700 | 1717193855 | 3905 | 3895 | 3905 | 3895 | 2 |
| 245 | 20240425 | 145600 | 1717186055 | 3895 | 3900 | 3900 | 3895 | 2000 |
| 246 | 20240425 | 145500 | 1709396045 | 3905 | 3905 | 3905 | 3905 | 0 |
| 247 | 20240425 | 145400 | 1709396045 | 3905 | 3905 | 3905 | 3905 | 59 |
| 248 | 20240425 | 145300 | 1709165650 | 3905 | 3900 | 3905 | 3900 | 225 |
| 249 | 20240425 | 145200 | 1708287140 | 3900 | 3900 | 3900 | 3900 | 423 |
| 250 | 20240425 | 145100 | 1706637440 | 3900 | 3900 | 3900 | 3900 | 4 |
| 251 | 20240425 | 145000 | 1706621840 | 3905 | 3905 | 3905 | 3905 | 0 |
| 252 | 20240425 | 144900 | 1706621840 | 3905 | 3895 | 3905 | 3890 | 181 |
| 253 | 20240425 | 144800 | 1705917425 | 3895 | 3890 | 3895 | 3890 | 83 |
| 254 | 20240425 | 144700 | 1705594490 | 3895 | 3895 | 3895 | 3890 | 19 |
| 255 | 20240425 | 144600 | 1705520515 | 3895 | 3895 | 3910 | 3895 | 1314 |
| 256 | 20240425 | 144500 | 1700402470 | 3895 | 3880 | 3895 | 3880 | 1840 |
| 257 | 20240425 | 144400 | 1693255295 | 3880 | 3895 | 3895 | 3875 | 694 |
| 258 | 20240425 | 144300 | 1690560825 | 3890 | 3885 | 3890 | 3880 | 13182 |
| 259 | 20240425 | 144200 | 1639413050 | 3885 | 3885 | 3885 | 3885 | 889 |
| 260 | 20240425 | 144100 | 1635959285 | 3885 | 3895 | 3895 | 3885 | 87 |
| 261 | 20240425 | 144000 | 1635620540 | 3885 | 3890 | 3890 | 3880 | 1182 |
| 262 | 20240425 | 143900 | 1631030965 | 3880 | 3890 | 3890 | 3880 | 1720 |
| 263 | 20240425 | 143800 | 1624345920 | 3895 | 3890 | 3895 | 3890 | 135 |
| 264 | 20240425 | 143700 | 1623820110 | 3885 | 3900 | 3900 | 3885 | 1029 |
| 265 | 20240425 | 143600 | 1619814505 | 3910 | 3905 | 3910 | 3900 | 246 |
| 266 | 20240425 | 143500 | 1618854570 | 3905 | 3905 | 3905 | 3905 | 85 |
| 267 | 20240425 | 143400 | 1618522645 | 3905 | 3905 | 3905 | 3905 | 546 |
| 268 | 20240425 | 143300 | 1616390515 | 3905 | 3890 | 3910 | 3890 | 4062 |
| 269 | 20240425 | 143200 | 1600540735 | 3890 | 3885 | 3890 | 3885 | 1357 |
| 270 | 20240425 | 143100 | 1595263765 | 3885 | 3880 | 3885 | 3880 | 579 |
| 271 | 20240425 | 143000 | 1593014735 | 3875 | 3875 | 3875 | 3875 | 1 |
| 272 | 20240425 | 142900 | 1593010860 | 3880 | 3880 | 3880 | 3875 | 616 |
| 273 | 20240425 | 142800 | 1590622280 | 3880 | 3885 | 3885 | 3875 | 640 |
| 274 | 20240425 | 142700 | 1588141565 | 3880 | 3875 | 3880 | 3875 | 736 |
| 275 | 20240425 | 142600 | 1585288970 | 3875 | 3875 | 3880 | 3875 | 546 |
| 276 | 20240425 | 142500 | 1583172700 | 3875 | 3865 | 3875 | 3865 | 454 |
| 277 | 20240425 | 142400 | 1581417455 | 3865 | 3855 | 3865 | 3850 | 1804 |
| 278 | 20240425 | 142300 | 1574465920 | 3855 | 3860 | 3865 | 3850 | 7898 |
| 279 | 20240425 | 142200 | 1544038210 | 3850 | 3850 | 3865 | 3850 | 2594 |
| 280 | 20240425 | 142100 | 1534049330 | 3850 | 3880 | 3880 | 3850 | 13398 |
| 281 | 20240425 | 142000 | 1482389955 | 3865 | 3890 | 3890 | 3860 | 6846 |
| 282 | 20240425 | 141900 | 1455901470 | 3890 | 3890 | 3890 | 3890 | 193 |
| 283 | 20240425 | 141800 | 1455150700 | 3880 | 3890 | 3895 | 3875 | 995 |
| 284 | 20240425 | 141700 | 1451294945 | 3875 | 3895 | 3895 | 3875 | 4156 |
| 285 | 20240425 | 141600 | 1435155065 | 3895 | 3910 | 3910 | 3885 | 10883 |
| 286 | 20240425 | 141500 | 1392826525 | 3915 | 3935 | 3945 | 3895 | 15663 |
| 287 | 20240425 | 141400 | 1331513415 | 3935 | 3945 | 3945 | 3935 | 18362 |
