29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 9635 |
| 3 | 20240422 | 185400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20240422 | 185300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20240422 | 185200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20240422 | 185100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20240422 | 185000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20240422 | 184900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20240422 | 184800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20240422 | 184700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20240422 | 184600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20240422 | 184500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20240422 | 184400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20240422 | 184300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20240422 | 184200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20240422 | 184100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20240422 | 184000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20240422 | 183900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20240422 | 183800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20240422 | 183700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20240422 | 183600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20240422 | 183500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20240422 | 183400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20240422 | 183300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20240422 | 183200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20240422 | 183100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20240422 | 183000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20240422 | 182900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20240422 | 182800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20240422 | 182700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20240422 | 182600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20240422 | 182500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 9635 |
| 33 | 20240422 | 182400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20240422 | 182300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20240422 | 182200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20240422 | 182100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20240422 | 182000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20240422 | 181900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20240422 | 181800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20240422 | 181700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20240422 | 181600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20240422 | 181500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20240422 | 181400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20240422 | 181300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20240422 | 181200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20240422 | 181100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20240422 | 181000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20240422 | 180900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20240422 | 180800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20240422 | 180700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20240422 | 180600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20240422 | 180500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20240422 | 180400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20240422 | 180300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20240422 | 180200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20240422 | 180100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20240422 | 180000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20240422 | 175900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20240422 | 175800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20240422 | 175700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20240422 | 175600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20240422 | 175500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 9635 |
| 63 | 20240422 | 175400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20240422 | 175300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20240422 | 175200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20240422 | 175100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20240422 | 175000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20240422 | 174900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20240422 | 174800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20240422 | 174700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20240422 | 174600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20240422 | 174500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20240422 | 174400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20240422 | 174300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20240422 | 174200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20240422 | 174100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20240422 | 174000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20240422 | 173900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20240422 | 173800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20240422 | 173700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20240422 | 173600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20240422 | 173500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20240422 | 173400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20240422 | 173300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20240422 | 173200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20240422 | 173100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20240422 | 173000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20240422 | 172900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20240422 | 172800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20240422 | 172700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20240422 | 172600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20240422 | 172500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 9635 |
| 93 | 20240422 | 172400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20240422 | 172300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20240422 | 172200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20240422 | 172100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20240422 | 172000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20240422 | 171900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20240422 | 171800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20240422 | 171700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20240422 | 171600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20240422 | 171500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20240422 | 171400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20240422 | 171300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20240422 | 171200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20240422 | 171100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20240422 | 171000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20240422 | 170900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20240422 | 170800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20240422 | 170700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20240422 | 170600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20240422 | 170500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20240422 | 170400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20240422 | 170300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20240422 | 170200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20240422 | 170100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20240422 | 170000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20240422 | 165900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20240422 | 165800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20240422 | 165700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20240422 | 165600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20240422 | 165500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 9635 |
| 123 | 20240422 | 165400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20240422 | 165300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20240422 | 165200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20240422 | 165100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20240422 | 165000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20240422 | 164900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20240422 | 164800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20240422 | 164700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20240422 | 164600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20240422 | 164500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20240422 | 164400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20240422 | 164300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20240422 | 164200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20240422 | 164100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20240422 | 164000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20240422 | 163900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20240422 | 163800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20240422 | 163700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20240422 | 163600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20240422 | 163500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20240422 | 163400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20240422 | 163300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20240422 | 163200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20240422 | 163100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20240422 | 163000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20240422 | 162900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20240422 | 162800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20240422 | 162700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20240422 | 162600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20240422 | 162500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 9635 |
