35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 205300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 3 | 20240419 | 205200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20240419 | 205100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20240419 | 205000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20240419 | 204900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20240419 | 204800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20240419 | 204700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20240419 | 204600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20240419 | 204500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20240419 | 204400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20240419 | 204300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20240419 | 204200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20240419 | 204100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20240419 | 204000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20240419 | 203900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20240419 | 203800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20240419 | 203700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20240419 | 203600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20240419 | 203500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20240419 | 203400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20240419 | 203300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20240419 | 203200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20240419 | 203100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20240419 | 203000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20240419 | 202900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20240419 | 202800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20240419 | 202700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20240419 | 202600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20240419 | 202500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20240419 | 202400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20240419 | 202300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 33 | 20240419 | 202200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20240419 | 202100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20240419 | 202000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20240419 | 201900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20240419 | 201800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20240419 | 201700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20240419 | 201600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20240419 | 201500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20240419 | 201400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20240419 | 201300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20240419 | 201200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20240419 | 201100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20240419 | 201000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20240419 | 200900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20240419 | 200800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20240419 | 200700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20240419 | 200600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20240419 | 200500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20240419 | 200400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20240419 | 200300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20240419 | 200200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20240419 | 200100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20240419 | 200000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20240419 | 195900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20240419 | 195800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20240419 | 195700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20240419 | 195600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20240419 | 195500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20240419 | 195400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20240419 | 195300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 63 | 20240419 | 195200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20240419 | 195100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20240419 | 195000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20240419 | 194900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20240419 | 194800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20240419 | 194700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20240419 | 194600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20240419 | 194500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20240419 | 194400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20240419 | 194300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20240419 | 194200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20240419 | 194100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20240419 | 194000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20240419 | 193900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20240419 | 193800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20240419 | 193700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20240419 | 193600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20240419 | 193500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20240419 | 193400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20240419 | 193300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20240419 | 193200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20240419 | 193100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20240419 | 193000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20240419 | 192900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20240419 | 192800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20240419 | 192700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20240419 | 192600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20240419 | 192500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20240419 | 192400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20240419 | 192300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 93 | 20240419 | 192200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20240419 | 192100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20240419 | 192000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20240419 | 191900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20240419 | 191800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20240419 | 191700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20240419 | 191600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20240419 | 191500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20240419 | 191400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20240419 | 191300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20240419 | 191200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20240419 | 191100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20240419 | 191000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20240419 | 190900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20240419 | 190800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20240419 | 190700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20240419 | 190600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20240419 | 190500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20240419 | 190400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20240419 | 190300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20240419 | 190200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20240419 | 190100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20240419 | 190000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20240419 | 185900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20240419 | 185800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20240419 | 185700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20240419 | 185600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20240419 | 185500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20240419 | 185400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20240419 | 185300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 123 | 20240419 | 185200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20240419 | 185100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20240419 | 185000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20240419 | 184900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20240419 | 184800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20240419 | 184700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20240419 | 184600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20240419 | 184500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20240419 | 184400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20240419 | 184300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20240419 | 184200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20240419 | 184100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20240419 | 184000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20240419 | 183900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20240419 | 183800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20240419 | 183700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20240419 | 183600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20240419 | 183500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20240419 | 183400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20240419 | 183300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20240419 | 183200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20240419 | 183100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20240419 | 183000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20240419 | 182900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20240419 | 182800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20240419 | 182700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20240419 | 182600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20240419 | 182500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20240419 | 182400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20240419 | 182300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 153 | 20240419 | 182200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20240419 | 182100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20240419 | 182000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20240419 | 181900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20240419 | 181800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20240419 | 181700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20240419 | 181600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20240419 | 181500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20240419 | 181400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20240419 | 181300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20240419 | 181200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20240419 | 181100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20240419 | 181000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20240419 | 180900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20240419 | 180800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20240419 | 180700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20240419 | 180600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20240419 | 180500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20240419 | 180400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20240419 | 180300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20240419 | 180200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20240419 | 180100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20240419 | 180000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20240419 | 175900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20240419 | 175800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20240419 | 175700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20240419 | 175600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20240419 | 175500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20240419 | 175400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20240419 | 175300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 183 | 20240419 | 175200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20240419 | 175100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20240419 | 175000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20240419 | 174900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20240419 | 174800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20240419 | 