| 288 | 20240425 | 141300 | 1259172865 | 3945 | 3950 | 3950 | 3945 | 604 |
| 289 | 20240425 | 141200 | 1256790075 | 3950 | 3950 | 3950 | 3950 | 0 |
| 290 | 20240425 | 141100 | 1256790075 | 3950 | 3945 | 3950 | 3940 | 3989 |
| 291 | 20240425 | 141000 | 1241072395 | 3940 | 3945 | 3945 | 3940 | 133 |
| 292 | 20240425 | 140900 | 1240548310 | 3950 | 3950 | 3955 | 3950 | 3801 |
| 293 | 20240425 | 140800 | 1225534355 | 3950 | 3945 | 3950 | 3940 | 660 |
| 294 | 20240425 | 140700 | 1222932860 | 3945 | 3940 | 3945 | 3940 | 141 |
| 295 | 20240425 | 140600 | 1222376815 | 3945 | 3945 | 3945 | 3945 | 315 |
| 296 | 20240425 | 140500 | 1221134140 | 3945 | 3950 | 3950 | 3945 | 1845 |
| 297 | 20240425 | 140400 | 1213855505 | 3950 | 3945 | 3950 | 3940 | 4940 |
| 298 | 20240425 | 140300 | 1194374210 | 3945 | 3940 | 3945 | 3940 | 301 |
| 299 | 20240425 | 140200 | 1193188065 | 3945 | 3940 | 3950 | 3940 | 1298 |
| 300 | 20240425 | 140100 | 1188067405 | 3940 | 3945 | 3945 | 3940 | 462 |
| 301 | 20240425 | 140000 | 1186247115 | 3950 | 3950 | 3950 | 3945 | 12 |
| 302 | 20240425 | 135900 | 1186199720 | 3945 | 3950 | 3950 | 3945 | 5285 |
| 303 | 20240425 | 135800 | 1165350230 | 3950 | 3950 | 3950 | 3950 | 0 |
| 304 | 20240425 | 135700 | 1165350230 | 3950 | 3945 | 3955 | 3945 | 133 |
| 305 | 20240425 | 135600 | 1164824880 | 3950 | 3950 | 3950 | 3945 | 379 |
| 306 | 20240425 | 135500 | 1163329680 | 3950 | 3945 | 3955 | 3945 | 120 |
| 307 | 20240425 | 135400 | 1162855680 | 3945 | 3940 | 3950 | 3940 | 32 |
| 308 | 20240425 | 135300 | 1162729490 | 3945 | 3950 | 3950 | 3945 | 222 |
| 309 | 20240425 | 135200 | 1161853600 | 3950 | 3960 | 3960 | 3945 | 1003 |
| 310 | 20240425 | 135100 | 1157895490 | 3950 | 3950 | 3950 | 3950 | 56 |
| 311 | 20240425 | 135000 | 1157674290 | 3960 | 3950 | 3960 | 3945 | 62 |
| 312 | 20240425 | 134900 | 1157429410 | 3945 | 3950 | 3950 | 3940 | 553 |
| 313 | 20240425 | 134800 | 1155247875 | 3940 | 3960 | 3960 | 3940 | 21249 |
| 314 | 20240425 | 134700 | 1071207375 | 3965 | 3960 | 3965 | 3960 | 501 |
| 315 | 20240425 | 134600 | 1069223410 | 3965 | 3965 | 3965 | 3960 | 122 |
| 316 | 20240425 | 134500 | 1068740210 | 3960 | 3965 | 3965 | 3960 | 7787 |
| 317 | 20240425 | 134400 | 1037896645 | 3970 | 3970 | 3970 | 3965 | 1568 |
| 318 | 20240425 | 134300 | 1031679500 | 3965 | 3965 | 3975 | 3965 | 945 |
| 319 | 20240425 | 134200 | 1027932535 | 3965 | 3965 | 3965 | 3965 | 3100 |
| 320 | 20240425 | 134100 | 1015641035 | 3975 | 3975 | 3975 | 3975 | 1 |
| 321 | 20240425 | 134000 | 1015637060 | 3970 | 3970 | 3970 | 3970 | 0 |
| 322 | 20240425 | 133900 | 1015637060 | 3970 | 3970 | 3970 | 3970 | 0 |
| 323 | 20240425 | 133800 | 1015637060 | 3970 | 3970 | 3970 | 3970 | 502 |
| 324 | 20240425 | 133700 | 1013644120 | 3975 | 3975 | 3975 | 3975 | 0 |
| 325 | 20240425 | 133600 | 1013644120 | 3975 | 3970 | 3975 | 3970 | 2 |
| 326 | 20240425 | 133500 | 1013636175 | 3975 | 3970 | 3975 | 3965 | 1002 |
| 327 | 20240425 | 133400 | 1009658235 | 3970 | 3970 | 3970 | 3970 | 1 |
| 328 | 20240425 | 133300 | 1009654265 | 3965 | 3965 | 3965 | 3965 | 2 |
| 329 | 20240425 | 133200 | 1009646335 | 3975 | 3975 | 3975 | 3975 | 0 |
| 330 | 20240425 | 133100 | 1009646335 | 3975 | 3975 | 3975 | 3975 | 0 |
| 331 | 20240425 | 133000 | 1009646335 | 3975 | 3975 | 3975 | 3975 | 0 |
| 332 | 20240425 | 132900 | 1009646335 | 3975 | 3975 | 3975 | 3970 | 3 |