| 153 | 20240422 | 162400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20240422 | 162300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20240422 | 162200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20240422 | 162100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20240422 | 162000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20240422 | 161900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20240422 | 161800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20240422 | 161700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20240422 | 161600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20240422 | 161500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20240422 | 161400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20240422 | 161300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20240422 | 161200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20240422 | 161100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20240422 | 161000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20240422 | 160900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20240422 | 160800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20240422 | 160700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20240422 | 160600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20240422 | 160500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20240422 | 160400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20240422 | 160300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20240422 | 160200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20240422 | 160100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20240422 | 160000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20240422 | 155900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20240422 | 155800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20240422 | 155700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20240422 | 155600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20240422 | 155500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 9635 |
| 183 | 20240422 | 155400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20240422 | 155300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20240422 | 155200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20240422 | 155100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20240422 | 155000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20240422 | 154900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20240422 | 154800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20240422 | 154700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20240422 | 154600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20240422 | 154500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20240422 | 154400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20240422 | 154300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20240422 | 154200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20240422 | 154100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20240422 | 154000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20240422 | 153900 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20240422 | 153800 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20240422 | 153700 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20240422 | 153600 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20240422 | 153500 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20240422 | 153400 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 204 | 20240422 | 153300 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20240422 | 153200 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20240422 | 153100 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20240422 | 153000 | 2747236585 | 3680 | 3680 | 3680 | 3680 | 9635 |
| 208 | 20240422 | 152900 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20240422 | 152800 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20240422 | 152700 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20240422 | 152600 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20240422 | 152500 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 213 | 20240422 | 152400 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20240422 | 152300 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20240422 | 152200 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20240422 | 152100 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20240422 | 152000 | 2711779785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20240422 | 151900 | 2711779785 | 3685 | 3690 | 3695 | 3685 | 3700 |
| 219 | 20240422 | 151800 | 2698139570 | 3685 | 3690 | 3695 | 3685 | 2496 |
| 220 | 20240422 | 151700 | 2688938285 | 3695 | 3690 | 3695 | 3690 | 652 |
| 221 | 20240422 | 151600 | 2686530895 | 3685 | 3680 | 3695 | 3680 | 465 |
| 222 | 20240422 | 151500 | 2684818540 | 3680 | 3700 | 3700 | 3680 | 1335 |
| 223 | 20240422 | 151400 | 2679901740 | 3700 | 3690 | 3700 | 3685 | 3640 |
| 224 | 20240422 | 151300 | 2666484175 | 3690 | 3690 | 3690 | 3685 | 428 |
| 225 | 20240422 | 151200 | 2664904860 | 3690 | 3700 | 3700 | 3690 | 2489 |
| 226 | 20240422 | 151100 | 2655701640 | 3700 | 3695 | 3700 | 3695 | 1065 |
| 227 | 20240422 | 151000 | 2651764170 | 3700 | 3695 | 3700 | 3690 | 599 |
| 228 | 20240422 | 150900 | 2649552240 | 3700 | 3700 | 3700 | 3695 | 908 |
| 229 | 20240422 | 150800 | 2646195470 | 3705 | 3700 | 3705 | 3700 | 3139 |
| 230 | 20240422 | 150700 | 2634581155 | 3695 | 3700 | 3705 | 3695 | 2063 |
| 231 | 20240422 | 150600 | 2626948895 | 3700 | 3705 | 3715 | 3695 | 3660 |
| 232 | 20240422 | 150500 | 2613394495 | 3715 | 3705 | 3715 | 3700 | 2186 |
