33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 202000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 3 | 20240419 | 201900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 4 | 20240419 | 201800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 5 | 20240419 | 201700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 6 | 20240419 | 201600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 7 | 20240419 | 201500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 8 | 20240419 | 201400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 9 | 20240419 | 201300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 10 | 20240419 | 201200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 11 | 20240419 | 201100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 12 | 20240419 | 201000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 13 | 20240419 | 200900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 14 | 20240419 | 200800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 15 | 20240419 | 200700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 16 | 20240419 | 200600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 17 | 20240419 | 200500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 18 | 20240419 | 200400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 19 | 20240419 | 200300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 20 | 20240419 | 200200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 21 | 20240419 | 200100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 22 | 20240419 | 200000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 23 | 20240419 | 195900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 24 | 20240419 | 195800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 25 | 20240419 | 195700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 26 | 20240419 | 195600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 27 | 20240419 | 195500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 28 | 20240419 | 195400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 29 | 20240419 | 195300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 30 | 20240419 | 195200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 31 | 20240419 | 195100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 32 | 20240419 | 195000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 33 | 20240419 | 194900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 34 | 20240419 | 194800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 35 | 20240419 | 194700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 36 | 20240419 | 194600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 37 | 20240419 | 194500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 38 | 20240419 | 194400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 39 | 20240419 | 194300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 40 | 20240419 | 194200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 41 | 20240419 | 194100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 42 | 20240419 | 194000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 43 | 20240419 | 193900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 44 | 20240419 | 193800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 45 | 20240419 | 193700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 46 | 20240419 | 193600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 47 | 20240419 | 193500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 48 | 20240419 | 193400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 49 | 20240419 | 193300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 50 | 20240419 | 193200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 51 | 20240419 | 193100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 52 | 20240419 | 193000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 53 | 20240419 | 192900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 54 | 20240419 | 192800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 55 | 20240419 | 192700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 56 | 20240419 | 192600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 57 | 20240419 | 192500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 58 | 20240419 | 192400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 59 | 20240419 | 192300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 60 | 20240419 | 192200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 