174700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20240419 | 174600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20240419 | 174500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20240419 | 174400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20240419 | 174300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20240419 | 174200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20240419 | 174100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20240419 | 174000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20240419 | 173900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20240419 | 173800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20240419 | 173700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20240419 | 173600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20240419 | 173500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20240419 | 173400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20240419 | 173300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20240419 | 173200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20240419 | 173100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20240419 | 173000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20240419 | 172900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20240419 | 172800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20240419 | 172700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20240419 | 172600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20240419 | 172500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20240419 | 172400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20240419 | 172300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 213 | 20240419 | 172200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20240419 | 172100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20240419 | 172000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 216 | 20240419 | 171900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20240419 | 171800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20240419 | 171700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20240419 | 171600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20240419 | 171500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20240419 | 171400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20240419 | 171300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20240419 | 171200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20240419 | 171100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20240419 | 171000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 226 | 20240419 | 170900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 227 | 20240419 | 170800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 228 | 20240419 | 170700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 229 | 20240419 | 170600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 230 | 20240419 | 170500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 231 | 20240419 | 170400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 232 | 20240419 | 170300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 233 | 20240419 | 170200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 234 | 20240419 | 170100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 235 | 20240419 | 170000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 236 | 20240419 | 165900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 237 | 20240419 | 165800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 238 | 20240419 | 165700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 239 | 20240419 | 165600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 240 | 20240419 | 165500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 241 | 20240419 | 165400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 242 | 20240419 | 165300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 243 | 20240419 | 165200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 244 | 20240419 | 165100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 245 | 20240419 | 165000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 246 | 20240419 | 164900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 247 | 20240419 | 164800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 248 | 20240419 | 164700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 249 | 20240419 | 164600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 250 | 20240419 | 164500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 251 | 20240419 | 164400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 252 | 20240419 | 164300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 253 | 20240419 | 164200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 254 | 20240419 | 164100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 255 | 20240419 | 164000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 256 | 20240419 | 163900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 257 | 20240419 | 163800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 258 | 20240419 | 163700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 259 | 20240419 | 163600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 260 | 20240419 | 163500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 261 | 20240419 | 163400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 262 | 20240419 | 163300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 263 | 20240419 | 163200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 264 | 20240419 | 163100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 265 | 20240419 | 163000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 266 | 20240419 | 162900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 267 | 20240419 | 162800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 268 | 20240419 | 162700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 269 | 20240419 | 162600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 270 | 20240419 | 162500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 271 | 20240419 | 162400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 272 | 20240419 | 162300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 273 | 20240419 | 162200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 274 | 20240419 | 162100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 275 | 20240419 | 162000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 276 | 20240419 | 161900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 