| 233 | 20240422 | 150400 | 2605293495 | 3705 | 3700 | 3705 | 3700 | 1595 |
| 234 | 20240422 | 150300 | 2599388020 | 3705 | 3700 | 3705 | 3700 | 20 |
| 235 | 20240422 | 150200 | 2599313925 | 3690 | 3690 | 3710 | 3690 | 4189 |
| 236 | 20240422 | 150100 | 2583840705 | 3685 | 3690 | 3690 | 3685 | 501 |
| 237 | 20240422 | 150000 | 2581992020 | 3690 | 3690 | 3690 | 3690 | 1 |
| 238 | 20240422 | 145900 | 2581988330 | 3690 | 3680 | 3690 | 3680 | 2216 |
| 239 | 20240422 | 145800 | 2573833350 | 3680 | 3680 | 3690 | 3675 | 3063 |
| 240 | 20240422 | 145700 | 2562575830 | 3690 | 3700 | 3700 | 3675 | 3304 |
| 241 | 20240422 | 145600 | 2550420275 | 3695 | 3700 | 3700 | 3695 | 255 |
| 242 | 20240422 | 145500 | 2549476780 | 3700 | 3680 | 3700 | 3675 | 5625 |
| 243 | 20240422 | 145400 | 2528731580 | 3675 | 3680 | 3680 | 3675 | 1408 |
| 244 | 20240422 | 145300 | 2523556010 | 3675 | 3675 | 3680 | 3670 | 1007 |
| 245 | 20240422 | 145200 | 2519856285 | 3680 | 3680 | 3680 | 3675 | 235 |
| 246 | 20240422 | 145100 | 2518992560 | 3670 | 3680 | 3680 | 3670 | 633 |
| 247 | 20240422 | 145000 | 2516668145 | 3680 | 3680 | 3685 | 3670 | 3893 |
| 248 | 20240422 | 144900 | 2502370015 | 3680 | 3675 | 3685 | 3675 | 1536 |
| 249 | 20240422 | 144800 | 2496719585 | 3675 | 3680 | 3680 | 3675 | 361 |
| 250 | 20240422 | 144700 | 2495392755 | 3670 | 3690 | 3690 | 3670 | 4548 |
| 251 | 20240422 | 144600 | 2478657475 | 3690 | 3680 | 3690 | 3680 | 1027 |
| 252 | 20240422 | 144500 | 2474868345 | 3690 | 3690 | 3690 | 3690 | 84 |
| 253 | 20240422 | 144400 | 2474558385 | 3690 | 3680 | 3690 | 3675 | 2055 |
| 254 | 20240422 | 144300 | 2466982650 | 3680 | 3680 | 3680 | 3670 | 2595 |
| 255 | 20240422 | 144200 | 2457456135 | 3680 | 3670 | 3680 | 3670 | 2734 |
| 256 | 20240422 | 144100 | 2447401435 | 3670 | 3675 | 3675 | 3670 | 2015 |
| 257 | 20240422 | 144000 | 2440001310 | 3675 | 3675 | 3690 | 3665 | 1983 |
| 258 | 20240422 | 143900 | 2432719505 | 3690 | 3670 | 3690 | 3670 | 7384 |
| 259 | 20240422 | 143800 | 2405565570 | 3675 | 3680 | 3680 | 3675 | 1031 |
| 260 | 20240422 | 143700 | 2401776545 | 3675 | 3675 | 3680 | 3675 | 1451 |
| 261 | 20240422 | 143600 | 2396443620 | 3675 | 3675 | 3680 | 3675 | 1956 |
| 262 | 20240422 | 143500 | 2389254965 | 3675 | 3675 | 3675 | 3670 | 153 |
| 263 | 20240422 | 143400 | 2388693135 | 3675 | 3670 | 3675 | 3665 | 3502 |
| 264 | 20240422 | 143300 | 2375849490 | 3670 | 3675 | 3680 | 3670 | 3987 |
| 265 | 20240422 | 143200 | 2361214790 | 3680 | 3685 | 3685 | 3675 | 9291 |
| 266 | 20240422 | 143100 | 2327007825 | 3685 | 3685 | 3695 | 3680 | 20341 |
| 267 | 20240422 | 143000 | 2252045190 | 3695 | 3750 | 3760 | 3685 | 40464 |
| 268 | 20240422 | 142900 | 2101548955 | 3760 | 3830 | 3840 | 3720 | 42229 |
| 269 | 20240422 | 142800 | 1943326375 | 3840 | 3650 | 3840 | 3650 | 69954 |
| 270 | 20240422 | 142700 | 1681942385 | 3645 | 3645 | 3645 | 3645 | 221 |
| 271 | 20240422 | 142600 | 1681136840 | 3645 | 3650 | 3650 | 3645 | 150 |
| 272 | 20240422 | 142500 | 1680589680 | 3650 | 3645 | 3650 | 3645 | 2074 |
| 273 | 20240422 | 142400 | 1673020180 | 3645 | 3650 | 3650 | 3645 | 84 |
| 274 | 20240422 | 142300 | 1672713930 | 3650 | 3655 | 3655 | 3650 | 3433 |
| 275 | 20240422 | 142200 | 1660183465 | 3655 | 3655 | 3655 | 3655 | 102 |
| 276 | 20240422 | 142100 | 1659810655 | 3655 | 3655 | 3655 | 3655 | 453 |
| 277 | 20240422 | 142000 | 1658154940 | 3655 | 3650 | 3655 | 3650 | 348 |
| 278 | 20240422 | 141900 | 1656884585 | 3655 | 3650 | 3655 | 3650 | 251 |
| 279 | 20240422 | 141800 | 1655968430 | 3655 | 3655 | 3655 | 3655 | 100 |
| 280 | 20240422 | 141700 | 1655602930 | 3655 | 3655 | 3655 | 3655 | 1 |
| 281 | 20240422 | 141600 | 1655599275 | 3650 | 3650 | 3650 | 3650 | 250 |
| 282 | 20240422 | 141500 | 1654686775 | 3650 | 3660 | 3660 | 3650 | 2173 |
| 283 | 20240422 | 141400 | 1646754205 | 3660 | 3660 | 3660 | 3645 | 10005 |
| 284 | 20240422 | 141300 | 1610258855 | 3660 | 3660 | 3660 | 3660 | 1090 |
| 285 | 20240422 | 141200 | 1606269455 | 3660 | 3660 | 3660 | 3660 | 0 |
| 286 | 20240422 | 141100 | 1606269455 | 3660 | 3660 | 3660 | 3660 | 0 |
| 287 | 20240422 | 141000 | 1606269455 | 3660 | 3655 | 3660 | 3655 | 31 |
| 288 | 20240422 | 140900 | 1606156145 | 3660 | 3660 | 3660 | 3660 | 51 |
| 289 | 20240422 | 140800 | 1605969485 | 3660 | 3660 | 3660 | 3660 | 30 |
| 290 | 20240422 | 140700 | 1605859685 | 3660 | 3660 | 3660 | 3655 | 474 |
| 291 | 20240422 | 140600 | 1604127140 | 3660 | 3660 | 3660 | 3660 | 4 |
| 292 | 20240422 | 140500 | 1604112500 | 3675 | 3675 | 3675 | 3675 | 0 |
| 293 | 20240422 | 140400 | 1604112500 | 3675 | 3675 | 3675 | 3675 | 10 |
| 294 | 20240422 | 140300 | 1604075750 | 3675 | 3675 | 3675 | 3675 | 200 |
| 295 | 20240422 | 140200 | 1603340750 | 3675 | 3675 | 3675 | 3675 | 100 |
| 296 | 20240422 | 140100 | 1602973250 | 3675 | 3675 | 3675 | 3675 | 0 |
| 297 | 20240422 | 140000 | 1602973250 | 3675 | 3675 | 3675 | 3675 | 9 |
| 298 | 20240422 | 135900 | 1602940175 | 3660 | 3660 | 3660 | 3660 | 3184 |
| 299 | 20240422 | 135800 | 1591286735 | 3660 | 3660 | 3660 | 3660 | 0 |
| 300 | 20240422 | 135700 | 1591286735 | 3660 | 3665 | 3670 | 3660 | 619 |
| 301 | 20240422 | 135600 | 1589021040 | 3675 | 3670 | 3675 | 3665 | 1152 |
| 302 | 20240422 | 135500 | 1584788940 | 3670 | 3670 | 3670 | 3670 | 1174 |
| 303 | 20240422 | 135400 | 1580480360 | 3660 | 3660 | 3660 | 3660 | 0 |
| 304 | 20240422 | 135300 | 1580480360 | 3660 | 3660 | 3660 | 3660 | 0 |
| 305 | 20240422 | 135200 | 1580480360 | 3660 | 3660 | 3660 | 3660 | 503 |