61 | 20240419 | 192100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 62 | 20240419 | 192000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 63 | 20240419 | 191900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 64 | 20240419 | 191800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 65 | 20240419 | 191700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 66 | 20240419 | 191600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 67 | 20240419 | 191500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 68 | 20240419 | 191400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 69 | 20240419 | 191300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 70 | 20240419 | 191200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 71 | 20240419 | 191100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 72 | 20240419 | 191000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 73 | 20240419 | 190900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 74 | 20240419 | 190800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 75 | 20240419 | 190700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 76 | 20240419 | 190600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 77 | 20240419 | 190500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 78 | 20240419 | 190400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 79 | 20240419 | 190300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 80 | 20240419 | 190200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 81 | 20240419 | 190100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 82 | 20240419 | 190000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 83 | 20240419 | 185900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 84 | 20240419 | 185800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 85 | 20240419 | 185700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 86 | 20240419 | 185600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 87 | 20240419 | 185500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 88 | 20240419 | 185400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 89 | 20240419 | 185300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 90 | 20240419 | 185200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 91 | 20240419 | 185100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 92 | 20240419 | 185000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 93 | 20240419 | 184900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 94 | 20240419 | 184800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 95 | 20240419 | 184700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 96 | 20240419 | 184600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 97 | 20240419 | 184500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 98 | 20240419 | 184400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 99 | 20240419 | 184300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 100 | 20240419 | 184200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 101 | 20240419 | 184100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 102 | 20240419 | 184000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 103 | 20240419 | 183900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 104 | 20240419 | 183800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 105 | 20240419 | 183700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 106 | 20240419 | 183600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 107 | 20240419 | 183500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 108 | 20240419 | 183400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 109 | 20240419 | 183300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 110 | 20240419 | 183200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 111 | 20240419 | 183100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 112 | 20240419 | 183000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 113 | 20240419 | 182900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 114 | 20240419 | 182800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 115 | 20240419 | 182700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 116 | 20240419 | 182600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 117 | 20240419 | 182500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 118 | 20240419 | 182400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 119 | 20240419 | 182300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 