31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 194100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 3 | 20240419 | 194000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20240419 | 193900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20240419 | 193800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20240419 | 193700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20240419 | 193600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20240419 | 193500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20240419 | 193400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20240419 | 193300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20240419 | 193200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20240419 | 193100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20240419 | 193000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20240419 | 192900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20240419 | 192800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20240419 | 192700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20240419 | 192600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20240419 | 192500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20240419 | 192400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20240419 | 192300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20240419 | 192200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20240419 | 192100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20240419 | 192000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20240419 | 191900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20240419 | 191800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20240419 | 191700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20240419 | 191600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20240419 | 191500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20240419 | 191400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20240419 | 191300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20240419 | 191200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20240419 | 191100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 33 | 20240419 | 191000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20240419 | 190900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20240419 | 190800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20240419 | 190700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20240419 | 190600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20240419 | 190500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20240419 | 190400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20240419 | 190300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20240419 | 190200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20240419 | 190100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20240419 | 190000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20240419 | 185900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20240419 | 185800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20240419 | 185700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20240419 | 185600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20240419 | 185500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20240419 | 185400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20240419 | 185300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20240419 | 185200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20240419 | 185100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20240419 | 185000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20240419 | 184900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20240419 | 184800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20240419 | 184700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20240419 | 184600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20240419 | 184500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20240419 | 184400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20240419 | 184300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20240419 | 184200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20240419 | 184100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 63 | 20240419 | 184000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20240419 | 183900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20240419 | 183800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20240419 | 183700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20240419 | 183600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20240419 | 183500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20240419 | 183400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20240419 | 183300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20240419 | 183200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20240419 | 183100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20240419 | 183000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20240419 | 182900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20240419 | 182800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20240419 | 182700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20240419 | 182600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20240419 | 182500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20240419 | 182400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20240419 | 182300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20240419 | 182200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20240419 | 182100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20240419 | 182000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20240419 | 181900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20240419 | 181800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20240419 | 181700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20240419 | 181600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20240419 | 181500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20240419 | 181400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20240419 | 181300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20240419 | 181200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20240419 | 181100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 93 | 20240419 | 181000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20240419 | 180900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20240419 | 180800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20240419 | 180700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20240419 | 180600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20240419 | 180500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20240419 | 180400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20240419 | 180300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20240419 | 180200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20240419 | 180100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20240419 | 180000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20240419 | 175900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20240419 | 175800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20240419 | 175700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20240419 | 175600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20240419 | 175500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20240419 | 175400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20240419 | 175300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20240419 | 175200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20240419 | 175100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20240419 | 175000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20240419 | 174900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20240419 | 174800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20240419 | 174700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20240419 | 174600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20240419 | 174500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20240419 | 174400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20240419 | 174300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20240419 | 174200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20240419 | 174100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 123 | 20240419 | 174000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20240419 | 173900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20240419 | 173800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20240419 | 173700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20240419 | 173600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20240419 | 173500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20240419 | 173400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20240419 | 173300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20240419 | 173200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20240419 | 173100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20240419 | 173000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20240419 | 172900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20240419 | 172800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20240419 | 172700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20240419 | 172600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20240419 | 172500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20240419 | 172400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20240419 | 172300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20240419 | 172200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20240419 | 172100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20240419 | 172000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20240419 | 171900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20240419 | 171800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20240419 | 171700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20240419 | 171600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20240419 | 171500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20240419 | 171400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20240419 | 171300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20240419 | 171200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20240419 | 171100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 153 | 20240419 | 171000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20240419 | 170900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20240419 | 170800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20240419 | 170700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20240419 | 170600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20240419 | 170500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20240419 | 170400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20240419 | 170300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20240419 | 170200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20240419 | 170100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20240419 | 170000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20240419 | 165900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20240419 | 165800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20240419 | 165700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20240419 | 165600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20240419 | 