277 | 20240419 | 161800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 278 | 20240419 | 161700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 279 | 20240419 | 161600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 280 | 20240419 | 161500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 281 | 20240419 | 161400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 282 | 20240419 | 161300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 283 | 20240419 | 161200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 284 | 20240419 | 161100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 285 | 20240419 | 161000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 286 | 20240419 | 160900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 287 | 20240419 | 160800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 288 | 20240419 | 160700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 289 | 20240419 | 160600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 290 | 20240419 | 160500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 291 | 20240419 | 160400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 292 | 20240419 | 160300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 293 | 20240419 | 160200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 294 | 20240419 | 160100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 295 | 20240419 | 160000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 296 | 20240419 | 155900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 297 | 20240419 | 155800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 298 | 20240419 | 155700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 299 | 20240419 | 155600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 300 | 20240419 | 155500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 301 | 20240419 | 155400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 302 | 20240419 | 155300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 303 | 20240419 | 155200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 304 | 20240419 | 155100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 305 | 20240419 | 155000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 306 | 20240419 | 154900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 307 | 20240419 | 154800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 308 | 20240419 | 154700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 309 | 20240419 | 154600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 310 | 20240419 | 154500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 311 | 20240419 | 154400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 312 | 20240419 | 154300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 313 | 20240419 | 154200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 314 | 20240419 | 154100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 315 | 20240419 | 154000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 316 | 20240419 | 153900 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 317 | 20240419 | 153800 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 318 | 20240419 | 153700 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 319 | 20240419 | 153600 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 320 | 20240419 | 153500 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 321 | 20240419 | 153400 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 322 | 20240419 | 153300 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 323 | 20240419 | 153200 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 324 | 20240419 | 153100 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 325 | 20240419 | 153000 | 1472951860 | 4340 | 4340 | 4340 | 4340 | 3237 |
| 326 | 20240419 | 152900 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 327 | 20240419 | 152800 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 328 | 20240419 | 152700 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 329 | 20240419 | 152600 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 330 | 20240419 | 152500 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 331 | 20240419 | 152400 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 332 | 20240419 | 152300 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 333 | 20240419 | 152200 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 334 | 20240419 | 152100 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 335 | 20240419 | 152000 | 1458903280 | 4345 | 4345 | 4345 | 4345 | 0 |
| 336 | 20240419 | 151900 | 1458903280 | 4345 | 4345 | 4350 | 4345 | 2301 |
| 337 | 20240419 | 151800 | 1448901410 | 4350 | 4355 | 4360 | 4350 | 1034 |
| 338 | 20240419 | 151700 | 1444403390 | 4355 | 4365 | 4365 | 4355 | 1062 |
| 339 | 20240419 | 151600 | 1439777340 | 4365 | 4360 | 4365 | 4360 | 167 |
| 340 | 20240419 | 151500 | 1439048530 | 4370 | 4355 | 4375 | 4355 | 716 |
| 341 | 20240419 | 151400 | 1435920330 | 4355 | 4355 | 4355 | 4355 | 215 |
| 342 | 20240419 | 151300 | 1434984005 | 4370 | 4370 | 4370 | 4370 | 1 |
| 343 | 20240419 | 151200 | 1434979635 | 4345 | 4345 | 4345 | 4345 | 0 |
| 344 | 20240419 | 151100 | 1434979635 | 4345 | 4370 | 4370 | 4345 | 1171 |
| 345 | 20240419 | 151000 | 1429872465 | 4370 | 4370 | 4370 | 4370 | 20 |
| 346 | 20240419 | 150900 | 1429785065 | 4370 | 4370 | 4370 | 4370 | 557 |
| 347 | 20240419 | 150800 | 1427350975 | 4375 | 4375 | 4375 | 4375 | 0 |
| 348 | 20240419 | 150700 | 1427350975 | 4375 | 4365 | 4375 | 4365 | 1060 |
| 349 | 20240419 | 150600 | 1422713575 | 4370 | 4340 | 4370 | 4340 | 2060 |
| 350 | 20240419 | 150500 | 1413718175 | 4365 | 4350 | 4365 | 4350 | 498 |
| 351 | 20240419 | 150400 | 1411549310 | 4355 | 4330 | 4355 | 4315 | 2136 |
| 352 | 20240419 | 150300 | 1402304900 | 4350 | 4350 | 4350 | 4350 | 508 |
| 353 | 20240419 | 150200 | 1400095100 | 4335 | 4315 | 4335 | 4315 | 950 |
| 354 | 20240419 | 150100 | 1395983850 | 4315 | 4320 | 4320 | 4315 | 150 |
| 355 | 20240419 | 150000 | 1395336300 | 4315 | 4315 | 4315 | 4315 | 0 |
| 356 | 20240419 | 145900 | 1395336300 | 4315 | 4315 | 4315 | 4315 | 0 |
| 357 | 20240419 | 145800 | 1395336300 | 4315 | 4315 | 4315 | 4315 | 65 |
| 358 | 20240419 | 145700 | 1395055825 | 4315 | 4315 | 4315 | 4315 | 202 |
| 359 | 20240419 | 145600 | 1394184195 | 4320 | 4320 | 4320 | 4320 | 377 |
| 360 | 20240419 | 145500 | 1392555555 | 4325 | 4325 | 4325 | 4325 | 720 |
| 361 | 20240419 | 145400 | 1389441555 | 4325 | 4325 | 4325 | 4325 | 1 |
| 362 | 20240419 | 145300 | 1389437230 | 4325 | 4330 | 4330 | 4325 | 1152 |