120 | 20240419 | 182200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 121 | 20240419 | 182100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 122 | 20240419 | 182000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 123 | 20240419 | 181900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 124 | 20240419 | 181800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 125 | 20240419 | 181700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 126 | 20240419 | 181600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 127 | 20240419 | 181500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 128 | 20240419 | 181400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 129 | 20240419 | 181300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 130 | 20240419 | 181200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 131 | 20240419 | 181100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 132 | 20240419 | 181000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 133 | 20240419 | 180900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 134 | 20240419 | 180800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 135 | 20240419 | 180700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 136 | 20240419 | 180600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 137 | 20240419 | 180500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 138 | 20240419 | 180400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 139 | 20240419 | 180300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 140 | 20240419 | 180200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 141 | 20240419 | 180100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 142 | 20240419 | 180000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 143 | 20240419 | 175900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 144 | 20240419 | 175800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 145 | 20240419 | 175700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 146 | 20240419 | 175600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 147 | 20240419 | 175500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 148 | 20240419 | 175400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 149 | 20240419 | 175300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 150 | 20240419 | 175200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 151 | 20240419 | 175100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 152 | 20240419 | 175000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 153 | 20240419 | 174900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 154 | 20240419 | 174800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 155 | 20240419 | 174700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 156 | 20240419 | 174600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 157 | 20240419 | 174500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 158 | 20240419 | 174400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 159 | 20240419 | 174300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 160 | 20240419 | 174200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 161 | 20240419 | 174100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 162 | 20240419 | 174000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 163 | 20240419 | 173900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 164 | 20240419 | 173800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 165 | 20240419 | 173700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 166 | 20240419 | 173600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 167 | 20240419 | 173500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 168 | 20240419 | 173400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 169 | 20240419 | 173300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 170 | 20240419 | 173200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 171 | 20240419 | 173100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 172 | 20240419 | 173000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 173 | 20240419 | 172900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 174 | 20240419 | 172800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 175 | 20240419 | 172700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 176 | 20240419 | 172600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 177 | 20240419 | 172500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 178 | 20240419 | 172400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 179 | 20240419 | 172300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 180 | 20240419 | 172200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 181 | 20240419 | 172100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 182 | 20240419 | 172000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 183 | 20240419 | 171900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 184 | 20240419 | 171800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 185 | 20240419 | 171700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 186 | 20240419 | 171600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 187 | 20240419 | 171500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 188 | 20240419 | 171400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 189 | 20240419 | 171300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 190 | 20240419 | 171200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 191 | 20240419 | 171100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 192 | 20240419 | 171000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 193 | 20240419 | 170900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 194 | 20240419 | 170800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 195 | 20240419 | 170700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 196 | 20240419 | 170600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 197 | 20240419 | 170500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 198 | 20240419 | 170400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 199 | 20240419 | 170300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 200 | 20240419 | 170200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 201 | 20240419 | 170100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 202 | 20240419 | 170000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 203 | 20240419 | 165900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 204 | 20240419 | 165800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 205 | 20240419 | 165700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 206 | 20240419 | 165600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 207 | 20240419 | 165500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 208 | 20240419 | 165400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 209 | 20240419 | 165300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 210 | 20240419 | 165200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 211 | 20240419 | 165100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 212 | 20240419 | 165000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 213 | 20240419 | 164900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 214 | 20240419 | 164800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 215 | 20240419 | 164700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 216 | 20240419 | 164600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 217 | 20240419 | 164500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 218 | 20240419 | 164400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 219 | 20240419 | 164300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 220 | 20240419 | 164200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 221 | 20240419 | 164100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 222 | 20240419 | 164000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 223 | 20240419 | 163900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 224 | 20240419 | 163800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 225 | 20240419 | 163700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 226 | 20240419 | 163600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 227 | 20240419 | 163500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 228 | 20240419 | 163400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 229 | 20240419 | 163300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 230 | 20240419 | 163200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 231 | 20240419 | 163100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 232 | 20240419 | 163000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 233 | 20240419 | 162900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 234 | 20240419 | 162800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 235 | 20240419 | 162700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 236 | 20240419 | 