165500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20240419 | 165400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20240419 | 165300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20240419 | 165200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20240419 | 165100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20240419 | 165000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20240419 | 164900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20240419 | 164800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20240419 | 164700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20240419 | 164600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20240419 | 164500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20240419 | 164400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20240419 | 164300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20240419 | 164200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20240419 | 164100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 183 | 20240419 | 164000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20240419 | 163900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20240419 | 163800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20240419 | 163700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20240419 | 163600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20240419 | 163500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20240419 | 163400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20240419 | 163300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20240419 | 163200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20240419 | 163100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20240419 | 163000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20240419 | 162900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20240419 | 162800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20240419 | 162700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20240419 | 162600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20240419 | 162500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20240419 | 162400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20240419 | 162300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20240419 | 162200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20240419 | 162100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20240419 | 162000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20240419 | 161900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20240419 | 161800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20240419 | 161700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20240419 | 161600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20240419 | 161500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20240419 | 161400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20240419 | 161300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 211 | 20240419 | 161200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 212 | 20240419 | 161100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 213 | 20240419 | 161000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 214 | 20240419 | 160900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 215 | 20240419 | 160800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 216 | 20240419 | 160700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 217 | 20240419 | 160600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 218 | 20240419 | 160500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 219 | 20240419 | 160400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 220 | 20240419 | 160300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 221 | 20240419 | 160200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 222 | 20240419 | 160100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 223 | 20240419 | 160000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 224 | 20240419 | 155900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 225 | 20240419 | 155800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 226 | 20240419 | 155700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 227 | 20240419 | 155600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 228 | 20240419 | 155500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 229 | 20240419 | 155400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 230 | 20240419 | 155300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 231 | 20240419 | 155200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 232 | 20240419 | 155100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 233 | 20240419 | 155000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 234 | 20240419 | 154900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 235 | 20240419 | 154800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 236 | 20240419 | 154700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 237 | 20240419 | 154600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 238 | 20240419 | 154500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 239 | 20240419 | 154400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 240 | 20240419 | 154300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 241 | 20240419 | 154200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 242 | 20240419 | 154100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 243 | 20240419 | 154000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 244 | 20240419 | 153900 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 245 | 20240419 | 153800 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 246 | 20240419 | 153700 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 247 | 20240419 | 153600 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 248 | 20240419 | 153500 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 249 | 20240419 | 153400 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 250 | 20240419 | 153300 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 251 | 20240419 | 153200 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 252 | 20240419 | 153100 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 0 |