| 363 | 20240419 | 145200 | 1384454315 | 4345 | 4345 | 4345 | 4345 | 1 |
| 364 | 20240419 | 145100 | 1384449970 | 4345 | 4345 | 4345 | 4345 | 99 |
| 365 | 20240419 | 145000 | 1384019815 | 4325 | 4325 | 4325 | 4325 | 0 |
| 366 | 20240419 | 144900 | 1384019815 | 4325 | 4325 | 4325 | 4325 | 1015 |
| 367 | 20240419 | 144800 | 1379629940 | 4330 | 4330 | 4330 | 4330 | 8 |
| 368 | 20240419 | 144700 | 1379595300 | 4330 | 4330 | 4330 | 4330 | 280 |
| 369 | 20240419 | 144600 | 1378382900 | 4330 | 4360 | 4360 | 4330 | 31 |
| 370 | 20240419 | 144500 | 1378248640 | 4345 | 4345 | 4345 | 4345 | 404 |
| 371 | 20240419 | 144400 | 1376493260 | 4330 | 4330 | 4330 | 4330 | 468 |
| 372 | 20240419 | 144300 | 1374466820 | 4330 | 4330 | 4335 | 4330 | 410 |
| 373 | 20240419 | 144200 | 1372691020 | 4325 | 4330 | 4330 | 4325 | 688 |
| 374 | 20240419 | 144100 | 1369712325 | 4335 | 4335 | 4335 | 4335 | 31 |
| 375 | 20240419 | 144000 | 1369577940 | 4340 | 4340 | 4340 | 4340 | 16 |
| 376 | 20240419 | 143900 | 1369508500 | 4340 | 4340 | 4340 | 4340 | 0 |
| 377 | 20240419 | 143800 | 1369508500 | 4340 | 4340 | 4340 | 4335 | 644 |
| 378 | 20240419 | 143700 | 1366716350 | 4340 | 4340 | 4340 | 4340 | 100 |
| 379 | 20240419 | 143600 | 1366282350 | 4340 | 4340 | 4340 | 4340 | 20 |
| 380 | 20240419 | 143500 | 1366195550 | 4340 | 4340 | 4340 | 4340 | 0 |
| 381 | 20240419 | 143400 | 1366195550 | 4340 | 4345 | 4350 | 4340 | 529 |
| 382 | 20240419 | 143300 | 1363896165 | 4350 | 4350 | 4350 | 4350 | 267 |
| 383 | 20240419 | 143200 | 1362734715 | 4365 | 4365 | 4365 | 4365 | 0 |
| 384 | 20240419 | 143100 | 1362734715 | 4365 | 4365 | 4365 | 4365 | 22 |
| 385 | 20240419 | 143000 | 1362638685 | 4370 | 4370 | 4370 | 4370 | 0 |
| 386 | 20240419 | 142900 | 1362638685 | 4370 | 4370 | 4370 | 4370 | 0 |
| 387 | 20240419 | 142800 | 1362638685 | 4370 | 4370 | 4370 | 4370 | 0 |
| 388 | 20240419 | 142700 | 1362638685 | 4370 | 4370 | 4370 | 4370 | 110 |
| 389 | 20240419 | 142600 | 1362157985 | 4380 | 4380 | 4380 | 4380 | 0 |
| 390 | 20240419 | 142500 | 1362157985 | 4380 | 4355 | 4380 | 4335 | 749 |
| 391 | 20240419 | 142400 | 1358897200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 392 | 20240419 | 142300 | 1358897200 | 4350 | 4355 | 4355 | 4350 | 374 |
| 393 | 20240419 | 142200 | 1357270225 | 4350 | 4350 | 4350 | 4350 | 0 |
| 394 | 20240419 | 142100 | 1357270225 | 4350 | 4380 | 4380 | 4350 | 484 |
| 395 | 20240419 | 142000 | 1355150335 | 4380 | 4380 | 4380 | 4380 | 0 |
| 396 | 20240419 | 141900 | 1355150335 | 4380 | 4380 | 4380 | 4380 | 0 |
| 397 | 20240419 | 141800 | 1355150335 | 4380 | 4380 | 4380 | 4380 | 0 |
| 398 | 20240419 | 141700 | 1355150335 | 4380 | 4380 | 4380 | 4380 | 0 |
| 399 | 20240419 | 141600 | 1355150335 | 4380 | 4380 | 4380 | 4380 | 0 |
| 400 | 20240419 | 141500 | 1355150335 | 4380 | 4380 | 4380 | 4380 | 3 |
| 401 | 20240419 | 141400 | 1355137195 | 4380 | 4380 | 4380 | 4380 | 0 |
| 402 | 20240419 | 141300 | 1355137195 | 4380 | 4380 | 4380 | 4380 | 1 |
| 403 | 20240419 | 141200 | 1355132815 | 4355 | 4355 | 4355 | 4355 | 0 |
| 404 | 20240419 | 141100 | 1355132815 | 4355 | 4355 | 4355 | 4355 | 170 |
| 405 | 20240419 | 141000 | 1354392465 | 4380 | 4355 | 4380 | 4355 | 105 |
| 406 | 20240419 | 140900 | 1353935065 | 4375 | 4375 | 4375 | 4375 | 0 |
| 407 | 20240419 | 140800 | 1353935065 | 4375 | 4390 | 4390 | 4375 | 79 |
| 408 | 20240419 | 140700 | 1353589350 | 4385 | 4385 | 4385 | 4385 | 1202 |
| 409 | 20240419 | 140600 | 1348318580 | 4385 | 4355 | 4385 | 4355 | 58 |
| 410 | 20240419 | 140500 | 1348064910 | 4390 | 4390 | 4390 | 4390 | 0 |
| 411 | 20240419 | 140400 | 1348064910 | 4390 | 4390 | 4390 | 4390 | 0 |
| 412 | 20240419 | 140300 | 1348064910 | 4390 | 4390 | 4390 | 4390 | 0 |
| 413 | 20240419 | 140200 | 1348064910 | 4390 | 4390 | 4390 | 4390 | 0 |
| 414 | 20240419 | 140100 | 1348064910 | 4390 | 4390 | 4390 | 4390 | 254 |
| 415 | 20240419 | 140000 | 1346949850 | 4360 | 4370 | 4370 | 4360 | 315 |
| 416 | 20240419 | 135900 | 1345575730 | 4390 | 4390 | 4390 | 4390 | 0 |
| 417 | 20240419 | 135800 | 1345575730 | 4390 | 4390 | 4390 | 4390 | 1 |
| 418 | 20240419 | 135700 | 1345571340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 419 | 20240419 | 135600 | 1345571340 | 4390 | 4365 | 4390 | 4365 | 216 |
| 420 | 20240419 | 135500 | 1344625570 | 4365 | 4375 | 4375 | 4365 | 12 |
| 421 | 20240419 | 135400 | 1344573180 | 4375 | 4370 | 4375 | 4370 | 229 |
| 422 | 20240419 | 135300 | 1343571310 | 4375 | 4390 | 4390 | 4375 | 250 |
| 423 | 20240419 | 135200 | 1342477230 | 4390 | 4390 | 4390 | 4390 | 0 |
| 424 | 20240419 | 135100 | 1342477230 | 4390 | 4390 | 4390 | 4390 | 60 |
| 425 | 20240419 | 135000 | 1342213830 | 4390 | 4390 | 4390 | 4390 | 0 |
| 426 | 20240419 | 134900 | 1342213830 | 4390 | 4390 | 4390 | 4390 | 0 |
| 427 | 20240419 | 134800 | 1342213830 | 4390 | 4390 | 4390 | 4390 | 0 |
| 428 | 20240419 | 134700 | 1342213830 | 4390 | 4390 | 4390 | 4390 | 55 |
| 429 | 20240419 | 134600 | 1341972380 | 4370 | 4370 | 4370 | 4370 | 0 |
| 430 | 20240419 | 134500 | 1341972380 | 4370 | 4370 | 4370 | 4370 | 0 |
| 431 | 20240419 | 134400 | 1341972380 | 4370 | 4370 | 4370 | 4370 | 0 |
| 432 | 20240419 | 134300 | 1341972380 | 4370 | 4385 | 4385 | 4370 | 110 |
| 433 | 20240419 | 134200 | 1341490180 | 4385 | 4380 | 4385 | 4380 | 28 |
| 434 | 20240419 | 134100 | 1341367490 | 4370 | 4385 | 4385 | 4370 | 2 |
| 435 | 20240419 | 134000 | 1341358735 | 4370 | 4370 | 4370 | 4360 | 1001 |
| 436 | 20240419 | 133900 | 1336993800 | 4370 | 4370 | 4370 | 4370 | 500 |
| 437 | 20240419 | 133800 | 1334808800 | 4365 | 4375 | 4380 | 4365 | 1405 |
| 438 | 20240419 | 133700 | 1328673035 | 4375 | 4400 | 4400 | 4375 | 920 |
| 439 | 20240419 | 133600 | 1324643035 | 4400 | 4400 | 4400 | 4400 | 50 |
| 440 | 20240419 | 133500 | 1324423035 | 4410 | 4420 | 4425 | 4410 | 93 |
| 441 | 20240419 | 133400 | 1324011910 | 4420 | 4415 | 4420 | 4415 | 520 |
| 442 | 20240419 | 133300 | 1321716010 | 4420 | 4415 | 4420 | 4415 | 49 |
| 443 | 20240419 | 133200 | 1321499670 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 444 | 20240419 | 133100 | 1317114670 | 4385 | 4385 | 4385 | 4385 | 0 |
| 445 | 20240419 | 133000 | 1317114670 | 4385 | 4385 | 4385 | 4385 | 320 |
| 446 | 20240419 | 132900 | 1315711470 | 4385 | 4385 | 4385 | 4385 | 35 |
| 447 | 20240419 | 132800 | 1315557995 | 4385 | 4385 | 4385 | 4385 | 0 |
| 448 | 20240419 | 132700 | 1315557995 | 4385 | 4385 | 4385 | 4385 | 2 |
| 449 | 20240419 | 132600 | 1315549225 | 4415 | 4415 | 4415 | 4415 | 500 |
| 450 | 20240419 | 132500 | 1313341725 | 4415 | 4415 | 4415 | 4415 | 20 |