| 333 | 20240425 | 132800 | 1009634415 | 3970 | 3970 | 3970 | 3970 | 0 |
| 334 | 20240425 | 132700 | 1009634415 | 3970 | 3970 | 3970 | 3970 | 100 |
| 335 | 20240425 | 132600 | 1009237415 | 3975 | 3975 | 3975 | 3975 | 8 |
| 336 | 20240425 | 132500 | 1009205615 | 3965 | 3965 | 3965 | 3965 | 0 |
| 337 | 20240425 | 132400 | 1009205615 | 3965 | 3975 | 3975 | 3965 | 701 |
| 338 | 20240425 | 132300 | 1006426140 | 3970 | 3970 | 3970 | 3970 | 523 |
| 339 | 20240425 | 132200 | 1004349830 | 3975 | 3970 | 3975 | 3970 | 2 |
| 340 | 20240425 | 132100 | 1004341885 | 3970 | 3965 | 3970 | 3965 | 62 |
| 341 | 20240425 | 132000 | 1004095755 | 3975 | 3975 | 3975 | 3970 | 3 |
| 342 | 20240425 | 131900 | 1004083835 | 3970 | 3970 | 3970 | 3970 | 0 |
| 343 | 20240425 | 131800 | 1004083835 | 3970 | 3970 | 3970 | 3970 | 2 |
| 344 | 20240425 | 131700 | 1004075895 | 3975 | 3980 | 3980 | 3970 | 1864 |
| 345 | 20240425 | 131600 | 996662585 | 3985 | 3985 | 3985 | 3985 | 0 |
| 346 | 20240425 | 131500 | 996662585 | 3985 | 3975 | 3985 | 3975 | 207 |
| 347 | 20240425 | 131400 | 995839750 | 3980 | 3980 | 3985 | 3980 | 824 |
| 348 | 20240425 | 131300 | 992558975 | 3975 | 3970 | 3975 | 3970 | 98 |
| 349 | 20240425 | 131200 | 992169545 | 3970 | 3970 | 3970 | 3970 | 20 |
| 350 | 20240425 | 131100 | 992090145 | 3975 | 3975 | 3975 | 3975 | 60 |
| 351 | 20240425 | 131000 | 991851645 | 3975 | 3975 | 3975 | 3975 | 10 |
| 352 | 20240425 | 130900 | 991811895 | 3970 | 3970 | 3970 | 3970 | 50 |
| 353 | 20240425 | 130800 | 991613395 | 3975 | 3965 | 3975 | 3965 | 84 |
| 354 | 20240425 | 130700 | 991280320 | 3975 | 3970 | 3975 | 3970 | 58 |
| 355 | 20240425 | 130600 | 991050055 | 3970 | 3970 | 3970 | 3970 | 20 |
| 356 | 20240425 | 130500 | 990970655 | 3965 | 3970 | 3970 | 3965 | 31 |
| 357 | 20240425 | 130400 | 990847735 | 3975 | 3965 | 3980 | 3965 | 18 |
| 358 | 20240425 | 130300 | 990776335 | 3970 | 3975 | 3975 | 3970 | 5136 |
| 359 | 20240425 | 130200 | 970375495 | 3975 | 3980 | 3980 | 3975 | 223 |
| 360 | 20240425 | 130100 | 969489050 | 3975 | 3975 | 3975 | 3975 | 1 |
| 361 | 20240425 | 130000 | 969485075 | 3980 | 3980 | 3980 | 3980 | 1 |
| 362 | 20240425 | 125900 | 969481095 | 3975 | 3980 | 3980 | 3975 | 21 |
| 363 | 20240425 | 125800 | 969397615 | 3975 | 3975 | 3975 | 3975 | 120 |
| 364 | 20240425 | 125700 | 968920615 | 3975 | 3975 | 3975 | 3975 | 100 |
| 365 | 20240425 | 125600 | 968523115 | 3980 | 3975 | 3980 | 3975 | 20 |
| 366 | 20240425 | 125500 | 968443610 | 3975 | 3975 | 3980 | 3975 | 113 |
| 367 | 20240425 | 125400 | 967994420 | 3980 | 3975 | 3980 | 3975 | 61 |
| 368 | 20240425 | 125300 | 967751940 | 3980 | 3980 | 3980 | 3980 | 1 |
| 369 | 20240425 | 125200 | 967747960 | 3975 | 3980 | 3980 | 3975 | 156 |
| 370 | 20240425 | 125100 | 967127330 | 3980 | 3975 | 3980 | 3975 | 51 |
| 371 | 20240425 | 125000 | 966924600 | 3975 | 3975 | 3975 | 3975 | 10 |
| 372 | 20240425 | 124900 | 966884850 | 3975 | 3980 | 3980 | 3975 | 51 |
| 373 | 20240425 | 124800 | 966681875 | 3980 | 3980 | 3980 | 3980 | 46 |
| 374 | 20240425 | 124700 | 966498795 | 3980 | 3980 | 3980 | 3980 | 1160 |
| 375 | 20240425 | 124600 | 961881995 | 3980 | 3980 | 3985 | 3980 | 55 |
| 376 | 20240425 | 124500 | 961663075 | 3980 | 3980 | 3980 | 3980 | 0 |
| 377 | 20240425 | 124400 | 961663075 | 3980 | 3980 | 3980 | 3980 | 30 |