| 253 | 20240419 | 153000 | 1106103680 | 2515 | 2515 | 2515 | 2515 | 4493 |
| 254 | 20240419 | 152900 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 255 | 20240419 | 152800 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 256 | 20240419 | 152700 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 257 | 20240419 | 152600 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 258 | 20240419 | 152500 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 259 | 20240419 | 152400 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 260 | 20240419 | 152300 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 261 | 20240419 | 152200 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 262 | 20240419 | 152100 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 263 | 20240419 | 152000 | 1094803785 | 2515 | 2515 | 2515 | 2515 | 0 |
| 264 | 20240419 | 151900 | 1094803785 | 2515 | 2520 | 2520 | 2515 | 1721 |
| 265 | 20240419 | 151800 | 1090475440 | 2515 | 2520 | 2520 | 2515 | 231 |
| 266 | 20240419 | 151700 | 1089893925 | 2520 | 2520 | 2520 | 2515 | 817 |
| 267 | 20240419 | 151600 | 1087839155 | 2515 | 2515 | 2520 | 2510 | 953 |
| 268 | 20240419 | 151500 | 1085442790 | 2520 | 2520 | 2520 | 2520 | 1 |
| 269 | 20240419 | 151400 | 1085440270 | 2515 | 2520 | 2520 | 2515 | 1668 |
| 270 | 20240419 | 151300 | 1081245245 | 2515 | 2515 | 2515 | 2515 | 2869 |
| 271 | 20240419 | 151200 | 1074029710 | 2515 | 2515 | 2515 | 2515 | 120 |
| 272 | 20240419 | 151100 | 1073727910 | 2515 | 2520 | 2520 | 2515 | 3523 |
| 273 | 20240419 | 151000 | 1064867555 | 2515 | 2515 | 2515 | 2510 | 1929 |
| 274 | 20240419 | 150900 | 1060016125 | 2515 | 2515 | 2520 | 2515 | 5172 |
| 275 | 20240419 | 150800 | 1047008295 | 2520 | 2520 | 2520 | 2515 | 70 |
| 276 | 20240419 | 150700 | 1046832215 | 2520 | 2520 | 2520 | 2520 | 1032 |
| 277 | 20240419 | 150600 | 1044231575 | 2520 | 2515 | 2520 | 2515 | 729 |
| 278 | 20240419 | 150500 | 1042398070 | 2520 | 2520 | 2520 | 2515 | 933 |
| 279 | 20240419 | 150400 | 1040048630 | 2520 | 2520 | 2520 | 2520 | 2094 |
| 280 | 20240419 | 150300 | 1034771750 | 2520 | 2520 | 2520 | 2520 | 120 |
| 281 | 20240419 | 150200 | 1034469350 | 2520 | 2515 | 2520 | 2515 | 1891 |
| 282 | 20240419 | 150100 | 1029704350 | 2515 | 2515 | 2515 | 2515 | 339 |
| 283 | 20240419 | 150000 | 1028851765 | 2515 | 2515 | 2515 | 2515 | 416 |
| 284 | 20240419 | 145900 | 1027805525 | 2515 | 2515 | 2515 | 2515 | 384 |
| 285 | 20240419 | 145800 | 1026839765 | 2515 | 2520 | 2520 | 2515 | 326 |
| 286 | 20240419 | 145700 | 1026019860 | 2515 | 2515 | 2515 | 2515 | 1736 |
| 287 | 20240419 | 145600 | 1021653820 | 2520 | 2515 | 2520 | 2515 | 1064 |
| 288 | 20240419 | 145500 | 1018972860 | 2515 | 2515 | 2515 | 2515 | 329 |
| 289 | 20240419 | 145400 | 1018145425 | 2515 | 2520 | 2520 | 2515 | 51 |
| 290 | 20240419 | 145300 | 1018016910 | 2520 | 2520 | 2520 | 2520 | 12 |
| 291 | 20240419 | 145200 | 1017986670 | 2515 | 2515 | 2515 | 2515 | 619 |
| 292 | 20240419 | 145100 | 1016429885 | 2515 | 2520 | 2520 | 2515 | 347 |
| 293 | 20240419 | 145000 | 1015557130 | 2515 | 2515 | 2515 | 2515 | 1085 |
| 294 | 20240419 | 144900 | 1012828355 | 2515 | 2520 | 2520 | 2515 | 5075 |
| 295 | 20240419 | 144800 | 1000064725 | 2515 | 2515 | 2515 | 2515 | 20 |
| 296 | 20240419 | 144700 | 1000014425 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 297 | 20240419 | 144600 | 997499425 | 2515 | 2520 | 2520 | 2515 | 32 |
| 298 | 20240419 | 144500 | 997418890 | 2520 | 2520 | 2520 | 2520 | 96 |
| 299 | 20240419 | 144400 | 997176970 | 2515 | 2515 | 2515 | 2515 | 429 |
| 300 | 20240419 | 144300 | 996098035 | 2520 | 2515 | 2520 | 2515 | 189 |
| 301 | 20240419 | 144200 | 995622090 | 2515 | 2515 | 2515 | 2515 | 117 |
| 302 | 20240419 | 144100 | 995327835 | 2515 | 2515 | 2515 | 2515 | 140 |
| 303 | 20240419 | 144000 | 994975735 | 2515 | 2515 | 2520 | 2515 | 1082 |
| 304 | 20240419 | 143900 | 992249505 | 2520 | 2515 | 2520 | 2515 | 2516 |
| 305 | 20240419 | 143800 | 985910735 | 2515 | 2515 | 2515 | 2515 | 228 |
| 306 | 20240419 | 143700 | 985337315 | 2515 | 2520 | 2520 | 2515 | 191 |
| 307 | 20240419 | 143600 | 984856450 | 2515 | 2515 | 2515 | 2515 | 2765 |
| 308 | 20240419 | 143500 | 977902475 | 2515 | 2515 | 2515 | 2515 | 2894 |
| 309 | 20240419 | 143400 | 970624065 | 2520 | 2515 | 2520 | 2515 | 510 |
| 310 | 20240419 | 143300 | 969340915 | 2515 | 2515 | 2515 | 2515 | 172 |
| 311 | 20240419 | 143200 | 968908335 | 2520 | 2520 | 2520 | 2520 | 0 |
| 312 | 20240419 | 143100 | 968908335 | 2520 | 2520 | 2520 | 2520 | 10 |
| 313 | 20240419 | 143000 | 968883135 | 2520 | 2515 | 2520 | 2515 | 774 |
| 314 | 20240419 | 142900 | 966932980 | 2520 | 2520 | 2520 | 2520 | 8 |
| 315 | 20240419 | 142800 | 966912820 | 2520 | 2520 | 2520 | 2520 | 0 |
| 316 | 20240419 | 142700 | 966912820 | 2520 | 2515 | 2520 | 2515 | 72 |
| 317 | 20240419 | 142600 | 966731730 | 2515 | 2515 | 2520 | 2515 | 4264 |
| 318 | 20240419 | 142500 | 955997270 | 2520 | 2515 | 2520 | 2515 | 187 |
| 319 | 20240419 | 142400 | 955526960 | 2515 | 2520 | 2520 | 2515 | 2041 |
| 320 | 20240419 | 142300 | 950388640 | 2520 | 2515 | 2520 | 2515 | 15 |
| 321 | 20240419 | 142200 | 950350865 | 2515 | 2520 | 2520 | 2515 | 1928 |
| 322 | 20240419 | 142100 | 945496360 | 2525 | 2525 | 2525 | 2525 | 114 |
| 323 | 20240419 | 142000 | 945208510 | 2520 | 2520 | 2520 | 2520 | 0 |
| 324 | 20240419 | 141900 | 945208510 | 2520 | 2520 | 2520 | 2520 | 0 |
| 325 | 20240419 | 141800 | 945208510 | 2520 | 2520 | 2520 | 2520 | 0 |