162600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 237 | 20240419 | 162500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 238 | 20240419 | 162400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 239 | 20240419 | 162300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 240 | 20240419 | 162200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 241 | 20240419 | 162100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 242 | 20240419 | 162000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 243 | 20240419 | 161900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 244 | 20240419 | 161800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 245 | 20240419 | 161700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 246 | 20240419 | 161600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 247 | 20240419 | 161500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 248 | 20240419 | 161400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 249 | 20240419 | 161300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 250 | 20240419 | 161200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 251 | 20240419 | 161100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 252 | 20240419 | 161000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 253 | 20240419 | 160900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 254 | 20240419 | 160800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 255 | 20240419 | 160700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 256 | 20240419 | 160600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 257 | 20240419 | 160500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 258 | 20240419 | 160400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 259 | 20240419 | 160300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 260 | 20240419 | 160200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 261 | 20240419 | 160100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 262 | 20240419 | 160000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 263 | 20240419 | 155900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 264 | 20240419 | 155800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 265 | 20240419 | 155700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 266 | 20240419 | 155600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 267 | 20240419 | 155500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 268 | 20240419 | 155400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 269 | 20240419 | 155300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 270 | 20240419 | 155200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 271 | 20240419 | 155100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 272 | 20240419 | 155000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 273 | 20240419 | 154900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 274 | 20240419 | 154800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 275 | 20240419 | 154700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 276 | 20240419 | 154600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 277 | 20240419 | 154500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 278 | 20240419 | 154400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 279 | 20240419 | 154300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 280 | 20240419 | 154200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 281 | 20240419 | 154100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 282 | 20240419 | 154000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 283 | 20240419 | 153900 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 284 | 20240419 | 153800 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 285 | 20240419 | 153700 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 286 | 20240419 | 153600 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 287 | 20240419 | 153500 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 288 | 20240419 | 153400 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 289 | 20240419 | 153300 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 290 | 20240419 | 153200 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 291 | 20240419 | 153100 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 0 |
| 292 | 20240419 | 153000 | 2018663021 | 1585 | 1585 | 1585 | 1585 | 2348 |