| 306 | 20240422 | 135100 | 1578639380 | 3655 | 3655 | 3655 | 3655 | 0 |
| 307 | 20240422 | 135000 | 1578639380 | 3655 | 3665 | 3665 | 3655 | 4267 |
| 308 | 20240422 | 134900 | 1563031395 | 3650 | 3650 | 3650 | 3650 | 0 |
| 309 | 20240422 | 134800 | 1563031395 | 3650 | 3665 | 3670 | 3650 | 117 |
| 310 | 20240422 | 134700 | 1562602555 | 3645 | 3660 | 3660 | 3645 | 2318 |
| 311 | 20240422 | 134600 | 1554135535 | 3665 | 3665 | 3665 | 3665 | 14 |
| 312 | 20240422 | 134500 | 1554084225 | 3665 | 3665 | 3665 | 3665 | 628 |
| 313 | 20240422 | 134400 | 1551782605 | 3665 | 3665 | 3665 | 3665 | 73 |
| 314 | 20240422 | 134300 | 1551515060 | 3670 | 3660 | 3670 | 3655 | 2476 |
| 315 | 20240422 | 134200 | 1542465210 | 3660 | 3670 | 3670 | 3660 | 201 |
| 316 | 20240422 | 134100 | 1541729525 | 3675 | 3670 | 3675 | 3670 | 3 |
| 317 | 20240422 | 134000 | 1541718505 | 3670 | 3670 | 3680 | 3670 | 2076 |
| 318 | 20240422 | 133900 | 1534094090 | 3670 | 3670 | 3670 | 3670 | 1 |
| 319 | 20240422 | 133800 | 1534090420 | 3665 | 3670 | 3670 | 3665 | 115 |
| 320 | 20240422 | 133700 | 1533668445 | 3675 | 3665 | 3675 | 3645 | 5805 |
| 321 | 20240422 | 133600 | 1512428960 | 3670 | 3665 | 3670 | 3660 | 1886 |
| 322 | 20240422 | 133500 | 1505510405 | 3665 | 3665 | 3665 | 3665 | 80 |
| 323 | 20240422 | 133400 | 1505217205 | 3670 | 3670 | 3670 | 3670 | 0 |
| 324 | 20240422 | 133300 | 1505217205 | 3670 | 3670 | 3670 | 3670 | 1492 |
| 325 | 20240422 | 133200 | 1499741565 | 3670 | 3665 | 3670 | 3665 | 74 |
| 326 | 20240422 | 133100 | 1499470335 | 3665 | 3665 | 3665 | 3665 | 289 |
| 327 | 20240422 | 133000 | 1498411150 | 3665 | 3665 | 3665 | 3665 | 0 |
| 328 | 20240422 | 132900 | 1498411150 | 3665 | 3670 | 3670 | 3665 | 1977 |
| 329 | 20240422 | 132800 | 1491165420 | 3670 | 3670 | 3670 | 3670 | 15 |
| 330 | 20240422 | 132700 | 1491110370 | 3670 | 3665 | 3670 | 3665 | 1741 |
| 331 | 20240422 | 132600 | 1484723325 | 3665 | 3665 | 3665 | 3665 | 57 |
| 332 | 20240422 | 132500 | 1484514420 | 3665 | 3665 | 3665 | 3665 | 7 |
| 333 | 20240422 | 132400 | 1484488765 | 3660 | 3665 | 3665 | 3660 | 140 |
| 334 | 20240422 | 132300 | 1483976355 | 3665 | 3665 | 3665 | 3665 | 30 |
| 335 | 20240422 | 132200 | 1483866405 | 3665 | 3665 | 3665 | 3665 | 54 |
| 336 | 20240422 | 132100 | 1483668495 | 3660 | 3660 | 3660 | 3660 | 2163 |
| 337 | 20240422 | 132000 | 1475751915 | 3665 | 3665 | 3665 | 3665 | 621 |
| 338 | 20240422 | 131900 | 1473475950 | 3665 | 3670 | 3670 | 3665 | 67 |
| 339 | 20240422 | 131800 | 1473230295 | 3670 | 3670 | 3670 | 3670 | 47 |
| 340 | 20240422 | 131700 | 1473057805 | 3670 | 3670 | 3670 | 3670 | 2480 |
| 341 | 20240422 | 131600 | 1463956205 | 3665 | 3670 | 3670 | 3665 | 1183 |
| 342 | 20240422 | 131500 | 1459620265 | 3670 | 3670 | 3670 | 3670 | 0 |
| 343 | 20240422 | 131400 | 1459620265 | 3670 | 3675 | 3675 | 3670 | 902 |
| 344 | 20240422 | 131300 | 1456309915 | 3675 | 3675 | 3675 | 3675 | 100 |
| 345 | 20240422 | 131200 | 1455942415 | 3675 | 3665 | 3675 | 3665 | 1995 |
| 346 | 20240422 | 131100 | 1448622025 | 3665 | 3665 | 3665 | 3665 | 30 |
| 347 | 20240422 | 131000 | 1448512075 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 348 | 20240422 | 130900 | 1444852075 | 3660 | 3660 | 3660 | 3660 | 113 |
| 349 | 20240422 | 130800 | 1444438495 | 3665 | 3665 | 3665 | 3665 | 119 |
| 350 | 20240422 | 130700 | 1444002360 | 3665 | 3665 | 3665 | 3665 | 22 |
| 351 | 20240422 | 130600 | 1443921730 | 3670 | 3670 | 3670 | 3670 | 10 |
| 352 | 20240422 | 130500 | 1443885030 | 3675 | 3665 | 3675 | 3665 | 2542 |
| 353 | 20240422 | 130400 | 1434559700 | 3665 | 3665 | 3665 | 3665 | 1550 |
| 354 | 20240422 | 130300 | 1428878950 | 3665 | 3665 | 3665 | 3665 | 5043 |
| 355 | 20240422 | 130200 | 1410396355 | 3670 | 3670 | 3670 | 3670 | 21 |
| 356 | 20240422 | 130100 | 1410319285 | 3665 | 3670 | 3670 | 3665 | 6527 |
| 357 | 20240422 | 130000 | 1386365410 | 3670 | 3680 | 3680 | 3670 | 4388 |
| 358 | 20240422 | 125900 | 1370244460 | 3680 | 3675 | 3680 | 3675 | 578 |
| 359 | 20240422 | 125800 | 1368117920 | 3675 | 3675 | 3675 | 3675 | 122 |
| 360 | 20240422 | 125700 | 1367669570 | 3675 | 3680 | 3680 | 3675 | 221 |
| 361 | 20240422 | 125600 | 1366857370 | 3680 | 3680 | 3680 | 3680 | 21 |
| 362 | 20240422 | 125500 | 1366780090 | 3680 | 3680 | 3680 | 3680 | 250 |
| 363 | 20240422 | 125400 | 1365860090 | 3680 | 3680 | 3680 | 3680 | 383 |
| 364 | 20240422 | 125300 | 1364450650 | 3680 | 3680 | 3680 | 3680 | 1772 |
| 365 | 20240422 | 125200 | 1357929690 | 3680 | 3670 | 3680 | 3670 | 666 |
| 366 | 20240422 | 125100 | 1355482480 | 3670 | 3665 | 3670 | 3665 | 26 |
| 367 | 20240422 | 125000 | 1355387160 | 3670 | 3670 | 3670 | 3670 | 313 |
| 368 | 20240422 | 124900 | 1354238450 | 3670 | 3675 | 3675 | 3670 | 191 |
| 369 | 20240422 | 124800 | 1353536730 | 3675 | 3670 | 3675 | 3665 | 433 |
| 370 | 20240422 | 124700 | 1351947615 | 3670 | 3670 | 3670 | 3670 | 528 |
| 371 | 20240422 | 124600 | 1350009855 | 3670 | 3670 | 3670 | 3670 | 5 |
| 372 | 20240422 | 124500 | 1349991505 | 3670 | 3670 | 3675 | 3670 | 2933 |
| 373 | 20240422 | 124400 | 1339227385 | 3675 | 3680 | 3680 | 3675 | 1145 |
| 374 | 20240422 | 124300 | 1335019485 | 3680 | 3675 | 3680 | 3670 | 777 |
| 375 | 20240422 | 124200 | 1332164450 | 3675 | 3675 | 3675 | 3675 | 59 |
| 376 | 20240422 | 124100 | 1331947625 | 3675 | 3675 | 3675 | 3675 | 5 |
| 377 | 20240422 | 124000 | 1331929250 | 3675 | 3675 | 3675 | 3675 | 0 |
| 378 | 20240422 | 123900 | 1331929250 | 3675 | 3670 | 3675 | 3670 | 2551 |