| 451 | 20240419 | 132400 | 1313253425 | 4420 | 4420 | 4420 | 4420 | 0 |
| 452 | 20240419 | 132300 | 1313253425 | 4420 | 4420 | 4420 | 4420 | 0 |
| 453 | 20240419 | 132200 | 1313253425 | 4420 | 4420 | 4420 | 4420 | 0 |
| 454 | 20240419 | 132100 | 1313253425 | 4420 | 4420 | 4420 | 4420 | 6 |
| 455 | 20240419 | 132000 | 1313226905 | 4425 | 4385 | 4425 | 4385 | 1397 |
| 456 | 20240419 | 131900 | 1307069605 | 4385 | 4370 | 4385 | 4370 | 150 |
| 457 | 20240419 | 131800 | 1306413420 | 4370 | 4370 | 4370 | 4370 | 0 |
| 458 | 20240419 | 131700 | 1306413420 | 4370 | 4365 | 4370 | 4365 | 361 |
| 459 | 20240419 | 131600 | 1304836350 | 4370 | 4355 | 4370 | 4355 | 240 |
| 460 | 20240419 | 131500 | 1303790045 | 4340 | 4340 | 4340 | 4340 | 200 |
| 461 | 20240419 | 131400 | 1302922045 | 4340 | 4340 | 4340 | 4340 | 118 |
| 462 | 20240419 | 131300 | 1302409925 | 4330 | 4330 | 4330 | 4330 | 0 |
| 463 | 20240419 | 131200 | 1302409925 | 4330 | 4330 | 4330 | 4330 | 0 |
| 464 | 20240419 | 131100 | 1302409925 | 4330 | 4330 | 4330 | 4330 | 0 |
| 465 | 20240419 | 131000 | 1302409925 | 4330 | 4330 | 4330 | 4330 | 4 |
| 466 | 20240419 | 130900 | 1302392605 | 4330 | 4330 | 4330 | 4330 | 0 |
| 467 | 20240419 | 130800 | 1302392605 | 4330 | 4325 | 4330 | 4325 | 1018 |
| 468 | 20240419 | 130700 | 1297989750 | 4330 | 4330 | 4330 | 4330 | 113 |
| 469 | 20240419 | 130600 | 1297500460 | 4330 | 4360 | 4365 | 4330 | 493 |
| 470 | 20240419 | 130500 | 1295355305 | 4330 | 4330 | 4330 | 4330 | 6 |
| 471 | 20240419 | 130400 | 1295329325 | 4330 | 4335 | 4355 | 4310 | 632 |
| 472 | 20240419 | 130300 | 1292588010 | 4330 | 4330 | 4330 | 4310 | 1148 |
| 473 | 20240419 | 130200 | 1287620130 | 4330 | 4320 | 4330 | 4320 | 3547 |
| 474 | 20240419 | 130100 | 1272262090 | 4330 | 4330 | 4330 | 4330 | 2000 |
| 475 | 20240419 | 130000 | 1263602090 | 4330 | 4325 | 4330 | 4325 | 511 |
| 476 | 20240419 | 125900 | 1261389515 | 4300 | 4300 | 4300 | 4300 | 0 |
| 477 | 20240419 | 125800 | 1261389515 | 4300 | 4300 | 4300 | 4300 | 27 |
| 478 | 20240419 | 125700 | 1261273415 | 4300 | 4300 | 4300 | 4300 | 179 |
| 479 | 20240419 | 125600 | 1260503715 | 4335 | 4330 | 4335 | 4330 | 582 |
| 480 | 20240419 | 125500 | 1257983245 | 4330 | 4330 | 4330 | 4330 | 500 |
| 481 | 20240419 | 125400 | 1255818245 | 4330 | 4325 | 4330 | 4325 | 1008 |
| 482 | 20240419 | 125300 | 1251453645 | 4325 | 4325 | 4325 | 4325 | 777 |
| 483 | 20240419 | 125200 | 1248093120 | 4325 | 4320 | 4325 | 4320 | 1749 |
| 484 | 20240419 | 125100 | 1240529365 | 4320 | 4295 | 4320 | 4295 | 84 |
| 485 | 20240419 | 125000 | 1240168485 | 4325 | 4325 | 4325 | 4325 | 2 |
| 486 | 20240419 | 124900 | 1240159835 | 4300 | 4305 | 4330 | 4300 | 2632 |
| 487 | 20240419 | 124800 | 1228834185 | 4330 | 4330 | 4330 | 4330 | 953 |
| 488 | 20240419 | 124700 | 1224707695 | 4335 | 4335 | 4335 | 4330 | 741 |
| 489 | 20240419 | 124600 | 1221495880 | 4305 | 4320 | 4320 | 4305 | 2 |
| 490 | 20240419 | 124500 | 1221487255 | 4335 | 4335 | 4335 | 4335 | 0 |
| 491 | 20240419 | 124400 | 1221487255 | 4335 | 4335 | 4335 | 4335 | 0 |
| 492 | 20240419 | 124300 | 1221487255 | 4335 | 4335 | 4335 | 4335 | 27 |
| 493 | 20240419 | 124200 | 1221370210 | 4295 | 4325 | 4325 | 4295 | 52 |
| 494 | 20240419 | 124100 | 1221145540 | 4325 | 4295 | 4325 | 4295 | 113 |
| 495 | 20240419 | 124000 | 1220660145 | 4290 | 4290 | 4290 | 4290 | 0 |
| 496 | 20240419 | 123900 | 1220660145 | 4290 | 4350 | 4350 | 4290 | 1805 |
| 497 | 20240419 | 123800 | 1212896940 | 4310 | 4355 | 4355 | 4310 | 74 |
| 498 | 20240419 | 123700 | 1212577500 | 4355 | 4355 | 4355 | 4355 | 0 |
| 499 | 20240419 | 123600 | 1212577500 | 4355 | 4355 | 4355 | 4355 | 34 |
| 500 | 20240419 | 123500 | 1212429430 | 4355 | 4355 | 4355 | 4355 | 0 |
| 501 | 20240419 | 123400 | 1212429430 | 4355 | 4355 | 4355 | 4355 | 1 |
| 502 | 20240419 | 123300 | 1212425075 | 4355 | 4355 | 4355 | 4355 | 1 |
| 503 | 20240419 | 123200 | 1212420720 | 4305 | 4305 | 4305 | 4305 | 0 |
| 504 | 20240419 | 123100 | 1212420720 | 4305 | 4305 | 4305 | 4305 | 0 |
| 505 | 20240419 | 123000 | 1212420720 | 4305 | 4310 | 4310 | 4305 | 23 |
| 506 | 20240419 | 122900 | 1212321660 | 4360 | 4360 | 4360 | 4360 | 561 |
| 507 | 20240419 | 122800 | 1209875700 | 4360 | 4340 | 4360 | 4340 | 266 |
| 508 | 20240419 | 122700 | 1208716160 | 4325 | 4320 | 4325 | 4320 | 93 |
| 509 | 20240419 | 122600 | 1208314040 | 4315 | 4315 | 4315 | 4315 | 0 |
| 510 | 20240419 | 122500 | 1208314040 | 4315 | 4315 | 4315 | 4315 | 209 |
| 511 | 20240419 | 122400 | 1207412205 | 4315 | 4310 | 4315 | 4310 | 91 |
| 512 | 20240419 | 122300 | 1207019545 | 4310 | 4310 | 4310 | 4310 | 0 |
| 513 | 20240419 | 122200 | 1207019545 | 4310 | 4305 | 4310 | 4305 | 400 |
| 514 | 20240419 | 122100 | 1205296415 | 4305 | 4275 | 4305 | 4275 | 401 |
| 515 | 20240419 | 122000 | 1203577240 | 4300 | 4300 | 4300 | 4280 | 229 |
| 516 | 20240419 | 121900 | 1202596740 | 4275 | 4285 | 4285 | 4275 | 944 |
| 517 | 20240419 | 121800 | 1198558370 | 4305 | 4305 | 4305 | 4305 | 1 |
| 518 | 20240419 | 121700 | 1198554065 | 4310 | 4305 | 4310 | 4305 | 15 |
| 519 | 20240419 | 121600 | 1198489465 | 4280 | 4280 | 4280 | 4280 | 10 |
| 520 | 20240419 | 121500 | 1198446665 | 4310 | 4290 | 4310 | 4290 | 786 |
| 521 | 20240419 | 121400 | 1195064085 | 4290 | 4280 | 4290 | 4270 | 1777 |
| 522 | 20240419 | 121300 | 1187465320 | 4285 | 4305 | 4305 | 4285 | 149 |
| 523 | 20240419 | 121200 | 1186826835 | 4315 | 4315 | 4315 | 4315 | 0 |
| 524 | 20240419 | 121100 | 1186826835 | 4315 | 4310 | 4315 | 4310 | 32 |
| 525 | 20240419 | 121000 | 1186688905 | 4315 | 4315 | 4315 | 4315 | 108 |
| 526 | 20240419 | 120900 | 1186222885 | 4315 | 4315 | 4315 | 4315 | 25 |
| 527 | 20240419 | 120800 | 1186115010 | 4275 | 4320 | 4320 | 4275 | 1144 |
| 528 | 20240419 | 120700 | 1181218680 | 4295 | 4320 | 4320 | 4275 | 4242 |
| 529 | 20240419 | 120600 | 1163045735 | 4285 | 4290 | 4290 | 4285 | 56 |
| 530 | 20240419 | 120500 | 1162805770 | 4325 | 4300 | 4325 | 4285 | 2016 |
| 531 | 20240419 | 120400 | 1154140210 | 4340 | 4340 | 4340 | 4340 | 0 |
| 532 | 20240419 | 120300 | 1154140210 | 4340 | 4330 | 4340 | 4300 | 510 |
| 533 | 20240419 | 120200 | 1151944405 | 4330 | 4330 | 4330 | 4330 | 247 |
| 534 | 20240419 | 120100 | 1150874895 | 4330 | 4335 | 4335 | 4330 | 76 |
| 535 | 20240419 | 120000 | 1150545475 | 4335 | 4335 | 4335 | 4335 | 114 |
| 536 | 20240419 | 115900 | 1150051285 | 4335 | 4330 | 4335 | 4325 | 272 |
| 537 | 20240419 | 115800 | 1148873305 | 4325 | 4325 | 4325 | 4325 | 1 |
| 538 | 20240419 | 115700 | 1148868980 | 4335 | 4335 | 4335 | 4335 | 70 |