| 378 | 20240425 | 124300 | 961543675 | 3980 | 3980 | 3980 | 3980 | 0 |
| 379 | 20240425 | 124200 | 961543675 | 3980 | 3980 | 3980 | 3980 | 80 |
| 380 | 20240425 | 124100 | 961225275 | 3980 | 3980 | 3980 | 3980 | 30 |
| 381 | 20240425 | 124000 | 961105875 | 3980 | 3980 | 3985 | 3980 | 51 |
| 382 | 20240425 | 123900 | 960902890 | 3980 | 3980 | 3980 | 3980 | 10 |
| 383 | 20240425 | 123800 | 960863090 | 3985 | 3985 | 3985 | 3985 | 0 |
| 384 | 20240425 | 123700 | 960863090 | 3985 | 3980 | 3985 | 3980 | 25 |
| 385 | 20240425 | 123600 | 960763565 | 3980 | 3985 | 3985 | 3980 | 937 |
| 386 | 20240425 | 123500 | 957033410 | 3985 | 3985 | 3985 | 3985 | 181 |
| 387 | 20240425 | 123400 | 956312125 | 3990 | 3985 | 3990 | 3985 | 36 |
| 388 | 20240425 | 123300 | 956168655 | 3985 | 3985 | 3995 | 3985 | 62 |
| 389 | 20240425 | 123200 | 955921215 | 3995 | 3995 | 3995 | 3995 | 0 |
| 390 | 20240425 | 123100 | 955921215 | 3995 | 3995 | 3995 | 3995 | 0 |
| 391 | 20240425 | 123000 | 955921215 | 3995 | 3995 | 3995 | 3995 | 0 |
| 392 | 20240425 | 122900 | 955921215 | 3995 | 3995 | 3995 | 3995 | 0 |
| 393 | 20240425 | 122800 | 955921215 | 3995 | 3995 | 3995 | 3995 | 0 |
| 394 | 20240425 | 122700 | 955921215 | 3995 | 3980 | 3995 | 3980 | 697 |
| 395 | 20240425 | 122600 | 953143665 | 3980 | 3980 | 3980 | 3980 | 252 |
| 396 | 20240425 | 122500 | 952140705 | 3985 | 3985 | 3985 | 3985 | 0 |
| 397 | 20240425 | 122400 | 952140705 | 3985 | 3985 | 3985 | 3985 | 165 |
| 398 | 20240425 | 122300 | 951483180 | 3985 | 3985 | 3985 | 3985 | 0 |
| 399 | 20240425 | 122200 | 951483180 | 3985 | 3985 | 3985 | 3985 | 0 |
| 400 | 20240425 | 122100 | 951483180 | 3985 | 3985 | 3985 | 3985 | 915 |
| 401 | 20240425 | 122000 | 947836905 | 3985 | 3985 | 3985 | 3985 | 249 |
| 402 | 20240425 | 121900 | 946844640 | 3995 | 3995 | 3995 | 3995 | 1 |
| 403 | 20240425 | 121800 | 946840645 | 3985 | 3985 | 3985 | 3985 | 100 |
| 404 | 20240425 | 121700 | 946442145 | 3995 | 3995 | 3995 | 3995 | 0 |
| 405 | 20240425 | 121600 | 946442145 | 3995 | 3995 | 3995 | 3995 | 3000 |
| 406 | 20240425 | 121500 | 934457145 | 3995 | 3995 | 3995 | 3995 | 0 |
| 407 | 20240425 | 121400 | 934457145 | 3995 | 3985 | 3995 | 3980 | 1027 |
| 408 | 20240425 | 121300 | 930364535 | 3995 | 3985 | 3995 | 3985 | 216 |
| 409 | 20240425 | 121200 | 929503765 | 3985 | 3985 | 3985 | 3985 | 0 |
| 410 | 20240425 | 121100 | 929503765 | 3985 | 3990 | 3990 | 3985 | 305 |
| 411 | 20240425 | 121000 | 928288330 | 3985 | 3985 | 3985 | 3985 | 1000 |
| 412 | 20240425 | 120900 | 924303330 | 3985 | 3990 | 3990 | 3985 | 31 |
| 413 | 20240425 | 120800 | 924179790 | 3985 | 3985 | 3990 | 3985 | 95 |
| 414 | 20240425 | 120700 | 923801210 | 3995 | 3995 | 3995 | 3995 | 0 |
| 415 | 20240425 | 120600 | 923801210 | 3995 | 3995 | 3995 | 3995 | 0 |
| 416 | 20240425 | 120500 | 923801210 | 3995 | 3995 | 3995 | 3995 | 0 |
| 417 | 20240425 | 120400 | 923801210 | 3995 | 3995 | 3995 | 3995 | 2 |
| 418 | 20240425 | 120300 | 923793220 | 3985 | 3995 | 3995 | 3985 | 4129 |
| 419 | 20240425 | 120200 | 907297915 | 4000 | 3995 | 4000 | 3995 | 2550 |
| 420 | 20240425 | 120100 | 897110660 | 4000 | 4000 | 4000 | 4000 | 25 |
| 421 | 20240425 | 120000 | 897010660 | 4000 | 4005 | 4005 | 4000 | 239 |
| 422 | 20240425 | 115900 | 896054655 | 4005 | 4005 | 4005 | 4005 | 0 |