| 379 | 20240422 | 123800 | 1322566805 | 3670 | 3670 | 3670 | 3670 | 135 |
| 380 | 20240422 | 123700 | 1322071355 | 3670 | 3670 | 3675 | 3670 | 318 |
| 381 | 20240422 | 123600 | 1320904245 | 3675 | 3670 | 3675 | 3670 | 680 |
| 382 | 20240422 | 123500 | 1318408130 | 3675 | 3670 | 3675 | 3670 | 101 |
| 383 | 20240422 | 123400 | 1318036960 | 3680 | 3680 | 3680 | 3680 | 0 |
| 384 | 20240422 | 123300 | 1318036960 | 3680 | 3655 | 3680 | 3655 | 5109 |
| 385 | 20240422 | 123200 | 1299261155 | 3665 | 3655 | 3665 | 3655 | 3470 |
| 386 | 20240422 | 123100 | 1286558955 | 3655 | 3660 | 3665 | 3655 | 399 |
| 387 | 20240422 | 123000 | 1285098920 | 3655 | 3655 | 3655 | 3655 | 1056 |
| 388 | 20240422 | 122900 | 1281239240 | 3655 | 3655 | 3655 | 3655 | 579 |
| 389 | 20240422 | 122800 | 1279122995 | 3650 | 3650 | 3650 | 3650 | 69 |
| 390 | 20240422 | 122700 | 1278871145 | 3650 | 3655 | 3655 | 3650 | 11 |
| 391 | 20240422 | 122600 | 1278830945 | 3650 | 3650 | 3650 | 3650 | 1047 |
| 392 | 20240422 | 122500 | 1275009395 | 3650 | 3650 | 3650 | 3650 | 57 |
| 393 | 20240422 | 122400 | 1274801345 | 3645 | 3645 | 3645 | 3645 | 900 |
| 394 | 20240422 | 122300 | 1271520845 | 3645 | 3640 | 3645 | 3640 | 701 |
| 395 | 20240422 | 122200 | 1268965705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 396 | 20240422 | 122100 | 1268965705 | 3635 | 3635 | 3635 | 3635 | 0 |
| 397 | 20240422 | 122000 | 1268965705 | 3635 | 3645 | 3645 | 3635 | 2033 |
| 398 | 20240422 | 121900 | 1261567680 | 3650 | 3650 | 3650 | 3650 | 57 |
| 399 | 20240422 | 121800 | 1261359630 | 3645 | 3645 | 3645 | 3645 | 201 |
| 400 | 20240422 | 121700 | 1260626985 | 3645 | 3650 | 3650 | 3645 | 57 |
| 401 | 20240422 | 121600 | 1260419085 | 3645 | 3645 | 3645 | 3645 | 80 |
| 402 | 20240422 | 121500 | 1260127485 | 3645 | 3645 | 3645 | 3645 | 1 |
| 403 | 20240422 | 121400 | 1260123840 | 3650 | 3650 | 3650 | 3650 | 211 |
| 404 | 20240422 | 121300 | 1259353690 | 3650 | 3650 | 3650 | 3650 | 116 |
| 405 | 20240422 | 121200 | 1258930290 | 3655 | 3655 | 3655 | 3650 | 66 |
| 406 | 20240422 | 121100 | 1258689380 | 3650 | 3645 | 3650 | 3645 | 1205 |
| 407 | 20240422 | 121000 | 1254291165 | 3645 | 3645 | 3650 | 3645 | 274 |
| 408 | 20240422 | 120900 | 1253292165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 409 | 20240422 | 120800 | 1253292165 | 3650 | 3640 | 3650 | 3640 | 484 |
| 410 | 20240422 | 120700 | 1251529795 | 3650 | 3635 | 3650 | 3635 | 121 |
| 411 | 20240422 | 120600 | 1251089945 | 3640 | 3645 | 3645 | 3640 | 3096 |
| 412 | 20240422 | 120500 | 1239810850 | 3645 | 3640 | 3645 | 3640 | 254 |
| 413 | 20240422 | 120400 | 1238886285 | 3640 | 3645 | 3645 | 3640 | 110 |
| 414 | 20240422 | 120300 | 1238485835 | 3645 | 3645 | 3645 | 3645 | 1 |
| 415 | 20240422 | 120200 | 1238482190 | 3640 | 3640 | 3645 | 3640 | 1200 |
| 416 | 20240422 | 120100 | 1234111340 | 3640 | 3640 | 3640 | 3640 | 26 |
| 417 | 20240422 | 120000 | 1234016700 | 3640 | 3640 | 3645 | 3640 | 523 |
| 418 | 20240422 | 115900 | 1232112965 | 3640 | 3640 | 3640 | 3640 | 80 |
| 419 | 20240422 | 115800 | 1231821765 | 3640 | 3635 | 3640 | 3635 | 682 |
| 420 | 20240422 | 115700 | 1229342690 | 3630 | 3625 | 3630 | 3625 | 1559 |
| 421 | 20240422 | 115600 | 1223684020 | 3625 | 3630 | 3630 | 3625 | 482 |
| 422 | 20240422 | 115500 | 1221934445 | 3620 | 3625 | 3625 | 3620 | 114 |
| 423 | 20240422 | 115400 | 1221521205 | 3625 | 3625 | 3625 | 3620 | 232 |
| 424 | 20240422 | 115300 | 1220680720 | 3625 | 3625 | 3630 | 3620 | 1205 |
| 425 | 20240422 | 115200 | 1216317510 | 3625 | 3625 | 3625 | 3625 | 139 |
| 426 | 20240422 | 115100 | 1215813635 | 3625 | 3630 | 3630 | 3625 | 280 |
| 427 | 20240422 | 115000 | 1214797740 | 3625 | 3625 | 3625 | 3625 | 2 |
| 428 | 20240422 | 114900 | 1214790490 | 3620 | 3625 | 3625 | 3620 | 363 |
| 429 | 20240422 | 114800 | 1213476380 | 3625 | 3625 | 3625 | 3620 | 417 |
| 430 | 20240422 | 114700 | 1211965295 | 3625 | 3625 | 3625 | 3625 | 601 |
| 431 | 20240422 | 114600 | 1209786670 | 3625 | 3625 | 3625 | 3625 | 500 |
| 432 | 20240422 | 114500 | 1207974170 | 3625 | 3625 | 3630 | 3625 | 168 |
| 433 | 20240422 | 114400 | 1207364990 | 3625 | 3625 | 3625 | 3625 | 582 |
| 434 | 20240422 | 114300 | 1205255240 | 3625 | 3620 | 3625 | 3620 | 141 |
| 435 | 20240422 | 114200 | 1204744810 | 3615 | 3615 | 3620 | 3615 | 1421 |
| 436 | 20240422 | 114100 | 1199605895 | 3615 | 3625 | 3625 | 3615 | 1442 |
| 437 | 20240422 | 114000 | 1194386845 | 3625 | 3625 | 3625 | 3625 | 31 |
| 438 | 20240422 | 113900 | 1194274470 | 3625 | 3625 | 3625 | 3625 | 2 |
| 439 | 20240422 | 113800 | 1194267220 | 3635 | 3630 | 3635 | 3620 | 876 |
| 440 | 20240422 | 113700 | 1191090395 | 3635 | 3635 | 3635 | 3635 | 352 |
| 441 | 20240422 | 113600 | 1189810875 | 3635 | 3635 | 3635 | 3630 | 412 |
| 442 | 20240422 | 113500 | 1188314475 | 3630 | 3630 | 3630 | 3630 | 175 |
| 443 | 20240422 | 113400 | 1187679225 | 3630 | 3635 | 3635 | 3630 | 597 |
| 444 | 20240422 | 113300 | 1185512080 | 3635 | 3635 | 3635 | 3635 | 191 |
| 445 | 20240422 | 113200 | 1184817795 | 3635 | 3635 | 3635 | 3635 | 12 |
| 446 | 20240422 | 113100 | 1184774175 | 3635 | 3620 | 3635 | 3620 | 260 |
| 447 | 20240422 | 113000 | 1183832075 | 3620 | 3625 | 3630 | 3620 | 741 |
| 448 | 20240422 | 112900 | 1181144945 | 3625 | 3625 | 3625 | 3625 | 1 |
| 449 | 20240422 | 112800 | 1181141320 | 3620 | 3620 | 3620 | 3620 | 800 |
| 450 | 20240422 | 112700 | 1178245320 | 3620 | 3625 | 3625 | 3620 | 3085 |