| 539 | 20240419 | 115600 | 1148565530 | 4335 | 4335 | 4335 | 4335 | 71 |
| 540 | 20240419 | 115500 | 1148257745 | 4335 | 4305 | 4335 | 4305 | 571 |
| 541 | 20240419 | 115400 | 1145786600 | 4335 | 4335 | 4335 | 4335 | 112 |
| 542 | 20240419 | 115300 | 1145301080 | 4300 | 4335 | 4335 | 4300 | 4 |
| 543 | 20240419 | 115200 | 1145283775 | 4300 | 4305 | 4340 | 4300 | 505 |
| 544 | 20240419 | 115100 | 1143111195 | 4350 | 4350 | 4350 | 4350 | 0 |
| 545 | 20240419 | 115000 | 1143111195 | 4350 | 4310 | 4350 | 4305 | 2193 |
| 546 | 20240419 | 114900 | 1133661515 | 4310 | 4330 | 4345 | 4310 | 162 |
| 547 | 20240419 | 114800 | 1132959415 | 4330 | 4330 | 4330 | 4330 | 0 |
| 548 | 20240419 | 114700 | 1132959415 | 4330 | 4305 | 4330 | 4305 | 44 |
| 549 | 20240419 | 114600 | 1132769890 | 4335 | 4335 | 4335 | 4335 | 121 |
| 550 | 20240419 | 114500 | 1132245355 | 4335 | 4335 | 4335 | 4335 | 0 |
| 551 | 20240419 | 114400 | 1132245355 | 4335 | 4335 | 4335 | 4335 | 14 |
| 552 | 20240419 | 114300 | 1132184665 | 4335 | 4335 | 4335 | 4335 | 15 |
| 553 | 20240419 | 114200 | 1132119640 | 4340 | 4300 | 4340 | 4300 | 159 |
| 554 | 20240419 | 114100 | 1131435340 | 4305 | 4305 | 4345 | 4305 | 718 |
| 555 | 20240419 | 114000 | 1128344265 | 4305 | 4315 | 4315 | 4295 | 701 |
| 556 | 20240419 | 113900 | 1125329225 | 4360 | 4355 | 4360 | 4355 | 461 |
| 557 | 20240419 | 113800 | 1123320980 | 4355 | 4355 | 4355 | 4355 | 0 |
| 558 | 20240419 | 113700 | 1123320980 | 4355 | 4340 | 4355 | 4320 | 2353 |
| 559 | 20240419 | 113600 | 1113149765 | 4360 | 4360 | 4360 | 4360 | 0 |
| 560 | 20240419 | 113500 | 1113149765 | 4360 | 4360 | 4360 | 4360 | 1 |
| 561 | 20240419 | 113400 | 1113145405 | 4330 | 4360 | 4360 | 4330 | 708 |
| 562 | 20240419 | 113300 | 1110073535 | 4350 | 4350 | 4350 | 4350 | 0 |
| 563 | 20240419 | 113200 | 1110073535 | 4350 | 4350 | 4350 | 4350 | 310 |
| 564 | 20240419 | 113100 | 1108725035 | 4365 | 4330 | 4370 | 4320 | 422 |
| 565 | 20240419 | 113000 | 1106890145 | 4370 | 4315 | 4370 | 4305 | 102 |
| 566 | 20240419 | 112900 | 1106445335 | 4370 | 4360 | 4370 | 4310 | 297 |
| 567 | 20240419 | 112800 | 1105156845 | 4360 | 4305 | 4360 | 4305 | 49 |
| 568 | 20240419 | 112700 | 1104943890 | 4300 | 4335 | 4340 | 4300 | 63 |
| 569 | 20240419 | 112600 | 1104671295 | 4335 | 4295 | 4335 | 4295 | 379 |
| 570 | 20240419 | 112500 | 1103032330 | 4335 | 4330 | 4335 | 4290 | 1755 |
| 571 | 20240419 | 112400 | 1095466405 | 4325 | 4325 | 4325 | 4300 | 3692 |
| 572 | 20240419 | 112300 | 1079502955 | 4325 | 4325 | 4325 | 4325 | 0 |
| 573 | 20240419 | 112200 | 1079502955 | 4325 | 4320 | 4325 | 4295 | 436 |
| 574 | 20240419 | 112100 | 1077619115 | 4320 | 4320 | 4320 | 4320 | 34 |
| 575 | 20240419 | 112000 | 1077472235 | 4285 | 4290 | 4330 | 4285 | 946 |
| 576 | 20240419 | 111900 | 1073410950 | 4290 | 4295 | 4295 | 4290 | 10 |
| 577 | 20240419 | 111800 | 1073368045 | 4290 | 4300 | 4300 | 4290 | 624 |
| 578 | 20240419 | 111700 | 1070689685 | 4290 | 4300 | 4300 | 4290 | 581 |
| 579 | 20240419 | 111600 | 1068195480 | 4300 | 4335 | 4335 | 4300 | 1237 |
| 580 | 20240419 | 111500 | 1062833855 | 4335 | 4295 | 4335 | 4295 | 66 |
| 581 | 20240419 | 111400 | 1062547945 | 4295 | 4305 | 4340 | 4295 | 893 |
| 582 | 20240419 | 111300 | 1058680615 | 4290 | 4325 | 4355 | 4290 | 18318 |
| 583 | 20240419 | 111200 | 979930465 | 4325 | 4355 | 4355 | 4325 | 2224 |
| 584 | 20240419 | 111100 | 970309480 | 4350 | 4335 | 4350 | 4335 | 323 |
| 585 | 20240419 | 111000 | 968909235 | 4415 | 4350 | 4415 | 4350 | 107 |
| 586 | 20240419 | 110900 | 968443330 | 4350 | 4350 | 4350 | 4350 | 30 |
| 587 | 20240419 | 110800 | 968312830 | 4420 | 4355 | 4420 | 4305 | 5072 |
| 588 | 20240419 | 110700 | 946373505 | 4375 | 4360 | 4375 | 4350 | 544 |
| 589 | 20240419 | 110600 | 944004025 | 4375 | 4375 | 4375 | 4375 | 49 |
| 590 | 20240419 | 110500 | 943789650 | 4375 | 4430 | 4430 | 4375 | 21 |
| 591 | 20240419 | 110400 | 943696675 | 4430 | 4375 | 4430 | 4375 | 150 |
| 592 | 20240419 | 110300 | 943037180 | 4360 | 4390 | 4390 | 4355 | 595 |
| 593 | 20240419 | 110200 | 940437660 | 4435 | 4435 | 4435 | 4435 | 0 |
| 594 | 20240419 | 110100 | 940437660 | 4435 | 4435 | 4435 | 4435 | 0 |
| 595 | 20240419 | 110000 | 940437660 | 4435 | 4390 | 4435 | 4390 | 333 |
| 596 | 20240419 | 105900 | 938975340 | 4390 | 4405 | 4405 | 4390 | 503 |
| 597 | 20240419 | 105800 | 936764125 | 4415 | 4415 | 4415 | 4415 | 38 |
| 598 | 20240419 | 105700 | 936596355 | 4430 | 4440 | 4440 | 4430 | 105 |
| 599 | 20240419 | 105600 | 936130200 | 4440 | 4440 | 4440 | 4440 | 371 |
| 600 | 20240419 | 105500 | 934482960 | 4430 | 4430 | 4430 | 4430 | 0 |
| 601 | 20240419 | 105400 | 934482960 | 4430 | 4430 | 4430 | 4430 | 0 |
| 602 | 20240419 | 105300 | 934482960 | 4430 | 4425 | 4430 | 4425 | 262 |
| 603 | 20240419 | 105200 | 933322860 | 4425 | 4425 | 4425 | 4425 | 120 |
| 604 | 20240419 | 105100 | 932791860 | 4425 | 4400 | 4425 | 4400 | 1461 |
| 605 | 20240419 | 105000 | 926335950 | 4400 | 4390 | 4400 | 4390 | 116 |
| 606 | 20240419 | 104900 | 925826610 | 4395 | 4385 | 4395 | 4385 | 1122 |
| 607 | 20240419 | 104800 | 920896870 | 4375 | 4375 | 4375 | 4375 | 134 |
| 608 | 20240419 | 104700 | 920310620 | 4355 | 4355 | 4355 | 4355 | 100 |
| 609 | 20240419 | 104600 | 919875120 | 4350 | 4350 | 4350 | 4350 | 3876 |
| 610 | 20240419 | 104500 | 903014520 | 4375 | 4375 | 4375 | 4375 | 30 |
| 611 | 20240419 | 104400 | 902883270 | 4380 | 4385 | 4385 | 4355 | 29 |
| 612 | 20240419 | 104300 | 902756235 | 4350 | 4350 | 4350 | 4350 | 0 |
| 613 | 20240419 | 104200 | 902756235 | 4350 | 4345 | 4350 | 4345 | 570 |
| 614 | 20240419 | 104100 | 900279575 | 4345 | 4345 | 4345 | 4345 | 45 |
| 615 | 20240419 | 104000 | 900084050 | 4380 | 4380 | 4380 | 4380 | 0 |
| 616 | 20240419 | 103900 | 900084050 | 4380 | 4380 | 4380 | 4380 | 114 |
| 617 | 20240419 | 103800 | 899584730 | 4375 | 4375 | 4375 | 4375 | 37 |
| 618 | 20240419 | 103700 | 899422855 | 4345 | 4350 | 4350 | 4345 | 30 |
| 619 | 20240419 | 103600 | 899292360 | 4350 | 4345 | 4350 | 4335 | 268 |
| 620 | 20240419 | 103500 | 898127940 | 4335 | 4340 | 4345 | 4335 | 1136 |
| 621 | 20240419 | 103400 | 893201260 | 4335 | 4335 | 4335 | 4330 | 296 |
| 622 | 20240419 | 103300 | 891919100 | 4325 | 4325 | 4395 | 4320 | 1698 |
| 623 | 20240419 | 103200 | 884561550 | 4325 | 4330 | 4330 | 4325 | 1288 |
| 624 | 20240419 | 103100 | 878990070 | 4330 | 4340 | 4340 | 4330 | 1618 |
| 625 | 20240419 | 103000 | 871976965 | 4355 | 4355 | 4355 | 4335 | 2819 |
| 626 | 20240419 | 102900 | 859735635 | 4355 | 4355 | 4355 | 4355 | 624 |