| 326 | 20240419 | 141700 | 945208510 | 2520 | 2520 | 2520 | 2520 | 0 |
| 327 | 20240419 | 141600 | 945208510 | 2520 | 2520 | 2520 | 2520 | 0 |
| 328 | 20240419 | 141500 | 945208510 | 2520 | 2520 | 2520 | 2520 | 0 |
| 329 | 20240419 | 141400 | 945208510 | 2520 | 2515 | 2520 | 2515 | 1382 |
| 330 | 20240419 | 141300 | 941725875 | 2515 | 2515 | 2520 | 2515 | 4211 |
| 331 | 20240419 | 141200 | 931134700 | 2520 | 2515 | 2520 | 2515 | 1795 |
| 332 | 20240419 | 141100 | 926617110 | 2515 | 2520 | 2520 | 2515 | 4106 |
| 333 | 20240419 | 141000 | 916270030 | 2525 | 2530 | 2530 | 2525 | 3028 |
| 334 | 20240419 | 140900 | 908624280 | 2530 | 2530 | 2530 | 2530 | 0 |
| 335 | 20240419 | 140800 | 908624280 | 2530 | 2530 | 2530 | 2530 | 0 |
| 336 | 20240419 | 140700 | 908624280 | 2530 | 2530 | 2530 | 2530 | 3414 |
| 337 | 20240419 | 140600 | 899986860 | 2530 | 2535 | 2535 | 2530 | 159 |
| 338 | 20240419 | 140500 | 899584375 | 2530 | 2530 | 2530 | 2530 | 630 |
| 339 | 20240419 | 140400 | 897990475 | 2530 | 2530 | 2530 | 2530 | 20 |
| 340 | 20240419 | 140300 | 897939875 | 2530 | 2530 | 2530 | 2530 | 0 |
| 341 | 20240419 | 140200 | 897939875 | 2530 | 2535 | 2535 | 2530 | 11 |
| 342 | 20240419 | 140100 | 897912015 | 2535 | 2535 | 2535 | 2535 | 110 |
| 343 | 20240419 | 140000 | 897633165 | 2530 | 2530 | 2530 | 2530 | 4775 |
| 344 | 20240419 | 135900 | 885552415 | 2530 | 2530 | 2530 | 2530 | 0 |
| 345 | 20240419 | 135800 | 885552415 | 2530 | 2535 | 2535 | 2530 | 729 |
| 346 | 20240419 | 135700 | 883707980 | 2530 | 2530 | 2530 | 2530 | 2404 |
| 347 | 20240419 | 135600 | 877625860 | 2530 | 2530 | 2530 | 2530 | 414 |
| 348 | 20240419 | 135500 | 876578440 | 2530 | 2530 | 2530 | 2530 | 48 |
| 349 | 20240419 | 135400 | 876457000 | 2530 | 2530 | 2530 | 2530 | 517 |
| 350 | 20240419 | 135300 | 875148990 | 2530 | 2530 | 2530 | 2530 | 1191 |
| 351 | 20240419 | 135200 | 872135760 | 2530 | 2530 | 2530 | 2530 | 200 |
| 352 | 20240419 | 135100 | 871629760 | 2525 | 2525 | 2525 | 2525 | 1452 |
| 353 | 20240419 | 135000 | 867963460 | 2520 | 2520 | 2520 | 2520 | 111 |
| 354 | 20240419 | 134900 | 867683740 | 2520 | 2525 | 2525 | 2520 | 30 |
| 355 | 20240419 | 134800 | 867608090 | 2520 | 2520 | 2520 | 2520 | 0 |
| 356 | 20240419 | 134700 | 867608090 | 2520 | 2520 | 2520 | 2520 | 2269 |
| 357 | 20240419 | 134600 | 861890210 | 2530 | 2530 | 2530 | 2530 | 1 |
| 358 | 20240419 | 134500 | 861887680 | 2520 | 2525 | 2525 | 2520 | 665 |
| 359 | 20240419 | 134400 | 860211095 | 2530 | 2530 | 2530 | 2530 | 572 |
| 360 | 20240419 | 134300 | 858763935 | 2530 | 2530 | 2530 | 2530 | 30 |
| 361 | 20240419 | 134200 | 858688035 | 2530 | 2525 | 2530 | 2525 | 106 |
| 362 | 20240419 | 134100 | 858420380 | 2525 | 2525 | 2525 | 2525 | 2 |
| 363 | 20240419 | 134000 | 858415330 | 2530 | 2520 | 2530 | 2520 | 75 |
| 364 | 20240419 | 133900 | 858226230 | 2520 | 2520 | 2520 | 2520 | 115 |
| 365 | 20240419 | 133800 | 857936430 | 2530 | 2530 | 2530 | 2530 | 7 |
| 366 | 20240419 | 133700 | 857918720 | 2520 | 2520 | 2520 | 2520 | 0 |
| 367 | 20240419 | 133600 | 857918720 | 2520 | 2520 | 2520 | 2520 | 183 |
| 368 | 20240419 | 133500 | 857457560 | 2520 | 2530 | 2530 | 2520 | 114 |
| 369 | 20240419 | 133400 | 857170250 | 2525 | 2525 | 2525 | 2525 | 1230 |
| 370 | 20240419 | 133300 | 854064500 | 2530 | 2530 | 2530 | 2530 | 25 |
| 371 | 20240419 | 133200 | 854001250 | 2525 | 2525 | 2525 | 2525 | 710 |
| 372 | 20240419 | 133100 | 852208500 | 2525 | 2530 | 2530 | 2525 | 965 |
| 373 | 20240419 | 133000 | 849771350 | 2530 | 2530 | 2530 | 2530 | 31 |
| 374 | 20240419 | 132900 | 849692920 | 2530 | 2530 | 2530 | 2530 | 1079 |
| 375 | 20240419 | 132800 | 846963050 | 2530 | 2530 | 2530 | 2530 | 1156 |
| 376 | 20240419 | 132700 | 844038370 | 2530 | 2530 | 2530 | 2530 | 417 |
| 377 | 20240419 | 132600 | 842983360 | 2530 | 2530 | 2530 | 2530 | 1004 |
| 378 | 20240419 | 132500 | 840443240 | 2525 | 2525 | 2525 | 2525 | 0 |
| 379 | 20240419 | 132400 | 840443240 | 2525 | 2525 | 2525 | 2525 | 1237 |
| 380 | 20240419 | 132300 | 837319815 | 2525 | 2520 | 2525 | 2520 | 133 |
| 381 | 20240419 | 132200 | 836984555 | 2520 | 2520 | 2520 | 2520 | 186 |
| 382 | 20240419 | 132100 | 836515835 | 2520 | 2520 | 2520 | 2520 | 5036 |
| 383 | 20240419 | 132000 | 823825115 | 2520 | 2520 | 2520 | 2520 | 5 |
| 384 | 20240419 | 131900 | 823812515 | 2525 | 2525 | 2525 | 2525 | 55 |
| 385 | 20240419 | 131800 | 823673640 | 2520 | 2520 | 2520 | 2520 | 64 |
| 386 | 20240419 | 131700 | 823512360 | 2530 | 2530 | 2530 | 2530 | 0 |
| 387 | 20240419 | 131600 | 823512360 | 2530 | 2530 | 2530 | 2520 | 135 |
| 388 | 20240419 | 131500 | 823171950 | 2520 | 2525 | 2525 | 2520 | 400 |
| 389 | 20240419 | 131400 | 822162785 | 2525 | 2525 | 2525 | 2525 | 164 |
| 390 | 20240419 | 131300 | 821748685 | 2525 | 2525 | 2525 | 2525 | 119 |
| 391 | 20240419 | 131200 | 821448210 | 2530 | 2530 | 2530 | 2530 | 11 |
| 392 | 20240419 | 131100 | 821420380 | 2530 | 2525 | 2530 | 2525 | 505 |
| 393 | 20240419 | 131000 | 820145230 | 2525 | 2530 | 2530 | 2525 | 230 |
| 394 | 20240419 | 130900 | 819564410 | 2530 | 2530 | 2530 | 2530 | 20 |
| 395 | 20240419 | 130800 | 819513810 | 2525 | 2525 | 2525 | 2525 | 564 |
| 396 | 20240419 | 130700 | 818089710 | 2525 | 2525 | 2525 | 2525 | 64 |
| 397 | 20240419 | 130600 | 817928110 | 2525 | 2530 | 2530 | 2525 | 1355 |
| 398 | 20240419 | 130500 | 814505280 | 2525 | 2525 | 2525 | 2525 | 47 |
| 399 | 20240419 | 130400 | 814386605 | 2525 | 2525 | 2525 | 2525 | 83 |
| 400 | 20240419 | 130300 | 814177030 | 2530 | 2530 | 2530 | 2530 | 1 |
| 401 | 20240419 | 130200 | 814174500 | 2525 | 2525 | 2525 | 2525 | 1515 |
| 402 | 20240419 | 130100 | 810349125 | 2525 | 2525 | 2525 | 2525 | 1 |
| 403 | 20240419 | 130000 | 810346600 | 2525 | 2525 | 2525 | 2525 | 866 |
| 404 | 20240419 | 125900 | 808159950 | 2525 | 2525 | 2525 | 2525 | 183 |