| 293 | 20240419 | 152900 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 294 | 20240419 | 152800 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 295 | 20240419 | 152700 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 296 | 20240419 | 152600 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 297 | 20240419 | 152500 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 298 | 20240419 | 152400 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 299 | 20240419 | 152300 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 300 | 20240419 | 152200 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 301 | 20240419 | 152100 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 302 | 20240419 | 152000 | 2014941441 | 1600 | 1600 | 1600 | 1600 | 0 |
| 303 | 20240419 | 151900 | 2014941441 | 1600 | 1582 | 1600 | 1582 | 48 |
| 304 | 20240419 | 151800 | 2014865469 | 1601 | 1590 | 1601 | 1590 | 319 |
| 305 | 20240419 | 151700 | 2014358248 | 1590 | 1590 | 1590 | 1590 | 0 |
| 306 | 20240419 | 151600 | 2014358248 | 1590 | 1590 | 1590 | 1590 | 0 |
| 307 | 20240419 | 151500 | 2014358248 | 1590 | 1590 | 1590 | 1590 | 124 |
| 308 | 20240419 | 151400 | 2014161088 | 1590 | 1590 | 1590 | 1590 | 1 |
| 309 | 20240419 | 151300 | 2014159498 | 1590 | 1589 | 1590 | 1589 | 50 |
| 310 | 20240419 | 151200 | 2014080040 | 1580 | 1580 | 1580 | 1580 | 6 |
| 311 | 20240419 | 151100 | 2014070560 | 1589 | 1589 | 1589 | 1589 | 0 |
| 312 | 20240419 | 151000 | 2014070560 | 1589 | 1580 | 1589 | 1578 | 256 |
| 313 | 20240419 | 150900 | 2013666307 | 1590 | 1590 | 1590 | 1590 | 5 |
| 314 | 20240419 | 150800 | 2013658357 | 1580 | 1580 | 1580 | 1580 | 15 |
| 315 | 20240419 | 150700 | 2013634657 | 1590 | 1589 | 1590 | 1589 | 10 |
| 316 | 20240419 | 150600 | 2013618766 | 1589 | 1589 | 1589 | 1589 | 1 |
| 317 | 20240419 | 150500 | 2013617177 | 1576 | 1610 | 1610 | 1576 | 14182 |
| 318 | 20240419 | 150400 | 1990901163 | 1614 | 1610 | 1614 | 1606 | 1682 |
| 319 | 20240419 | 150300 | 1988199275 | 1617 | 1617 | 1617 | 1607 | 503 |
| 320 | 20240419 | 150200 | 1987390932 | 1608 | 1608 | 1608 | 1608 | 0 |
| 321 | 20240419 | 150100 | 1987390932 | 1608 | 1608 | 1608 | 1608 | 1000 |
| 322 | 20240419 | 150000 | 1985782932 | 1608 | 1610 | 1610 | 1608 | 632 |
| 323 | 20240419 | 145900 | 1984766479 | 1619 | 1619 | 1619 | 1619 | 517 |
| 324 | 20240419 | 145800 | 1983929456 | 1620 | 1610 | 1620 | 1608 | 2344 |
| 325 | 20240419 | 145700 | 1980140027 | 1610 | 1610 | 1610 | 1607 | 1862 |
| 326 | 20240419 | 145600 | 1977145773 | 1611 | 1608 | 1619 | 1608 | 2399 |
| 327 | 20240419 | 145500 | 1973273356 | 1604 | 1600 | 1608 | 1600 | 5100 |
| 328 | 20240419 | 145400 | 1965091356 | 1599 | 1609 | 1609 | 1598 | 1837 |
| 329 | 20240419 | 145300 | 1962148588 | 1610 | 1598 | 1610 | 1598 | 2 |
| 330 | 20240419 | 145200 | 1962145380 | 1598 | 1598 | 1598 | 1598 | 1 |
| 331 | 20240419 | 145100 | 1962143782 | 1611 | 1598 | 1611 | 1598 | 101 |
| 332 | 20240419 | 145000 | 1961982371 | 1600 | 1598 | 1616 | 1597 | 12934 |
| 333 | 20240419 | 144900 | 1941138712 | 1598 | 1615 | 1615 | 1598 | 6519 |
| 334 | 20240419 | 144800 | 1930646059 | 1615 | 1615 | 1615 | 1615 | 0 |
| 335 | 20240419 | 144700 | 1930646059 | 1615 | 1615 | 1615 | 1615 | 0 |
| 336 | 20240419 | 144600 | 1930646059 | 1615 | 1606 | 1615 | 1605 | 4083 |
| 337 | 20240419 | 144500 | 1924069404 | 1606 | 1604 | 1606 | 1604 | 2598 |
| 338 | 20240419 | 144400 | 1919899571 | 1605 | 1595 | 1605 | 1593 | 6288 |
| 339 | 20240419 | 144300 | 1909845736 | 1595 | 1583 | 1595 | 1579 | 6764 |
| 340 | 20240419 | 144200 | 1899105250 | 1583 | 1581 | 1583 | 1581 | 11 |
| 341 | 20240419 | 144100 | 1899087839 | 1581 | 1582 | 1582 | 1581 | 2 |
| 342 | 20240419 | 144000 | 1899084676 | 1585 | 1585 | 1585 | 1585 | 1 |
| 343 | 20240419 | 143900 | 1899083091 | 1586 | 1582 | 1586 | 1582 | 8 |
| 344 | 20240419 | 143800 | 1899070416 | 1587 | 1578 | 1590 | 1577 | 5975 |
| 345 | 20240419 | 143700 | 1889591450 | 1577 | 1575 | 1578 | 1575 | 13 |
| 346 | 20240419 | 143600 | 1889570967 | 1576 | 1584 | 1584 | 1576 | 1143 |
| 347 | 20240419 | 143500 | 1887767175 | 1582 | 1582 | 1583 | 1582 | 3787 |
| 348 | 20240419 | 143400 | 1881775640 | 1582 | 1576 | 1583 | 1576 | 4175 |
| 349 | 20240419 | 143300 | 1875180550 | 1576 | 1574 | 1576 | 1574 | 2428 |
| 350 | 20240419 | 143200 | 1871358278 | 1574 | 1570 | 1574 | 1570 | 1929 |
| 351 | 20240419 | 143100 | 1868324698 | 1569 | 1568 | 1569 | 1568 | 200 |
| 352 | 20240419 | 143000 | 1868010899 | 1567 | 1567 | 1567 | 1567 | 1 |
| 353 | 20240419 | 142900 | 1868009332 | 1568 | 1569 | 1569 | 1568 | 91 |
| 354 | 20240419 | 142800 | 1867866643 | 1568 | 1567 | 1568 | 1567 | 1605 |