| 627 | 20240419 | 102800 | 857018115 | 4355 | 4400 | 4400 | 4355 | 141 |
| 628 | 20240419 | 102700 | 856401540 | 4360 | 4360 | 4360 | 4360 | 82 |
| 629 | 20240419 | 102600 | 856044020 | 4400 | 4360 | 4400 | 4360 | 191 |
| 630 | 20240419 | 102500 | 855209260 | 4360 | 4340 | 4405 | 4340 | 1892 |
| 631 | 20240419 | 102400 | 846927940 | 4340 | 4385 | 4385 | 4340 | 6916 |
| 632 | 20240419 | 102300 | 816776270 | 4385 | 4385 | 4385 | 4385 | 0 |
| 633 | 20240419 | 102200 | 816776270 | 4385 | 4385 | 4385 | 4385 | 255 |
| 634 | 20240419 | 102100 | 815658095 | 4385 | 4400 | 4400 | 4385 | 2300 |
| 635 | 20240419 | 102000 | 805547120 | 4410 | 4420 | 4420 | 4410 | 114 |
| 636 | 20240419 | 101900 | 805044360 | 4420 | 4420 | 4420 | 4420 | 20 |
| 637 | 20240419 | 101800 | 804955960 | 4400 | 4400 | 4400 | 4400 | 63 |
| 638 | 20240419 | 101700 | 804678760 | 4385 | 4390 | 4390 | 4385 | 1098 |
| 639 | 20240419 | 101600 | 799863085 | 4390 | 4395 | 4395 | 4385 | 665 |
| 640 | 20240419 | 101500 | 796946050 | 4395 | 4400 | 4400 | 4395 | 1537 |
| 641 | 20240419 | 101400 | 790183875 | 4400 | 4400 | 4400 | 4400 | 0 |
| 642 | 20240419 | 101300 | 790183875 | 4400 | 4395 | 4400 | 4390 | 912 |
| 643 | 20240419 | 101200 | 786174185 | 4395 | 4435 | 4435 | 4395 | 3453 |
| 644 | 20240419 | 101100 | 770922660 | 4425 | 4445 | 4445 | 4420 | 3162 |
| 645 | 20240419 | 101000 | 756898125 | 4445 | 4460 | 4460 | 4445 | 2477 |
| 646 | 20240419 | 100900 | 745870205 | 4465 | 4470 | 4470 | 4460 | 1792 |
| 647 | 20240419 | 100800 | 737867310 | 4485 | 4480 | 4485 | 4480 | 156 |
| 648 | 20240419 | 100700 | 737168320 | 4475 | 4480 | 4480 | 4470 | 91 |
| 649 | 20240419 | 100600 | 736761000 | 4480 | 4480 | 4480 | 4480 | 13 |
| 650 | 20240419 | 100500 | 736702760 | 4475 | 4470 | 4475 | 4470 | 585 |
| 651 | 20240419 | 100400 | 734087795 | 4470 | 4470 | 4490 | 4470 | 92 |
| 652 | 20240419 | 100300 | 733675590 | 4465 | 4465 | 4465 | 4465 | 218 |
| 653 | 20240419 | 100200 | 732702220 | 4470 | 4470 | 4470 | 4470 | 600 |
| 654 | 20240419 | 100100 | 730020220 | 4475 | 4490 | 4490 | 4470 | 1004 |
| 655 | 20240419 | 100000 | 725517010 | 4490 | 4490 | 4495 | 4490 | 58 |
| 656 | 20240419 | 095900 | 725256580 | 4490 | 4485 | 4490 | 4485 | 68 |
| 657 | 20240419 | 095800 | 724951340 | 4490 | 4490 | 4490 | 4490 | 3 |
| 658 | 20240419 | 095700 | 724937870 | 4490 | 4475 | 4490 | 4470 | 81 |
| 659 | 20240419 | 095600 | 724574795 | 4485 | 4480 | 4485 | 4480 | 109 |
| 660 | 20240419 | 095500 | 724085935 | 4485 | 4475 | 4490 | 4475 | 85 |
| 661 | 20240419 | 095400 | 723704865 | 4470 | 4475 | 4480 | 4470 | 554 |
| 662 | 20240419 | 095300 | 721228010 | 4475 | 4475 | 4475 | 4475 | 227 |
| 663 | 20240419 | 095200 | 720212185 | 4475 | 4480 | 4480 | 4470 | 654 |
| 664 | 20240419 | 095100 | 717286210 | 4475 | 4480 | 4485 | 4475 | 197 |
| 665 | 20240419 | 095000 | 716404130 | 4480 | 4480 | 4480 | 4480 | 7 |
| 666 | 20240419 | 094900 | 716372770 | 4470 | 4470 | 4475 | 4470 | 361 |
| 667 | 20240419 | 094800 | 714759080 | 4480 | 4480 | 4480 | 4480 | 125 |
| 668 | 20240419 | 094700 | 714199080 | 4480 | 4465 | 4480 | 4465 | 22 |
| 669 | 20240419 | 094600 | 714100685 | 4465 | 4490 | 4490 | 4465 | 11 |
| 670 | 20240419 | 094500 | 714051320 | 4465 | 4465 | 4465 | 4465 | 4 |
| 671 | 20240419 | 094400 | 714033460 | 4465 | 4500 | 4505 | 4460 | 3193 |
| 672 | 20240419 | 094300 | 699726080 | 4500 | 4475 | 4510 | 4475 | 518 |
| 673 | 20240419 | 094200 | 697400075 | 4470 | 4480 | 4480 | 4470 | 971 |
| 674 | 20240419 | 094100 | 693059495 | 4470 | 4470 | 4470 | 4470 | 61 |
| 675 | 20240419 | 094000 | 692786825 | 4450 | 4470 | 4470 | 4450 | 1316 |
| 676 | 20240419 | 093900 | 686913410 | 4495 | 4485 | 4495 | 4470 | 1615 |
| 677 | 20240419 | 093800 | 679680440 | 4495 | 4530 | 4540 | 4495 | 3882 |
| 678 | 20240419 | 093700 | 662191395 | 4545 | 4535 | 4545 | 4535 | 588 |
| 679 | 20240419 | 093600 | 659523900 | 4535 | 4515 | 4550 | 4515 | 3004 |
| 680 | 20240419 | 093500 | 645902100 | 4500 | 4495 | 4515 | 4495 | 324 |
| 681 | 20240419 | 093400 | 644443605 | 4495 | 4480 | 4500 | 4475 | 512 |
| 682 | 20240419 | 093300 | 642149245 | 4480 | 4505 | 4530 | 4480 | 445 |
| 683 | 20240419 | 093200 | 640138645 | 4475 | 4460 | 4550 | 4460 | 3235 |
| 684 | 20240419 | 093100 | 625579685 | 4470 | 4470 | 4470 | 4470 | 115 |
| 685 | 20240419 | 093000 | 625065635 | 4485 | 4455 | 4490 | 4445 | 130 |
| 686 | 20240419 | 092900 | 624484500 | 4540 | 4450 | 4540 | 4450 | 1425 |
| 687 | 20240419 | 092800 | 618136440 | 4455 | 4460 | 4460 | 4450 | 2225 |
| 688 | 20240419 | 092700 | 608227530 | 4460 | 4470 | 4470 | 4460 | 757 |
| 689 | 20240419 | 092600 | 604848680 | 4475 | 4460 | 4480 | 4460 | 655 |
| 690 | 20240419 | 092500 | 601924945 | 4460 | 4455 | 4465 | 4455 | 542 |
| 691 | 20240419 | 092400 | 599507545 | 4450 | 4450 | 4455 | 4435 | 2238 |
| 692 | 20240419 | 092300 | 589556075 | 4455 | 4465 | 4470 | 4455 | 2688 |
| 693 | 20240419 | 092200 | 577575670 | 4465 | 4510 | 4510 | 4455 | 10349 |
| 694 | 20240419 | 092100 | 531280320 | 4500 | 4500 | 4515 | 4500 | 628 |
| 695 | 20240419 | 092000 | 528450270 | 4500 | 4505 | 4525 | 4475 | 2405 |
| 696 | 20240419 | 091900 | 517658125 | 4500 | 4500 | 4525 | 4485 | 2403 |
| 697 | 20240419 | 091800 | 506851855 | 4555 | 4610 | 4625 | 4510 | 11165 |
| 698 | 20240419 | 091700 | 455787945 | 4615 | 4615 | 4615 | 4580 | 4226 |
| 699 | 20240419 | 091600 | 436310675 | 4620 | 4615 | 4650 | 4590 | 13886 |
| 700 | 20240419 | 091500 | 372191845 | 4610 | 4540 | 4610 | 4540 | 12428 |
| 701 | 20240419 | 091400 | 315147005 | 4555 | 4535 | 4585 | 4535 | 8659 |
| 702 | 20240419 | 091300 | 275667640 | 4585 | 4500 | 4635 | 4470 | 35074 |
| 703 | 20240419 | 091200 | 115978535 | 4510 | 4465 | 4510 | 4465 | 6456 |
| 704 | 20240419 | 091100 | 87055385 | 4465 | 4460 | 4465 | 4455 | 783 |
| 705 | 20240419 | 091000 | 83562620 | 4460 | 4450 | 4460 | 4450 | 1186 |
| 706 | 20240419 | 090900 | 78277890 | 4455 | 4450 | 4455 | 4420 | 1513 |
| 707 | 20240419 | 090800 | 71558910 | 4450 | 4440 | 4450 | 4420 | 897 |
| 708 | 20240419 | 090700 | 67576730 | 4420 | 4445 | 4445 | 4405 | 3410 |
| 709 | 20240419 | 090600 | 52503745 | 4455 | 4450 | 4455 | 4440 | 964 |
| 710 | 20240419 | 090500 | 48213200 | 4450 | 4440 | 4450 | 4440 | 346 |
| 711 | 20240419 | 090400 | 46676425 | 4410 | 4420 | 4440 | 4395 | 688 |
| 712 | 20240419 | 090300 | 43632555 | 4420 | 4425 | 4440 | 4420 | 385 |
| 713 | 20240419 | 090200 | 41927705 | 4420 | 4385 | 4420 | 4385 | 458 |
| 714 | 20240419 | 090100 | 39903390 | 4385 | 4350 | 4420 | 4350 | 1240 |
| 715 | 20240419 | 090000 | 34465845 | 4305 | 4420 | 4420 | 4305 | 7873 |