| 423 | 20240425 | 115800 | 896054655 | 4005 | 4000 | 4005 | 4000 | 234 |
| 424 | 20240425 | 115700 | 895118650 | 4000 | 4005 | 4005 | 4000 | 522 |
| 425 | 20240425 | 115600 | 893030635 | 4000 | 4000 | 4000 | 4000 | 2587 |
| 426 | 20240425 | 115500 | 882682635 | 4000 | 4000 | 4000 | 4000 | 6016 |
| 427 | 20240425 | 115400 | 858618635 | 4005 | 4005 | 4005 | 4005 | 2 |
| 428 | 20240425 | 115300 | 858610625 | 4005 | 4005 | 4005 | 4005 | 100 |
| 429 | 20240425 | 115200 | 858210125 | 4005 | 4010 | 4010 | 4005 | 2 |
| 430 | 20240425 | 115100 | 858202110 | 4005 | 4010 | 4010 | 4005 | 1537 |
| 431 | 20240425 | 115000 | 852046400 | 4010 | 4010 | 4010 | 4010 | 200 |
| 432 | 20240425 | 114900 | 851244400 | 4010 | 4010 | 4010 | 4010 | 0 |
| 433 | 20240425 | 114800 | 851244400 | 4010 | 4005 | 4010 | 4005 | 2881 |
| 434 | 20240425 | 114700 | 839692675 | 4005 | 4005 | 4005 | 4005 | 383 |
| 435 | 20240425 | 114600 | 838158760 | 4010 | 4010 | 4010 | 4010 | 55 |
| 436 | 20240425 | 114500 | 837938210 | 4010 | 4010 | 4010 | 4010 | 4 |
| 437 | 20240425 | 114400 | 837922170 | 4010 | 4000 | 4010 | 4000 | 471 |
| 438 | 20240425 | 114300 | 836036015 | 4000 | 4000 | 4000 | 4000 | 200 |
| 439 | 20240425 | 114200 | 835236015 | 4005 | 4005 | 4005 | 4005 | 0 |
| 440 | 20240425 | 114100 | 835236015 | 4005 | 4000 | 4005 | 4000 | 760 |
| 441 | 20240425 | 114000 | 832193465 | 4000 | 4000 | 4000 | 4000 | 0 |
| 442 | 20240425 | 113900 | 832193465 | 4000 | 4000 | 4000 | 4000 | 100 |
| 443 | 20240425 | 113800 | 831793465 | 4000 | 4000 | 4000 | 4000 | 190 |
| 444 | 20240425 | 113700 | 831033465 | 4000 | 4000 | 4000 | 4000 | 1 |
| 445 | 20240425 | 113600 | 831029465 | 4000 | 4000 | 4000 | 4000 | 1 |
| 446 | 20240425 | 113500 | 831025465 | 4000 | 4005 | 4005 | 4000 | 245 |
| 447 | 20240425 | 113400 | 830045450 | 4005 | 4005 | 4005 | 4005 | 0 |
| 448 | 20240425 | 113300 | 830045450 | 4005 | 4005 | 4005 | 4005 | 0 |
| 449 | 20240425 | 113200 | 830045450 | 4005 | 4005 | 4005 | 4005 | 0 |
| 450 | 20240425 | 113100 | 830045450 | 4005 | 4000 | 4005 | 4000 | 4166 |
| 451 | 20240425 | 113000 | 813381405 | 4000 | 4000 | 4000 | 4000 | 3601 |
| 452 | 20240425 | 112900 | 798977405 | 4000 | 4000 | 4000 | 4000 | 300 |
| 453 | 20240425 | 112800 | 797777405 | 4000 | 4000 | 4000 | 4000 | 253 |
| 454 | 20240425 | 112700 | 796765405 | 4005 | 4005 | 4005 | 4005 | 0 |
| 455 | 20240425 | 112600 | 796765405 | 4005 | 4005 | 4005 | 4005 | 121 |
| 456 | 20240425 | 112500 | 796280800 | 4005 | 4005 | 4005 | 4005 | 1695 |
| 457 | 20240425 | 112400 | 789492325 | 4010 | 4010 | 4010 | 4005 | 668 |
| 458 | 20240425 | 112300 | 786815645 | 4010 | 4000 | 4010 | 4000 | 927 |
| 459 | 20240425 | 112200 | 783101060 | 4000 | 3990 | 4000 | 3990 | 1706 |
| 460 | 20240425 | 112100 | 776283790 | 3990 | 3990 | 3990 | 3990 | 156 |
| 461 | 20240425 | 112000 | 775661350 | 3990 | 3990 | 3990 | 3990 | 50 |
| 462 | 20240425 | 111900 | 775461850 | 3980 | 3980 | 3980 | 3980 | 0 |
| 463 | 20240425 | 111800 | 775461850 | 3980 | 3980 | 3980 | 3980 | 0 |
| 464 | 20240425 | 111700 | 775461850 | 3980 | 3985 | 3985 | 3980 | 51 |
| 465 | 20240425 | 111600 | 775258620 | 3985 | 3985 | 3985 | 3985 | 11 |
| 466 | 20240425 | 111500 | 775214785 | 3985 | 3985 | 3985 | 3985 | 0 |
| 467 | 20240425 | 111400 | 775214785 | 3985 | 3980 | 3985 | 3980 | 52 |