| 405 | 20240419 | 125800 | 807697875 | 2530 | 2530 | 2530 | 2525 | 521 |
| 406 | 20240419 | 125700 | 806382245 | 2530 | 2530 | 2530 | 2530 | 0 |
| 407 | 20240419 | 125600 | 806382245 | 2530 | 2530 | 2530 | 2530 | 10 |
| 408 | 20240419 | 125500 | 806356945 | 2530 | 2525 | 2530 | 2525 | 502 |
| 409 | 20240419 | 125400 | 805089385 | 2525 | 2530 | 2530 | 2525 | 1064 |
| 410 | 20240419 | 125300 | 802397785 | 2525 | 2525 | 2525 | 2525 | 238 |
| 411 | 20240419 | 125200 | 801796835 | 2525 | 2525 | 2525 | 2525 | 0 |
| 412 | 20240419 | 125100 | 801796835 | 2525 | 2525 | 2525 | 2525 | 1000 |
| 413 | 20240419 | 125000 | 799271835 | 2525 | 2525 | 2525 | 2525 | 270 |
| 414 | 20240419 | 124900 | 798590085 | 2525 | 2525 | 2525 | 2525 | 156 |
| 415 | 20240419 | 124800 | 798196185 | 2525 | 2525 | 2525 | 2525 | 200 |
| 416 | 20240419 | 124700 | 797691185 | 2525 | 2525 | 2525 | 2520 | 625 |
| 417 | 20240419 | 124600 | 796113650 | 2520 | 2520 | 2520 | 2520 | 0 |
| 418 | 20240419 | 124500 | 796113650 | 2520 | 2520 | 2520 | 2520 | 182 |
| 419 | 20240419 | 124400 | 795655010 | 2525 | 2525 | 2525 | 2525 | 201 |
| 420 | 20240419 | 124300 | 795147485 | 2525 | 2525 | 2525 | 2525 | 31 |
| 421 | 20240419 | 124200 | 795069210 | 2525 | 2525 | 2525 | 2525 | 0 |
| 422 | 20240419 | 124100 | 795069210 | 2525 | 2525 | 2525 | 2525 | 0 |
| 423 | 20240419 | 124000 | 795069210 | 2525 | 2525 | 2525 | 2520 | 67 |
| 424 | 20240419 | 123900 | 794900355 | 2525 | 2520 | 2525 | 2520 | 350 |
| 425 | 20240419 | 123800 | 794017355 | 2520 | 2520 | 2520 | 2520 | 0 |
| 426 | 20240419 | 123700 | 794017355 | 2520 | 2525 | 2525 | 2520 | 3366 |
| 427 | 20240419 | 123600 | 785525355 | 2525 | 2525 | 2525 | 2525 | 64 |
| 428 | 20240419 | 123500 | 785363755 | 2530 | 2520 | 2530 | 2520 | 386 |
| 429 | 20240419 | 123400 | 784389900 | 2525 | 2525 | 2525 | 2525 | 1 |
| 430 | 20240419 | 123300 | 784387375 | 2520 | 2525 | 2525 | 2520 | 1110 |
| 431 | 20240419 | 123200 | 781590125 | 2520 | 2525 | 2525 | 2520 | 192 |
| 432 | 20240419 | 123100 | 781106235 | 2530 | 2530 | 2530 | 2525 | 22 |
| 433 | 20240419 | 123000 | 781050580 | 2525 | 2525 | 2525 | 2525 | 1 |
| 434 | 20240419 | 122900 | 781048055 | 2530 | 2525 | 2530 | 2520 | 15 |
| 435 | 20240419 | 122800 | 781010205 | 2525 | 2525 | 2525 | 2525 | 50 |
| 436 | 20240419 | 122700 | 780883955 | 2525 | 2525 | 2525 | 2525 | 531 |
| 437 | 20240419 | 122600 | 779543180 | 2525 | 2520 | 2525 | 2520 | 1006 |
| 438 | 20240419 | 122500 | 777008030 | 2525 | 2525 | 2525 | 2525 | 11 |
| 439 | 20240419 | 122400 | 776980255 | 2525 | 2525 | 2525 | 2525 | 0 |
| 440 | 20240419 | 122300 | 776980255 | 2525 | 2525 | 2525 | 2525 | 0 |
| 441 | 20240419 | 122200 | 776980255 | 2525 | 2520 | 2525 | 2520 | 3895 |
| 442 | 20240419 | 122100 | 767164355 | 2515 | 2535 | 2540 | 2510 | 21590 |
| 443 | 20240419 | 122000 | 712831845 | 2525 | 2530 | 2535 | 2525 | 1045 |
| 444 | 20240419 | 121900 | 710188130 | 2530 | 2530 | 2530 | 2530 | 365 |
| 445 | 20240419 | 121800 | 709264680 | 2530 | 2525 | 2530 | 2525 | 194 |
| 446 | 20240419 | 121700 | 708774435 | 2525 | 2525 | 2525 | 2525 | 0 |
| 447 | 20240419 | 121600 | 708774435 | 2525 | 2525 | 2525 | 2525 | 0 |
| 448 | 20240419 | 121500 | 708774435 | 2525 | 2530 | 2530 | 2525 | 933 |
| 449 | 20240419 | 121400 | 706416445 | 2530 | 2530 | 2530 | 2530 | 1 |
| 450 | 20240419 | 121300 | 706413915 | 2535 | 2530 | 2535 | 2530 | 502 |
| 451 | 20240419 | 121200 | 705143850 | 2535 | 2535 | 2535 | 2535 | 50 |
| 452 | 20240419 | 121100 | 705017100 | 2535 | 2535 | 2535 | 2535 | 0 |
| 453 | 20240419 | 121000 | 705017100 | 2535 | 2530 | 2535 | 2525 | 793 |
| 454 | 20240419 | 120900 | 703010810 | 2540 | 2530 | 2540 | 2530 | 102 |
| 455 | 20240419 | 120800 | 702751750 | 2540 | 2530 | 2540 | 2530 | 1861 |
| 456 | 20240419 | 120700 | 698034115 | 2535 | 2530 | 2535 | 2530 | 5 |
| 457 | 20240419 | 120600 | 698021455 | 2525 | 2530 | 2530 | 2525 | 1895 |
| 458 | 20240419 | 120500 | 693229175 | 2530 | 2530 | 2530 | 2530 | 0 |
| 459 | 20240419 | 120400 | 693229175 | 2530 | 2530 | 2530 | 2525 | 90 |
| 460 | 20240419 | 120300 | 693001575 | 2525 | 2525 | 2525 | 2525 | 41 |
| 461 | 20240419 | 120200 | 692898050 | 2525 | 2520 | 2525 | 2520 | 8975 |
| 462 | 20240419 | 120100 | 670275535 | 2515 | 2515 | 2515 | 2515 | 131 |
| 463 | 20240419 | 120000 | 669946070 | 2520 | 2520 | 2520 | 2520 | 0 |
| 464 | 20240419 | 115900 | 669946070 | 2520 | 2520 | 2520 | 2520 | 16 |
| 465 | 20240419 | 115800 | 669905750 | 2515 | 2515 | 2515 | 2515 | 1064 |
| 466 | 20240419 | 115700 | 667229790 | 2515 | 2515 | 2515 | 2515 | 125 |
| 467 | 20240419 | 115600 | 666915415 | 2515 | 2515 | 2515 | 2515 | 2741 |
| 468 | 20240419 | 115500 | 660021800 | 2515 | 2515 | 2515 | 2515 | 778 |
| 469 | 20240419 | 115400 | 658065130 | 2515 | 2520 | 2520 | 2515 | 136 |
| 470 | 20240419 | 115300 | 657723065 | 2520 | 2525 | 2525 | 2520 | 1246 |
| 471 | 20240419 | 115200 | 654583140 | 2520 | 2520 | 2520 | 2520 | 1877 |
| 472 | 20240419 | 115100 | 649853100 | 2525 | 2525 | 2525 | 2525 | 75 |
| 473 | 20240419 | 115000 | 649663725 | 2525 | 2525 | 2525 | 2525 | 0 |
| 474 | 20240419 | 114900 | 649663725 | 2525 | 2525 | 2525 | 2525 | 0 |
| 475 | 20240419 | 114800 | 649663725 | 2525 | 2525 | 2525 | 2525 | 80 |
| 476 | 20240419 | 114700 | 649461725 | 2520 | 2520 | 2520 | 2520 | 185 |
| 477 | 20240419 | 114600 | 648995525 | 2520 | 2525 | 2525 | 2520 | 2532 |
| 478 | 20240419 | 114500 | 642614865 | 2520 | 2520 | 2520 | 2520 | 1220 |
| 479 | 20240419 | 114400 | 639540465 | 2515 | 2520 | 2520 | 2515 | 824 |
| 480 | 20240419 | 114300 | 637467140 | 2520 | 2525 | 2530 | 2520 | 7654 |
| 481 | 20240419 | 114200 | 618161010 | 2525 | 2525 | 2530 | 2525 | 465 |
| 482 | 20240419 | 114100 | 616985385 | 2525 | 2525 | 2525 | 2525 | 0 |
| 483 | 20240419 | 114000 | 616985385 | 2525 | 2530 | 2530 | 2525 | 988 |
| 484 | 20240419 | 113900 | 614490180 | 2530 | 2530 | 2530 | 2530 | 2412 |