| 355 | 20240419 | 142700 | 1865351423 | 1567 | 1567 | 1567 | 1567 | 3 |
| 356 | 20240419 | 142600 | 1865346722 | 1567 | 1567 | 1567 | 1566 | 7 |
| 357 | 20240419 | 142500 | 1865335754 | 1567 | 1567 | 1567 | 1567 | 120 |
| 358 | 20240419 | 142400 | 1865147714 | 1568 | 1565 | 1568 | 1565 | 1980 |
| 359 | 20240419 | 142300 | 1862047984 | 1565 | 1566 | 1566 | 1565 | 30 |
| 360 | 20240419 | 142200 | 1862001024 | 1568 | 1564 | 1568 | 1564 | 2236 |
| 361 | 20240419 | 142100 | 1858502805 | 1562 | 1562 | 1562 | 1562 | 0 |
| 362 | 20240419 | 142000 | 1858502805 | 1562 | 1563 | 1563 | 1562 | 4867 |
| 363 | 20240419 | 141900 | 1850897684 | 1563 | 1564 | 1564 | 1563 | 184 |
| 364 | 20240419 | 141800 | 1850609992 | 1564 | 1564 | 1564 | 1564 | 0 |
| 365 | 20240419 | 141700 | 1850609992 | 1564 | 1564 | 1564 | 1564 | 1003 |
| 366 | 20240419 | 141600 | 1849041300 | 1564 | 1563 | 1564 | 1563 | 4819 |
| 367 | 20240419 | 141500 | 1841507203 | 1563 | 1563 | 1563 | 1563 | 1 |
| 368 | 20240419 | 141400 | 1841505640 | 1557 | 1558 | 1558 | 1557 | 2013 |
| 369 | 20240419 | 141300 | 1838371386 | 1563 | 1563 | 1563 | 1563 | 1 |
| 370 | 20240419 | 141200 | 1838369823 | 1564 | 1564 | 1564 | 1564 | 0 |
| 371 | 20240419 | 141100 | 1838369823 | 1564 | 1564 | 1564 | 1564 | 1 |
| 372 | 20240419 | 141000 | 1838368259 | 1560 | 1560 | 1560 | 1560 | 0 |
| 373 | 20240419 | 140900 | 1838368259 | 1560 | 1559 | 1560 | 1558 | 3309 |
| 374 | 20240419 | 140800 | 1833211526 | 1564 | 1563 | 1564 | 1563 | 502 |
| 375 | 20240419 | 140700 | 1832426898 | 1563 | 1563 | 1563 | 1563 | 1 |
| 376 | 20240419 | 140600 | 1832425335 | 1564 | 1564 | 1564 | 1564 | 0 |
| 377 | 20240419 | 140500 | 1832425335 | 1564 | 1564 | 1564 | 1564 | 0 |
| 378 | 20240419 | 140400 | 1832425335 | 1564 | 1564 | 1564 | 1564 | 0 |
| 379 | 20240419 | 140300 | 1832425335 | 1564 | 1564 | 1564 | 1564 | 0 |
| 380 | 20240419 | 140200 | 1832425335 | 1564 | 1564 | 1564 | 1564 | 0 |
| 381 | 20240419 | 140100 | 1832425335 | 1564 | 1564 | 1564 | 1564 | 0 |
| 382 | 20240419 | 140000 | 1832425335 | 1564 | 1564 | 1564 | 1564 | 0 |
| 383 | 20240419 | 135900 | 1832425335 | 1564 | 1564 | 1564 | 1564 | 1 |
| 384 | 20240419 | 135800 | 1832423771 | 1559 | 1560 | 1560 | 1559 | 4000 |
| 385 | 20240419 | 135700 | 1826185771 | 1561 | 1564 | 1564 | 1561 | 11511 |
| 386 | 20240419 | 135600 | 1808199997 | 1564 | 1564 | 1564 | 1564 | 77 |
| 387 | 20240419 | 135500 | 1808079569 | 1564 | 1564 | 1564 | 1564 | 0 |
| 388 | 20240419 | 135400 | 1808079569 | 1564 | 1563 | 1564 | 1563 | 199 |
| 389 | 20240419 | 135300 | 1807768446 | 1564 | 1563 | 1564 | 1563 | 16 |
| 390 | 20240419 | 135200 | 1807743430 | 1564 | 1564 | 1564 | 1563 | 6002 |
| 391 | 20240419 | 135100 | 1798361303 | 1564 | 1564 | 1564 | 1564 | 0 |
| 392 | 20240419 | 135000 | 1798361303 | 1564 | 1564 | 1564 | 1564 | 39 |
| 393 | 20240419 | 134900 | 1798300307 | 1564 | 1564 | 1564 | 1564 | 14 |
| 394 | 20240419 | 134800 | 1798278411 | 1564 | 1563 | 1564 | 1563 | 2001 |
| 395 | 20240419 | 134700 | 1795150847 | 1564 | 1564 | 1564 | 1564 | 8106 |
| 396 | 20240419 | 134600 | 1782473063 | 1564 | 1563 | 1564 | 1563 | 6513 |
| 397 | 20240419 | 134500 | 1772289091 | 1561 | 1555 | 1561 | 1555 | 391 |
| 398 | 20240419 | 134400 | 1771680196 | 1553 | 1555 | 1555 | 1553 | 664 |
| 399 | 20240419 | 134300 | 1770647954 | 1546 | 1546 | 1546 | 1546 | 30 |
| 400 | 20240419 | 134200 | 1770601574 | 1555 | 1555 | 1555 | 1555 | 101 |
| 401 | 20240419 | 134100 | 1770444519 | 1546 | 1546 | 1546 | 1546 | 0 |
| 402 | 20240419 | 134000 | 1770444519 | 1546 | 1546 | 1546 | 1546 | 30 |
| 403 | 20240419 | 133900 | 1770398139 | 1546 | 1546 | 1546 | 1546 | 0 |
| 404 | 20240419 | 133800 | 1770398139 | 1546 | 1547 | 1547 | 1546 | 85 |
| 405 | 20240419 | 133700 | 1770266682 | 1547 | 1547 | 1547 | 1547 | 0 |
| 406 | 20240419 | 133600 | 1770266682 | 1547 | 1547 | 1547 | 1547 | 2 |
| 407 | 20240419 | 133500 | 1770263588 | 1556 | 1556 | 1556 | 1556 | 0 |
| 408 | 20240419 | 133400 | 1770263588 | 1556 | 1556 | 1556 | 1556 | 1 |
| 409 | 20240419 | 133300 | 1770262032 | 1547 | 1547 | 1547 | 1547 | 1 |
| 410 | 20240419 | 133200 | 1770260485 | 1547 | 1547 | 1547 | 1547 | 0 |
| 411 | 20240419 | 133100 | 1770260485 | 1547 | 1547 | 1547 | 1547 | 1 |
| 412 | 20240419 | 133000 | 1770258938 | 1547 | 1547 | 1547 | 1547 | 1 |
| 413 | 20240419 | 132900 | 1770257391 | 1552 | 1552 | 1552 | 1552 | 0 |
| 414 | 20240419 | 132800 | 1770257391 | 1552 | 1552 | 1552 | 1552 | 0 |