| 468 | 20240425 | 111300 | 775007820 | 3980 | 3980 | 3980 | 3980 | 391 |
| 469 | 20240425 | 111200 | 773451640 | 3985 | 3985 | 3985 | 3985 | 50 |
| 470 | 20240425 | 111100 | 773252390 | 3990 | 3990 | 3990 | 3985 | 651 |
| 471 | 20240425 | 111000 | 770657260 | 3990 | 3990 | 3990 | 3990 | 155 |
| 472 | 20240425 | 110900 | 770038810 | 4000 | 4000 | 4000 | 4000 | 296 |
| 473 | 20240425 | 110800 | 768854810 | 4000 | 4000 | 4000 | 4000 | 463 |
| 474 | 20240425 | 110700 | 767002810 | 4000 | 3995 | 4000 | 3995 | 504 |
| 475 | 20240425 | 110600 | 764988745 | 3995 | 3985 | 3995 | 3985 | 602 |
| 476 | 20240425 | 110500 | 762589365 | 3995 | 3995 | 3995 | 3995 | 0 |
| 477 | 20240425 | 110400 | 762589365 | 3995 | 3995 | 3995 | 3995 | 0 |
| 478 | 20240425 | 110300 | 762589365 | 3995 | 3995 | 3995 | 3995 | 0 |
| 479 | 20240425 | 110200 | 762589365 | 3995 | 3995 | 3995 | 3995 | 0 |
| 480 | 20240425 | 110100 | 762589365 | 3995 | 3995 | 3995 | 3995 | 0 |
| 481 | 20240425 | 110000 | 762589365 | 3995 | 3995 | 3995 | 3995 | 1 |
| 482 | 20240425 | 105900 | 762585370 | 3975 | 3980 | 3980 | 3975 | 285 |
| 483 | 20240425 | 105800 | 761451995 | 3975 | 3990 | 3990 | 3975 | 954 |
| 484 | 20240425 | 105700 | 757654565 | 3995 | 3995 | 3995 | 3995 | 395 |
| 485 | 20240425 | 105600 | 756076540 | 4000 | 4000 | 4000 | 4000 | 0 |
| 486 | 20240425 | 105500 | 756076540 | 4000 | 4005 | 4005 | 4000 | 531 |
| 487 | 20240425 | 105400 | 753952535 | 4000 | 4005 | 4005 | 4000 | 574 |
| 488 | 20240425 | 105300 | 751656165 | 4005 | 4000 | 4010 | 4000 | 1353 |
| 489 | 20240425 | 105200 | 746238795 | 4000 | 4000 | 4000 | 4000 | 414 |
| 490 | 20240425 | 105100 | 744582795 | 4000 | 3990 | 4000 | 3990 | 1212 |
| 491 | 20240425 | 105000 | 739735685 | 3990 | 3990 | 3990 | 3990 | 829 |
| 492 | 20240425 | 104900 | 736427975 | 4000 | 3990 | 4000 | 3990 | 1974 |
| 493 | 20240425 | 104800 | 728546705 | 4000 | 3990 | 4000 | 3990 | 20 |
| 494 | 20240425 | 104700 | 728466805 | 3995 | 3995 | 3995 | 3995 | 137 |
| 495 | 20240425 | 104600 | 727919490 | 3990 | 3990 | 3990 | 3990 | 2 |
| 496 | 20240425 | 104500 | 727911510 | 3990 | 3990 | 3995 | 3990 | 808 |
| 497 | 20240425 | 104400 | 724687575 | 3980 | 3990 | 3990 | 3980 | 97 |
| 498 | 20240425 | 104300 | 724300815 | 3990 | 3990 | 3990 | 3990 | 473 |
| 499 | 20240425 | 104200 | 722413545 | 4000 | 4000 | 4000 | 4000 | 1000 |
| 500 | 20240425 | 104100 | 718413545 | 4005 | 4000 | 4005 | 4000 | 569 |
| 501 | 20240425 | 104000 | 716136880 | 4000 | 3980 | 4000 | 3980 | 1123 |
| 502 | 20240425 | 103900 | 711652875 | 3980 | 3975 | 3980 | 3975 | 122 |
| 503 | 20240425 | 103800 | 711167615 | 3970 | 3970 | 3970 | 3970 | 0 |
| 504 | 20240425 | 103700 | 711167615 | 3970 | 3970 | 3970 | 3970 | 0 |
| 505 | 20240425 | 103600 | 711167615 | 3970 | 3970 | 3970 | 3970 | 551 |
| 506 | 20240425 | 103500 | 708980145 | 3970 | 3970 | 3970 | 3970 | 11 |
| 507 | 20240425 | 103400 | 708936475 | 3965 | 3975 | 3975 | 3960 | 7716 |
| 508 | 20240425 | 103300 | 678337250 | 3980 | 3980 | 3980 | 3980 | 5 |
| 509 | 20240425 | 103200 | 678317350 | 3980 | 3985 | 3985 | 3970 | 5692 |
| 510 | 20240425 | 103100 | 655699810 | 3995 | 3995 | 3995 | 3995 | 100 |
| 511 | 20240425 | 103000 | 655300310 | 3990 | 3990 | 3990 | 3985 | 1288 |
| 512 | 20240425 | 102900 | 650166985 | 3990 | 3990 | 3990 | 3990 | 56 |