| 485 | 20240419 | 113800 | 608387820 | 2530 | 2530 | 2530 | 2530 | 53 |
| 486 | 20240419 | 113700 | 608253730 | 2535 | 2535 | 2535 | 2535 | 0 |
| 487 | 20240419 | 113600 | 608253730 | 2535 | 2535 | 2535 | 2535 | 0 |
| 488 | 20240419 | 113500 | 608253730 | 2535 | 2535 | 2535 | 2535 | 14 |
| 489 | 20240419 | 113400 | 608218240 | 2535 | 2535 | 2535 | 2535 | 1 |
| 490 | 20240419 | 113300 | 608215705 | 2540 | 2535 | 2540 | 2535 | 5 |
| 491 | 20240419 | 113200 | 608203015 | 2535 | 2530 | 2540 | 2530 | 362 |
| 492 | 20240419 | 113100 | 607285500 | 2525 | 2530 | 2530 | 2525 | 773 |
| 493 | 20240419 | 113000 | 605331480 | 2535 | 2535 | 2535 | 2530 | 4344 |
| 494 | 20240419 | 112900 | 594319445 | 2535 | 2530 | 2535 | 2520 | 1783 |
| 495 | 20240419 | 112800 | 589815480 | 2520 | 2530 | 2530 | 2520 | 3204 |
| 496 | 20240419 | 112700 | 581741390 | 2530 | 2530 | 2530 | 2520 | 3927 |
| 497 | 20240419 | 112600 | 571819760 | 2530 | 2535 | 2535 | 2530 | 806 |
| 498 | 20240419 | 112500 | 569779080 | 2535 | 2530 | 2535 | 2530 | 193 |
| 499 | 20240419 | 112400 | 569290785 | 2530 | 2530 | 2530 | 2530 | 0 |
| 500 | 20240419 | 112300 | 569290785 | 2530 | 2530 | 2530 | 2530 | 909 |
| 501 | 20240419 | 112200 | 566991015 | 2530 | 2530 | 2530 | 2530 | 1556 |
| 502 | 20240419 | 112100 | 563054335 | 2535 | 2540 | 2540 | 2535 | 1833 |
| 503 | 20240419 | 112000 | 558406385 | 2535 | 2545 | 2550 | 2535 | 2192 |
| 504 | 20240419 | 111900 | 552845450 | 2540 | 2540 | 2550 | 2540 | 132 |
| 505 | 20240419 | 111800 | 552509925 | 2545 | 2550 | 2550 | 2545 | 56 |
| 506 | 20240419 | 111700 | 552367400 | 2550 | 2545 | 2550 | 2540 | 756 |
| 507 | 20240419 | 111600 | 550444875 | 2540 | 2540 | 2540 | 2535 | 377 |
| 508 | 20240419 | 111500 | 549487955 | 2540 | 2540 | 2540 | 2535 | 5806 |
| 509 | 20240419 | 111400 | 534769540 | 2540 | 2540 | 2540 | 2540 | 148 |
| 510 | 20240419 | 111300 | 534393620 | 2540 | 2540 | 2540 | 2540 | 0 |
| 511 | 20240419 | 111200 | 534393620 | 2540 | 2540 | 2540 | 2540 | 1462 |
| 512 | 20240419 | 111100 | 530680140 | 2540 | 2540 | 2540 | 2540 | 183 |
| 513 | 20240419 | 111000 | 530215320 | 2540 | 2550 | 2550 | 2540 | 505 |
| 514 | 20240419 | 110900 | 528931945 | 2545 | 2545 | 2545 | 2545 | 0 |
| 515 | 20240419 | 110800 | 528931945 | 2545 | 2540 | 2545 | 2540 | 331 |
| 516 | 20240419 | 110700 | 528089870 | 2540 | 2540 | 2540 | 2540 | 477 |
| 517 | 20240419 | 110600 | 526878290 | 2540 | 2540 | 2540 | 2540 | 4421 |
| 518 | 20240419 | 110500 | 515648950 | 2545 | 2550 | 2550 | 2545 | 1544 |
| 519 | 20240419 | 110400 | 511719465 | 2545 | 2540 | 2550 | 2540 | 1643 |
| 520 | 20240419 | 110300 | 507545915 | 2540 | 2540 | 2540 | 2540 | 1775 |
| 521 | 20240419 | 110200 | 503037415 | 2540 | 2540 | 2550 | 2540 | 2418 |
| 522 | 20240419 | 110100 | 496895685 | 2540 | 2545 | 2545 | 2540 | 8616 |
| 523 | 20240419 | 110000 | 474968285 | 2545 | 2545 | 2545 | 2545 | 209 |
| 524 | 20240419 | 105900 | 474436380 | 2545 | 2545 | 2550 | 2545 | 1373 |
| 525 | 20240419 | 105800 | 470942090 | 2545 | 2545 | 2545 | 2545 | 944 |
| 526 | 20240419 | 105700 | 468539610 | 2550 | 2550 | 2550 | 2550 | 210 |
| 527 | 20240419 | 105600 | 468004110 | 2560 | 2550 | 2560 | 2550 | 3898 |
| 528 | 20240419 | 105500 | 458064200 | 2550 | 2550 | 2550 | 2550 | 0 |
| 529 | 20240419 | 105400 | 458064200 | 2550 | 2550 | 2550 | 2550 | 132 |
| 530 | 20240419 | 105300 | 457727600 | 2550 | 2550 | 2550 | 2550 | 64 |
| 531 | 20240419 | 105200 | 457564400 | 2560 | 2550 | 2560 | 2550 | 31 |
| 532 | 20240419 | 105100 | 457485340 | 2550 | 2555 | 2555 | 2550 | 6462 |
| 533 | 20240419 | 105000 | 440992240 | 2555 | 2555 | 2555 | 2550 | 4217 |
| 534 | 20240419 | 104900 | 430217810 | 2555 | 2560 | 2560 | 2555 | 2131 |
| 535 | 20240419 | 104800 | 424767500 | 2560 | 2565 | 2565 | 2555 | 290 |
| 536 | 20240419 | 104700 | 424024645 | 2555 | 2565 | 2565 | 2555 | 3606 |
| 537 | 20240419 | 104600 | 414808825 | 2565 | 2555 | 2565 | 2555 | 1055 |
| 538 | 20240419 | 104500 | 412111775 | 2560 | 2565 | 2565 | 2560 | 847 |
| 539 | 20240419 | 104400 | 409943430 | 2560 | 2565 | 2565 | 2560 | 214 |
| 540 | 20240419 | 104300 | 409395245 | 2570 | 2570 | 2570 | 2570 | 1 |
| 541 | 20240419 | 104200 | 409392675 | 2560 | 2560 | 2560 | 2560 | 129 |
| 542 | 20240419 | 104100 | 409062435 | 2570 | 2570 | 2570 | 2570 | 10 |
| 543 | 20240419 | 104000 | 409036735 | 2560 | 2560 | 2570 | 2560 | 66 |
| 544 | 20240419 | 103900 | 408867765 | 2560 | 2560 | 2560 | 2560 | 2 |
| 545 | 20240419 | 103800 | 408862645 | 2560 | 2560 | 2560 | 2560 | 130 |
| 546 | 20240419 | 103700 | 408529845 | 2570 | 2560 | 2570 | 2560 | 2477 |
| 547 | 20240419 | 103600 | 402188705 | 2565 | 2565 | 2565 | 2565 | 1254 |
| 548 | 20240419 | 103500 | 398972195 | 2570 | 2570 | 2570 | 2570 | 0 |
| 549 | 20240419 | 103400 | 398972195 | 2570 | 2575 | 2575 | 2570 | 5235 |
| 550 | 20240419 | 103300 | 385517535 | 2570 | 2570 | 2570 | 2570 | 120 |
| 551 | 20240419 | 103200 | 385209135 | 2570 | 2575 | 2575 | 2570 | 364 |
| 552 | 20240419 | 103100 | 384272010 | 2575 | 2570 | 2575 | 2570 | 1287 |
| 553 | 20240419 | 103000 | 380963420 | 2570 | 2575 | 2575 | 2565 | 14111 |
| 554 | 20240419 | 102900 | 344705365 | 2575 | 2580 | 2580 | 2575 | 2368 |
| 555 | 20240419 | 102800 | 338607715 | 2575 | 2575 | 2575 | 2575 | 3452 |
| 556 | 20240419 | 102700 | 329718815 | 2580 | 2580 | 2580 | 2580 | 0 |
| 557 | 20240419 | 102600 | 329718815 | 2580 | 2580 | 2580 | 2575 | 1246 |
| 558 | 20240419 | 102500 | 326504465 | 2580 | 2580 | 2580 | 2580 | 2842 |
| 559 | 20240419 | 102400 | 319172105 | 2590 | 2580 | 2590 | 2580 | 170 |
| 560 | 20240419 | 102300 | 318733495 | 2580 | 2580 | 2590 | 2580 | 124 |
| 561 | 20240419 | 102200 | 318413565 | 2595 | 2580 | 2595 | 2580 | 8 |
| 562 | 20240419 | 102100 | 318392860 | 2590 | 2590 | 2590 | 2590 | 1 |
| 563 | 20240419 | 102000 | 318390270 | 2595 | 2595 | 2595 | 2595 | 0 |