| 451 | 20240422 | 112600 | 1167062205 | 3630 | 3635 | 3635 | 3625 | 2057 |
| 452 | 20240422 | 112500 | 1159605080 | 3635 | 3635 | 3635 | 3635 | 103 |
| 453 | 20240422 | 112400 | 1159230675 | 3635 | 3630 | 3635 | 3620 | 1505 |
| 454 | 20240422 | 112300 | 1153778990 | 3635 | 3630 | 3635 | 3630 | 226 |
| 455 | 20240422 | 112200 | 1152958510 | 3625 | 3620 | 3625 | 3620 | 1004 |
| 456 | 20240422 | 112100 | 1149319600 | 3620 | 3620 | 3620 | 3620 | 643 |
| 457 | 20240422 | 112000 | 1146991940 | 3620 | 3620 | 3625 | 3620 | 1091 |
| 458 | 20240422 | 111900 | 1143042495 | 3625 | 3620 | 3625 | 3620 | 124 |
| 459 | 20240422 | 111800 | 1142593015 | 3620 | 3620 | 3620 | 3615 | 2256 |
| 460 | 20240422 | 111700 | 1134428295 | 3620 | 3620 | 3620 | 3620 | 346 |
| 461 | 20240422 | 111600 | 1133175775 | 3625 | 3615 | 3630 | 3615 | 899 |
| 462 | 20240422 | 111500 | 1129925565 | 3615 | 3610 | 3615 | 3605 | 709 |
| 463 | 20240422 | 111400 | 1127366470 | 3610 | 3615 | 3615 | 3605 | 2624 |
| 464 | 20240422 | 111300 | 1117903220 | 3605 | 3610 | 3610 | 3605 | 130 |
| 465 | 20240422 | 111200 | 1117434045 | 3605 | 3615 | 3615 | 3605 | 17195 |
| 466 | 20240422 | 111100 | 1055430580 | 3615 | 3615 | 3640 | 3610 | 2315 |
| 467 | 20240422 | 111000 | 1047048205 | 3615 | 3620 | 3620 | 3615 | 1891 |
| 468 | 20240422 | 110900 | 1040212190 | 3615 | 3620 | 3625 | 3615 | 1650 |
| 469 | 20240422 | 110800 | 1034236000 | 3620 | 3625 | 3625 | 3620 | 1291 |
| 470 | 20240422 | 110700 | 1029556635 | 3630 | 3630 | 3630 | 3625 | 220 |
| 471 | 20240422 | 110600 | 1028758585 | 3625 | 3635 | 3635 | 3625 | 2478 |
| 472 | 20240422 | 110500 | 1019759895 | 3635 | 3640 | 3640 | 3635 | 256 |
| 473 | 20240422 | 110400 | 1018829110 | 3640 | 3645 | 3645 | 3640 | 394 |
| 474 | 20240422 | 110300 | 1017394920 | 3640 | 3640 | 3640 | 3640 | 3 |
| 475 | 20240422 | 110200 | 1017384000 | 3640 | 3640 | 3640 | 3640 | 2 |
| 476 | 20240422 | 110100 | 1017376720 | 3635 | 3650 | 3650 | 3635 | 2226 |
| 477 | 20240422 | 110000 | 1009279400 | 3640 | 3650 | 3650 | 3640 | 4237 |
| 478 | 20240422 | 105900 | 993839615 | 3650 | 3650 | 3650 | 3650 | 500 |
| 479 | 20240422 | 105800 | 992014615 | 3650 | 3655 | 3655 | 3650 | 4982 |
| 480 | 20240422 | 105700 | 973829180 | 3655 | 3655 | 3655 | 3650 | 1218 |
| 481 | 20240422 | 105600 | 969382285 | 3655 | 3655 | 3655 | 3650 | 3089 |
| 482 | 20240422 | 105500 | 958104900 | 3655 | 3655 | 3655 | 3650 | 1179 |
| 483 | 20240422 | 105400 | 953796155 | 3650 | 3655 | 3655 | 3650 | 539 |
| 484 | 20240422 | 105300 | 951828620 | 3655 | 3665 | 3665 | 3655 | 6035 |
| 485 | 20240422 | 105200 | 929762040 | 3660 | 3660 | 3670 | 3655 | 335 |
| 486 | 20240422 | 105100 | 928534275 | 3660 | 3670 | 3670 | 3655 | 7523 |
| 487 | 20240422 | 105000 | 900993475 | 3670 | 3670 | 3670 | 3670 | 20 |
| 488 | 20240422 | 104900 | 900920075 | 3670 | 3665 | 3670 | 3665 | 709 |
| 489 | 20240422 | 104800 | 898321090 | 3665 | 3670 | 3670 | 3665 | 840 |
| 490 | 20240422 | 104700 | 895238810 | 3670 | 3670 | 3670 | 3670 | 500 |
| 491 | 20240422 | 104600 | 893403810 | 3670 | 3670 | 3680 | 3660 | 6008 |
| 492 | 20240422 | 104500 | 871379155 | 3670 | 3675 | 3675 | 3670 | 1941 |
| 493 | 20240422 | 104400 | 864245990 | 3680 | 3680 | 3680 | 3675 | 19 |
| 494 | 20240422 | 104300 | 864176100 | 3680 | 3685 | 3685 | 3680 | 158 |
| 495 | 20240422 | 104200 | 863594145 | 3685 | 3685 | 3685 | 3680 | 629 |
| 496 | 20240422 | 104100 | 861278280 | 3685 | 3685 | 3685 | 3680 | 2716 |
| 497 | 20240422 | 104000 | 851279230 | 3695 | 3690 | 3695 | 3685 | 3021 |
| 498 | 20240422 | 103900 | 840144295 | 3685 | 3685 | 3685 | 3685 | 562 |
| 499 | 20240422 | 103800 | 838073325 | 3685 | 3680 | 3685 | 3680 | 1971 |
| 500 | 20240422 | 103700 | 830818105 | 3685 | 3680 | 3685 | 3680 | 4 |
| 501 | 20240422 | 103600 | 830803375 | 3675 | 3680 | 3680 | 3675 | 30 |
| 502 | 20240422 | 103500 | 830693120 | 3680 | 3680 | 3690 | 3680 | 5589 |
| 503 | 20240422 | 103400 | 810105600 | 3680 | 3685 | 3685 | 3680 | 513 |
| 504 | 20240422 | 103300 | 808217615 | 3680 | 3685 | 3685 | 3680 | 1396 |
| 505 | 20240422 | 103200 | 803074460 | 3685 | 3685 | 3685 | 3685 | 3 |
| 506 | 20240422 | 103100 | 803063405 | 3685 | 3685 | 3685 | 3685 | 3529 |
| 507 | 20240422 | 103000 | 790059040 | 3685 | 3690 | 3690 | 3685 | 1583 |
| 508 | 20240422 | 102900 | 784217820 | 3690 | 3690 | 3690 | 3690 | 262 |
| 509 | 20240422 | 102800 | 783251040 | 3685 | 3695 | 3700 | 3685 | 112 |
| 510 | 20240422 | 102700 | 782837160 | 3685 | 3690 | 3695 | 3685 | 593 |
| 511 | 20240422 | 102600 | 780648665 | 3690 | 3695 | 3695 | 3685 | 3606 |
| 512 | 20240422 | 102500 | 767348790 | 3695 | 3700 | 3700 | 3690 | 2359 |
| 513 | 20240422 | 102400 | 758640895 | 3700 | 3705 | 3705 | 3700 | 646 |
| 514 | 20240422 | 102300 | 756250445 | 3705 | 3705 | 3705 | 3700 | 33 |
| 515 | 20240422 | 102200 | 756128330 | 3700 | 3700 | 3700 | 3695 | 220 |
| 516 | 20240422 | 102100 | 755314680 | 3700 | 3700 | 3700 | 3695 | 513 |
| 517 | 20240422 | 102000 | 753416585 | 3700 | 3695 | 3700 | 3695 | 337 |
| 518 | 20240422 | 101900 | 752169705 | 3695 | 3700 | 3700 | 3695 | 1417 |
| 519 | 20240422 | 101800 | 746926860 | 3710 | 3715 | 3715 | 3705 | 7088 |
| 520 | 20240422 | 101700 | 720620620 | 3710 | 3715 | 3720 | 3710 | 3111 |
| 521 | 20240422 | 101600 | 709075180 | 3705 | 3710 | 3715 | 3705 | 5464 |
| 522 | 20240422 | 101500 | 688800240 | 3710 | 3705 | 3710 | 3700 | 3225 |
| 523 | 20240422 | 101400 | 676852290 | 3700 | 3700 | 3700 | 3700 | 4167 |
| 524 | 20240422 | 101300 | 661434390 | 3700 | 3700 | 3700 | 3695 | 2836 |