| 513 | 20240425 | 102800 | 649943545 | 3990 | 3995 | 3995 | 3990 | 128 |
| 514 | 20240425 | 102700 | 649432820 | 3995 | 4010 | 4010 | 3995 | 5763 |
| 515 | 20240425 | 102600 | 626354475 | 4010 | 4015 | 4020 | 4010 | 2253 |
| 516 | 20240425 | 102500 | 617305615 | 4010 | 4005 | 4010 | 4005 | 2913 |
| 517 | 20240425 | 102400 | 605633185 | 4000 | 3995 | 4005 | 3995 | 4913 |
| 518 | 20240425 | 102300 | 585981095 | 3990 | 3980 | 3990 | 3980 | 1336 |
| 519 | 20240425 | 102200 | 580651470 | 3980 | 3975 | 3980 | 3975 | 98 |
| 520 | 20240425 | 102100 | 580261455 | 3980 | 3980 | 3980 | 3980 | 817 |
| 521 | 20240425 | 102000 | 577009795 | 3970 | 3970 | 3970 | 3970 | 0 |
| 522 | 20240425 | 101900 | 577009795 | 3970 | 3975 | 3975 | 3970 | 2502 |
| 523 | 20240425 | 101800 | 567076655 | 3980 | 3980 | 3980 | 3980 | 200 |
| 524 | 20240425 | 101700 | 566280655 | 3980 | 3975 | 3980 | 3970 | 1960 |
| 525 | 20240425 | 101600 | 558497150 | 3975 | 3980 | 3980 | 3975 | 76 |
| 526 | 20240425 | 101500 | 558195005 | 3980 | 3975 | 3980 | 3975 | 150 |
| 527 | 20240425 | 101400 | 557598750 | 3970 | 3970 | 3970 | 3965 | 1194 |
| 528 | 20240425 | 101300 | 552858620 | 3960 | 3965 | 3965 | 3960 | 1102 |
| 529 | 20240425 | 101200 | 548494450 | 3965 | 3965 | 3965 | 3965 | 1 |
| 530 | 20240425 | 101100 | 548490485 | 3965 | 3965 | 3965 | 3965 | 484 |
| 531 | 20240425 | 101000 | 546571425 | 3970 | 3970 | 3970 | 3970 | 200 |
| 532 | 20240425 | 100900 | 545777425 | 3970 | 3970 | 3970 | 3970 | 61 |
| 533 | 20240425 | 100800 | 545535255 | 3970 | 3965 | 3970 | 3960 | 886 |
| 534 | 20240425 | 100700 | 542019490 | 3965 | 3965 | 3965 | 3965 | 19 |
| 535 | 20240425 | 100600 | 541944155 | 3965 | 3965 | 3965 | 3965 | 44 |
| 536 | 20240425 | 100500 | 541769695 | 3970 | 3970 | 3970 | 3970 | 2530 |
| 537 | 20240425 | 100400 | 531725595 | 3970 | 3975 | 3975 | 3970 | 328 |
| 538 | 20240425 | 100300 | 530423295 | 3970 | 3970 | 3970 | 3970 | 0 |
| 539 | 20240425 | 100200 | 530423295 | 3970 | 3970 | 3970 | 3970 | 0 |
| 540 | 20240425 | 100100 | 530423295 | 3970 | 3975 | 3975 | 3965 | 1011 |
| 541 | 20240425 | 100000 | 526409625 | 3970 | 3970 | 3970 | 3970 | 425 |
| 542 | 20240425 | 095900 | 524722375 | 3970 | 3975 | 3975 | 3970 | 86 |
| 543 | 20240425 | 095800 | 524380530 | 3975 | 3975 | 3975 | 3970 | 1058 |
| 544 | 20240425 | 095700 | 520179890 | 3970 | 3980 | 3980 | 3970 | 87 |
| 545 | 20240425 | 095600 | 519834235 | 3980 | 3980 | 3980 | 3980 | 1 |
| 546 | 20240425 | 095500 | 519830255 | 3975 | 3975 | 3975 | 3975 | 1966 |
| 547 | 20240425 | 095400 | 512015405 | 3980 | 3980 | 3980 | 3980 | 132 |
| 548 | 20240425 | 095300 | 511490045 | 3975 | 3975 | 3975 | 3975 | 0 |
| 549 | 20240425 | 095200 | 511490045 | 3975 | 3975 | 3975 | 3975 | 111 |
| 550 | 20240425 | 095100 | 511048820 | 3980 | 3985 | 3990 | 3980 | 307 |
| 551 | 20240425 | 095000 | 509825525 | 3985 | 3980 | 3985 | 3980 | 719 |
| 552 | 20240425 | 094900 | 506961265 | 3980 | 3975 | 3980 | 3975 | 32 |
| 553 | 20240425 | 094800 | 506833940 | 3975 | 3970 | 3975 | 3970 | 628 |
| 554 | 20240425 | 094700 | 504340650 | 3965 | 3965 | 3965 | 3965 | 50 |
| 555 | 20240425 | 094600 | 504142400 | 3965 | 3965 | 3965 | 3965 | 368 |
| 556 | 20240425 | 094500 | 502683280 | 3970 | 3970 | 3970 | 3970 | 532 |
| 557 | 20240425 | 094400 | 500571240 | 3975 | 3970 | 3975 | 3970 | 9 |