| 564 | 20240419 | 101900 | 318390270 | 2595 | 2590 | 2595 | 2590 | 1214 |
| 565 | 20240419 | 101800 | 315246000 | 2580 | 2585 | 2585 | 2580 | 2726 |
| 566 | 20240419 | 101700 | 308200310 | 2585 | 2585 | 2585 | 2585 | 0 |
| 567 | 20240419 | 101600 | 308200310 | 2585 | 2585 | 2585 | 2585 | 364 |
| 568 | 20240419 | 101500 | 307259370 | 2590 | 2590 | 2590 | 2590 | 644 |
| 569 | 20240419 | 101400 | 305591410 | 2595 | 2595 | 2595 | 2595 | 0 |
| 570 | 20240419 | 101300 | 305591410 | 2595 | 2595 | 2595 | 2595 | 43 |
| 571 | 20240419 | 101200 | 305479825 | 2590 | 2590 | 2590 | 2590 | 985 |
| 572 | 20240419 | 101100 | 302928675 | 2590 | 2595 | 2595 | 2590 | 121 |
| 573 | 20240419 | 101000 | 302614790 | 2595 | 2595 | 2595 | 2595 | 2 |
| 574 | 20240419 | 100900 | 302609600 | 2595 | 2595 | 2595 | 2595 | 100 |
| 575 | 20240419 | 100800 | 302350100 | 2595 | 2595 | 2595 | 2595 | 0 |
| 576 | 20240419 | 100700 | 302350100 | 2595 | 2590 | 2595 | 2590 | 3226 |
| 577 | 20240419 | 100600 | 293986625 | 2580 | 2580 | 2580 | 2580 | 0 |
| 578 | 20240419 | 100500 | 293986625 | 2580 | 2580 | 2580 | 2580 | 6 |
| 579 | 20240419 | 100400 | 293971145 | 2580 | 2585 | 2585 | 2580 | 1725 |
| 580 | 20240419 | 100300 | 289512340 | 2580 | 2580 | 2580 | 2580 | 173 |
| 581 | 20240419 | 100200 | 289066000 | 2580 | 2585 | 2585 | 2580 | 65 |
| 582 | 20240419 | 100100 | 288898295 | 2580 | 2590 | 2590 | 2580 | 3227 |
| 583 | 20240419 | 100000 | 280569800 | 2585 | 2590 | 2590 | 2585 | 76 |
| 584 | 20240419 | 095900 | 280373280 | 2590 | 2580 | 2590 | 2580 | 46 |
| 585 | 20240419 | 095800 | 280254550 | 2585 | 2585 | 2585 | 2580 | 807 |
| 586 | 20240419 | 095700 | 278168505 | 2585 | 2585 | 2585 | 2585 | 310 |
| 587 | 20240419 | 095600 | 277367155 | 2585 | 2580 | 2585 | 2580 | 69 |
| 588 | 20240419 | 095500 | 277189125 | 2585 | 2585 | 2585 | 2585 | 1 |
| 589 | 20240419 | 095400 | 277186540 | 2585 | 2580 | 2585 | 2580 | 201 |
| 590 | 20240419 | 095300 | 276667900 | 2585 | 2585 | 2585 | 2585 | 0 |
| 591 | 20240419 | 095200 | 276667900 | 2585 | 2575 | 2585 | 2570 | 7094 |
| 592 | 20240419 | 095100 | 258426975 | 2575 | 2590 | 2590 | 2575 | 7139 |
| 593 | 20240419 | 095000 | 240030920 | 2585 | 2580 | 2590 | 2580 | 18 |
| 594 | 20240419 | 094900 | 239984315 | 2590 | 2580 | 2590 | 2575 | 8076 |
| 595 | 20240419 | 094800 | 219172110 | 2580 | 2585 | 2585 | 2580 | 5065 |
| 596 | 20240419 | 094700 | 206102440 | 2595 | 2590 | 2595 | 2585 | 5109 |
| 597 | 20240419 | 094600 | 192894555 | 2595 | 2600 | 2600 | 2595 | 4808 |
| 598 | 20240419 | 094500 | 180417790 | 2595 | 2595 | 2595 | 2595 | 195 |
| 599 | 20240419 | 094400 | 179911765 | 2600 | 2600 | 2600 | 2585 | 10068 |
| 600 | 20240419 | 094300 | 153872320 | 2590 | 2600 | 2600 | 2590 | 11839 |
| 601 | 20240419 | 094200 | 123184685 | 2600 | 2600 | 2600 | 2595 | 4781 |
| 602 | 20240419 | 094100 | 110755115 | 2600 | 2605 | 2605 | 2600 | 104 |
| 603 | 20240419 | 094000 | 110484215 | 2600 | 2600 | 2600 | 2600 | 0 |
| 604 | 20240419 | 093900 | 110484215 | 2600 | 2605 | 2605 | 2600 | 403 |
| 605 | 20240419 | 093800 | 109435905 | 2605 | 2605 | 2605 | 2605 | 20 |
| 606 | 20240419 | 093700 | 109383805 | 2605 | 2605 | 2605 | 2605 | 251 |
| 607 | 20240419 | 093600 | 108729950 | 2605 | 2600 | 2605 | 2600 | 421 |
| 608 | 20240419 | 093500 | 107635325 | 2600 | 2595 | 2600 | 2595 | 821 |
| 609 | 20240419 | 093400 | 105500885 | 2595 | 2595 | 2595 | 2595 | 442 |
| 610 | 20240419 | 093300 | 104353895 | 2595 | 2595 | 2595 | 2595 | 18 |
| 611 | 20240419 | 093200 | 104307185 | 2595 | 2595 | 2595 | 2595 | 36 |
| 612 | 20240419 | 093100 | 104213765 | 2595 | 2595 | 2595 | 2595 | 10 |
| 613 | 20240419 | 093000 | 104187815 | 2595 | 2600 | 2600 | 2595 | 11 |
| 614 | 20240419 | 092900 | 104159265 | 2590 | 2590 | 2590 | 2590 | 10 |
| 615 | 20240419 | 092800 | 104133365 | 2590 | 2590 | 2590 | 2590 | 0 |
| 616 | 20240419 | 092700 | 104133365 | 2590 | 2595 | 2595 | 2590 | 3411 |
| 617 | 20240419 | 092600 | 95296330 | 2600 | 2600 | 2600 | 2600 | 0 |
| 618 | 20240419 | 092500 | 95296330 | 2600 | 2600 | 2600 | 2600 | 0 |
| 619 | 20240419 | 092400 | 95296330 | 2600 | 2595 | 2600 | 2590 | 1900 |
| 620 | 20240419 | 092300 | 90373080 | 2600 | 2600 | 2600 | 2600 | 309 |
| 621 | 20240419 | 092200 | 89569680 | 2605 | 2605 | 2605 | 2605 | 0 |
| 622 | 20240419 | 092100 | 89569680 | 2605 | 2605 | 2605 | 2605 | 0 |
| 623 | 20240419 | 092000 | 89569680 | 2605 | 2605 | 2605 | 2600 | 186 |
| 624 | 20240419 | 091900 | 89085660 | 2600 | 2605 | 2610 | 2590 | 5174 |
| 625 | 20240419 | 091800 | 75660235 | 2605 | 2605 | 2605 | 2600 | 620 |
| 626 | 20240419 | 091700 | 74045170 | 2600 | 2600 | 2600 | 2600 | 2047 |
| 627 | 20240419 | 091600 | 68722970 | 2600 | 2605 | 2605 | 2600 | 3148 |
| 628 | 20240419 | 091500 | 60523680 | 2605 | 2605 | 2605 | 2605 | 3512 |
| 629 | 20240419 | 091400 | 51374920 | 2605 | 2610 | 2610 | 2605 | 51 |
| 630 | 20240419 | 091300 | 51241970 | 2610 | 2610 | 2610 | 2610 | 20 |
| 631 | 20240419 | 091200 | 51189770 | 2610 | 2610 | 2610 | 2610 | 742 |
| 632 | 20240419 | 091100 | 49253150 | 2610 | 2615 | 2620 | 2610 | 2717 |
| 633 | 20240419 | 091000 | 42159740 | 2620 | 2615 | 2620 | 2615 | 2566 |
| 634 | 20240419 | 090900 | 35436880 | 2620 | 2615 | 2620 | 2610 | 2379 |
| 635 | 20240419 | 090800 | 29222785 | 2615 | 2615 | 2615 | 2615 | 340 |
| 636 | 20240419 | 090700 | 28333685 | 2615 | 2610 | 2615 | 2605 | 229 |
| 637 | 20240419 | 090600 | 27735130 | 2610 | 2615 | 2615 | 2610 | 1392 |
| 638 | 20240419 | 090500 | 24101150 | 2610 | 2610 | 2610 | 2610 | 0 |
| 639 | 20240419 | 090400 | 24101150 | 2610 | 2610 | 2610 | 2610 | 582 |
| 640 | 20240419 | 090300 | 22582130 | 2605 | 2610 | 2610 | 2605 | 238 |
| 641 | 20240419 | 090200 | 21961510 | 2610 | 2615 | 2615 | 2610 | 4092 |
| 642 | 20240419 | 090100 | 11270460 | 2615 | 2620 | 2620 | 2615 | 1225 |
| 643 | 20240419 | 090000 | 8061750 | 2615 | 2625 | 2625 | 2615 | 3074 |