| 525 | 20240422 | 101200 | 650947550 | 3700 | 3680 | 3700 | 3680 | 4462 |
| 526 | 20240422 | 101100 | 634481125 | 3680 | 3665 | 3680 | 3665 | 2139 |
| 527 | 20240422 | 101000 | 626609905 | 3665 | 3680 | 3680 | 3665 | 1420 |
| 528 | 20240422 | 100900 | 621401170 | 3680 | 3680 | 3680 | 3680 | 729 |
| 529 | 20240422 | 100800 | 618718450 | 3680 | 3680 | 3680 | 3680 | 231 |
| 530 | 20240422 | 100700 | 617868370 | 3685 | 3685 | 3685 | 3685 | 58 |
| 531 | 20240422 | 100600 | 617654640 | 3685 | 3685 | 3685 | 3685 | 108 |
| 532 | 20240422 | 100500 | 617256660 | 3690 | 3690 | 3690 | 3690 | 17 |
| 533 | 20240422 | 100400 | 617193930 | 3690 | 3675 | 3690 | 3675 | 6326 |
| 534 | 20240422 | 100300 | 593896795 | 3670 | 3670 | 3670 | 3670 | 0 |
| 535 | 20240422 | 100200 | 593896795 | 3670 | 3670 | 3670 | 3670 | 1104 |
| 536 | 20240422 | 100100 | 589845115 | 3665 | 3665 | 3665 | 3660 | 546 |
| 537 | 20240422 | 100000 | 587844100 | 3665 | 3665 | 3665 | 3660 | 133 |
| 538 | 20240422 | 095900 | 587356665 | 3665 | 3665 | 3665 | 3665 | 2 |
| 539 | 20240422 | 095800 | 587349335 | 3665 | 3665 | 3665 | 3660 | 117 |
| 540 | 20240422 | 095700 | 586920550 | 3665 | 3665 | 3665 | 3660 | 353 |
| 541 | 20240422 | 095600 | 585627805 | 3665 | 3665 | 3665 | 3660 | 876 |
| 542 | 20240422 | 095500 | 582417310 | 3665 | 3665 | 3665 | 3665 | 873 |
| 543 | 20240422 | 095400 | 579217765 | 3665 | 3670 | 3685 | 3665 | 837 |
| 544 | 20240422 | 095300 | 576141630 | 3670 | 3685 | 3685 | 3670 | 1397 |
| 545 | 20240422 | 095200 | 571010840 | 3685 | 3675 | 3685 | 3675 | 1322 |
| 546 | 20240422 | 095100 | 566146195 | 3680 | 3680 | 3680 | 3680 | 4 |
| 547 | 20240422 | 095000 | 566131475 | 3680 | 3675 | 3680 | 3675 | 807 |
| 548 | 20240422 | 094900 | 563163885 | 3675 | 3675 | 3675 | 3675 | 34 |
| 549 | 20240422 | 094800 | 563038935 | 3675 | 3675 | 3675 | 3670 | 981 |
| 550 | 20240422 | 094700 | 559435990 | 3675 | 3680 | 3680 | 3675 | 92 |
| 551 | 20240422 | 094600 | 559097435 | 3675 | 3670 | 3675 | 3665 | 2308 |
| 552 | 20240422 | 094500 | 550624290 | 3665 | 3660 | 3665 | 3660 | 637 |
| 553 | 20240422 | 094400 | 548289690 | 3655 | 3655 | 3670 | 3650 | 5660 |
| 554 | 20240422 | 094300 | 527630275 | 3650 | 3660 | 3660 | 3650 | 3487 |
| 555 | 20240422 | 094200 | 514897090 | 3665 | 3665 | 3665 | 3660 | 190 |
| 556 | 20240422 | 094100 | 514201315 | 3665 | 3670 | 3675 | 3660 | 3513 |
| 557 | 20240422 | 094000 | 501323745 | 3670 | 3675 | 3685 | 3665 | 6931 |
| 558 | 20240422 | 093900 | 475866950 | 3685 | 3685 | 3685 | 3680 | 774 |
| 559 | 20240422 | 093800 | 473018180 | 3680 | 3680 | 3690 | 3680 | 801 |
| 560 | 20240422 | 093700 | 470064330 | 3685 | 3680 | 3685 | 3680 | 381 |
| 561 | 20240422 | 093600 | 468662245 | 3680 | 3690 | 3690 | 3680 | 407 |
| 562 | 20240422 | 093500 | 467163165 | 3690 | 3695 | 3695 | 3690 | 203 |
| 563 | 20240422 | 093400 | 466413090 | 3680 | 3695 | 3695 | 3670 | 3265 |
| 564 | 20240422 | 093300 | 454398025 | 3695 | 3690 | 3695 | 3690 | 2008 |
| 565 | 20240422 | 093200 | 446986145 | 3690 | 3690 | 3690 | 3680 | 1787 |
| 566 | 20240422 | 093100 | 440400720 | 3695 | 3705 | 3705 | 3695 | 3930 |
| 567 | 20240422 | 093000 | 425855055 | 3710 | 3710 | 3710 | 3705 | 2261 |
| 568 | 20240422 | 092900 | 417475680 | 3710 | 3710 | 3710 | 3710 | 2273 |
| 569 | 20240422 | 092800 | 409042850 | 3710 | 3710 | 3710 | 3705 | 2670 |
| 570 | 20240422 | 092700 | 399138765 | 3710 | 3710 | 3710 | 3705 | 1193 |
| 571 | 20240422 | 092600 | 394717050 | 3705 | 3705 | 3705 | 3700 | 1142 |
| 572 | 20240422 | 092500 | 390490860 | 3700 | 3715 | 3715 | 3700 | 1264 |
| 573 | 20240422 | 092400 | 385810495 | 3715 | 3710 | 3715 | 3710 | 2130 |
| 574 | 20240422 | 092300 | 377908100 | 3720 | 3715 | 3720 | 3715 | 1989 |
| 575 | 20240422 | 092200 | 370510050 | 3715 | 3720 | 3725 | 3715 | 37 |
| 576 | 20240422 | 092100 | 370372300 | 3730 | 3705 | 3730 | 3705 | 1213 |
| 577 | 20240422 | 092000 | 365862665 | 3700 | 3710 | 3715 | 3700 | 2920 |
| 578 | 20240422 | 091900 | 355032305 | 3710 | 3705 | 3715 | 3705 | 3363 |
| 579 | 20240422 | 091800 | 342550615 | 3695 | 3690 | 3705 | 3685 | 1012 |
| 580 | 20240422 | 091700 | 338804980 | 3705 | 3685 | 3705 | 3685 | 2172 |
| 581 | 20240422 | 091600 | 330761160 | 3685 | 3700 | 3700 | 3685 | 2697 |
| 582 | 20240422 | 091500 | 320793005 | 3700 | 3715 | 3720 | 3700 | 2782 |
| 583 | 20240422 | 091400 | 310477395 | 3715 | 3730 | 3735 | 3710 | 19980 |
| 584 | 20240422 | 091300 | 236020315 | 3730 | 3715 | 3730 | 3710 | 14864 |
| 585 | 20240422 | 091200 | 180712145 | 3715 | 3705 | 3715 | 3700 | 1742 |
| 586 | 20240422 | 091100 | 174252690 | 3705 | 3705 | 3705 | 3700 | 2374 |
| 587 | 20240422 | 091000 | 165468825 | 3705 | 3715 | 3715 | 3705 | 3114 |
| 588 | 20240422 | 090900 | 153914285 | 3715 | 3710 | 3720 | 3710 | 3272 |
| 589 | 20240422 | 090800 | 141758190 | 3710 | 3710 | 3725 | 3705 | 8364 |
| 590 | 20240422 | 090700 | 110683870 | 3710 | 3680 | 3710 | 3670 | 6452 |
| 591 | 20240422 | 090600 | 86870130 | 3680 | 3670 | 3680 | 3670 | 1486 |
| 592 | 20240422 | 090500 | 81404830 | 3670 | 3680 | 3685 | 3670 | 594 |
| 593 | 20240422 | 090400 | 79222725 | 3685 | 3675 | 3685 | 3675 | 2194 |
| 594 | 20240422 | 090300 | 71149650 | 3675 | 3685 | 3685 | 3665 | 3204 |
| 595 | 20240422 | 090200 | 59375600 | 3680 | 3695 | 3700 | 3680 | 1986 |
| 596 | 20240422 | 090100 | 52053045 | 3705 | 3705 | 3710 | 3695 | 2390 |
| 597 | 20240422 | 090000 | 43198895 | 3705 | 3665 | 3705 | 3665 | 11584 |