| 558 | 20240425 | 094300 | 500535470 | 3975 | 3970 | 3975 | 3970 | 2 |
| 559 | 20240425 | 094200 | 500527525 | 3970 | 3975 | 3975 | 3970 | 27 |
| 560 | 20240425 | 094100 | 500420295 | 3960 | 3970 | 3970 | 3960 | 2687 |
| 561 | 20240425 | 094000 | 489763515 | 3970 | 3975 | 3975 | 3970 | 110 |
| 562 | 20240425 | 093900 | 489326765 | 3975 | 3975 | 3975 | 3975 | 11 |
| 563 | 20240425 | 093800 | 489283040 | 3975 | 3980 | 3980 | 3970 | 2806 |
| 564 | 20240425 | 093700 | 478122175 | 3985 | 3990 | 3990 | 3985 | 584 |
| 565 | 20240425 | 093600 | 475793815 | 3990 | 3975 | 3990 | 3975 | 611 |
| 566 | 20240425 | 093500 | 473363525 | 3975 | 3980 | 3980 | 3975 | 1112 |
| 567 | 20240425 | 093400 | 468938985 | 3980 | 3985 | 4000 | 3980 | 1166 |
| 568 | 20240425 | 093300 | 464294005 | 3990 | 4000 | 4000 | 3990 | 2528 |
| 569 | 20240425 | 093200 | 454201670 | 3995 | 4000 | 4000 | 3990 | 1595 |
| 570 | 20240425 | 093100 | 447824095 | 4000 | 4005 | 4015 | 4000 | 2959 |
| 571 | 20240425 | 093000 | 435972280 | 4005 | 4010 | 4025 | 4005 | 2865 |
| 572 | 20240425 | 092900 | 424470325 | 4015 | 4035 | 4035 | 4010 | 6333 |
| 573 | 20240425 | 092800 | 399009500 | 4035 | 4010 | 4035 | 4010 | 7931 |
| 574 | 20240425 | 092700 | 367115550 | 4010 | 4005 | 4015 | 4005 | 2682 |
| 575 | 20240425 | 092600 | 356365815 | 4010 | 3995 | 4010 | 3990 | 4491 |
| 576 | 20240425 | 092500 | 338405235 | 3995 | 3985 | 4000 | 3985 | 5098 |
| 577 | 20240425 | 092400 | 318053050 | 3985 | 3965 | 3990 | 3965 | 7251 |
| 578 | 20240425 | 092300 | 289159140 | 3965 | 3960 | 3965 | 3960 | 277 |
| 579 | 20240425 | 092200 | 288061840 | 3960 | 3970 | 3970 | 3960 | 3447 |
| 580 | 20240425 | 092100 | 274390045 | 3975 | 3970 | 3975 | 3970 | 624 |
| 581 | 20240425 | 092000 | 271911970 | 3970 | 3970 | 3975 | 3970 | 125 |
| 582 | 20240425 | 091900 | 271415410 | 3980 | 3975 | 3980 | 3975 | 440 |
| 583 | 20240425 | 091800 | 269664910 | 3970 | 3975 | 3975 | 3965 | 1700 |
| 584 | 20240425 | 091700 | 262914690 | 3975 | 3975 | 3975 | 3975 | 0 |
| 585 | 20240425 | 091600 | 262914690 | 3975 | 3965 | 3975 | 3965 | 11 |
| 586 | 20240425 | 091500 | 262871065 | 3965 | 3965 | 3965 | 3965 | 28 |
| 587 | 20240425 | 091400 | 262760045 | 3965 | 3970 | 3990 | 3960 | 945 |
| 588 | 20240425 | 091300 | 258994800 | 3970 | 3960 | 3970 | 3955 | 3734 |
| 589 | 20240425 | 091200 | 244209120 | 3960 | 3960 | 3970 | 3950 | 3816 |
| 590 | 20240425 | 091100 | 229121270 | 3970 | 3960 | 3970 | 3950 | 2678 |
| 591 | 20240425 | 091000 | 218534980 | 3950 | 3965 | 3965 | 3950 | 6030 |
| 592 | 20240425 | 090900 | 194664100 | 3965 | 3965 | 3965 | 3960 | 1404 |
| 593 | 20240425 | 090800 | 189103605 | 3965 | 3960 | 3965 | 3960 | 716 |
| 594 | 20240425 | 090700 | 186264740 | 3965 | 3960 | 3965 | 3955 | 1137 |
| 595 | 20240425 | 090600 | 181762525 | 3960 | 3975 | 3980 | 3960 | 5147 |
| 596 | 20240425 | 090500 | 161326105 | 3975 | 3970 | 3975 | 3970 | 2010 |
| 597 | 20240425 | 090400 | 153344020 | 3970 | 3970 | 3980 | 3970 | 3183 |
| 598 | 20240425 | 090300 | 140702440 | 3975 | 3990 | 3990 | 3965 | 5252 |
| 599 | 20240425 | 090200 | 119830745 | 3990 | 3995 | 3995 | 3975 | 750 |
| 600 | 20240425 | 090100 | 116841345 | 3995 | 3970 | 4000 | 3965 | 3694 |
| 601 | 20240425 | 090000 | 102096325 | 3980 | 3995 | 3995 | 3975 | 25536 |