| 415 | 20240419 | 132700 | 1770257391 | 1552 | 1552 | 1552 | 1552 | 0 |
| 416 | 20240419 | 132600 | 1770257391 | 1552 | 1552 | 1552 | 1552 | 0 |
| 417 | 20240419 | 132500 | 1770257391 | 1552 | 1552 | 1552 | 1552 | 5 |
| 418 | 20240419 | 132400 | 1770249631 | 1552 | 1552 | 1552 | 1552 | 0 |
| 419 | 20240419 | 132300 | 1770249631 | 1552 | 1552 | 1552 | 1552 | 587 |
| 420 | 20240419 | 132200 | 1769338607 | 1552 | 1552 | 1552 | 1552 | 0 |
| 421 | 20240419 | 132100 | 1769338607 | 1552 | 1552 | 1552 | 1552 | 1 |
| 422 | 20240419 | 132000 | 1769337055 | 1552 | 1552 | 1552 | 1552 | 0 |
| 423 | 20240419 | 131900 | 1769337055 | 1552 | 1552 | 1552 | 1552 | 0 |
| 424 | 20240419 | 131800 | 1769337055 | 1552 | 1552 | 1552 | 1552 | 0 |
| 425 | 20240419 | 131700 | 1769337055 | 1552 | 1547 | 1552 | 1547 | 1005 |
| 426 | 20240419 | 131600 | 1767782295 | 1546 | 1546 | 1546 | 1546 | 0 |
| 427 | 20240419 | 131500 | 1767782295 | 1546 | 1546 | 1546 | 1546 | 0 |
| 428 | 20240419 | 131400 | 1767782295 | 1546 | 1546 | 1546 | 1546 | 0 |
| 429 | 20240419 | 131300 | 1767782295 | 1546 | 1550 | 1550 | 1546 | 8288 |
| 430 | 20240419 | 131200 | 1754955869 | 1551 | 1557 | 1557 | 1551 | 25 |
| 431 | 20240419 | 131100 | 1754917064 | 1557 | 1557 | 1557 | 1557 | 0 |
| 432 | 20240419 | 131000 | 1754917064 | 1557 | 1557 | 1557 | 1557 | 0 |
| 433 | 20240419 | 130900 | 1754917064 | 1557 | 1557 | 1557 | 1557 | 0 |
| 434 | 20240419 | 130800 | 1754917064 | 1557 | 1551 | 1557 | 1551 | 33 |
| 435 | 20240419 | 130700 | 1754865875 | 1551 | 1551 | 1551 | 1550 | 4701 |
| 436 | 20240419 | 130600 | 1747576546 | 1551 | 1560 | 1560 | 1551 | 14816 |
| 437 | 20240419 | 130500 | 1724550649 | 1560 | 1561 | 1561 | 1560 | 1014 |
| 438 | 20240419 | 130400 | 1722967887 | 1561 | 1562 | 1562 | 1561 | 210 |
| 439 | 20240419 | 130300 | 1722640068 | 1562 | 1565 | 1565 | 1562 | 525 |
| 440 | 20240419 | 130200 | 1721819948 | 1565 | 1565 | 1565 | 1565 | 1 |
| 441 | 20240419 | 130100 | 1721818383 | 1567 | 1567 | 1567 | 1567 | 2 |
| 442 | 20240419 | 130000 | 1721815249 | 1567 | 1567 | 1567 | 1566 | 21 |
| 443 | 20240419 | 125900 | 1721782346 | 1568 | 1570 | 1570 | 1568 | 3 |
| 444 | 20240419 | 125800 | 1721777640 | 1569 | 1569 | 1569 | 1569 | 135 |
| 445 | 20240419 | 125700 | 1721565825 | 1569 | 1568 | 1569 | 1568 | 2 |
| 446 | 20240419 | 125600 | 1721562688 | 1569 | 1569 | 1569 | 1569 | 0 |
| 447 | 20240419 | 125500 | 1721562688 | 1569 | 1569 | 1569 | 1569 | 10 |
| 448 | 20240419 | 125400 | 1721546998 | 1569 | 1569 | 1569 | 1569 | 6 |
| 449 | 20240419 | 125300 | 1721537584 | 1571 | 1570 | 1571 | 1570 | 6 |
| 450 | 20240419 | 125200 | 1721528161 | 1571 | 1571 | 1571 | 1571 | 0 |
| 451 | 20240419 | 125100 | 1721528161 | 1571 | 1571 | 1571 | 1571 | 0 |
| 452 | 20240419 | 125000 | 1721528161 | 1571 | 1571 | 1571 | 1571 | 5 |
| 453 | 20240419 | 124900 | 1721520306 | 1563 | 1563 | 1563 | 1563 | 0 |
| 454 | 20240419 | 124800 | 1721520306 | 1563 | 1563 | 1563 | 1563 | 0 |
| 455 | 20240419 | 124700 | 1721520306 | 1563 | 1562 | 1563 | 1562 | 91 |
| 456 | 20240419 | 124600 | 1721378100 | 1563 | 1563 | 1563 | 1563 | 0 |
| 457 | 20240419 | 124500 | 1721378100 | 1563 | 1563 | 1563 | 1563 | 0 |
| 458 | 20240419 | 124400 | 1721378100 | 1563 | 1563 | 1563 | 1563 | 17 |
| 459 | 20240419 | 124300 | 1721351529 | 1588 | 1569 | 1588 | 1569 | 9538 |
| 460 | 20240419 | 124200 | 1706306201 | 1570 | 1571 | 1571 | 1558 | 439 |
| 461 | 20240419 | 124100 | 1705621599 | 1580 | 1580 | 1580 | 1580 | 0 |
| 462 | 20240419 | 124000 | 1705621599 | 1580 | 1562 | 1580 | 1562 | 5700 |
| 463 | 20240419 | 123900 | 1696670190 | 1549 | 1551 | 1563 | 1549 | 3684 |
| 464 | 20240419 | 123800 | 1690959765 | 1565 | 1565 | 1565 | 1565 | 4 |
| 465 | 20240419 | 123700 | 1690953505 | 1566 | 1566 | 1566 | 1566 | 0 |
| 466 | 20240419 | 123600 | 1690953505 | 1566 | 1566 | 1566 | 1566 | 0 |
| 467 | 20240419 | 123500 | 1690953505 | 1566 | 1566 | 1566 | 1566 | 1 |
| 468 | 20240419 | 123400 | 1690951939 | 1567 | 1552 | 1567 | 1550 | 1018 |
| 469 | 20240419 | 123300 | 1689372988 | 1573 | 1577 | 1577 | 1573 | 2 |
| 470 | 20240419 | 123200 | 1689369838 | 1552 | 1553 | 1553 | 1552 | 187 |
| 471 | 20240419 | 123100 | 1689079445 | 1588 | 1573 | 1588 | 1573 | 10045 |
| 472 | 20240419 | 123000 | 1673193246 | 1547 | 1550 | 1576 | 1547 | 18301 |
| 473 | 20240419 | 122900 | 1644677613 | 1562 | 1553 | 1562 | 1553 | 2227 |
| 474 | 20240419 | 122800 | 1641206291 | 1558 | 1558 | 1558 | 1558 | 0 |
| 475 | 20240419 | 122700 | 1641206291 | 1558 | 1558 | 1558 | 1558 | 0 |
| 476 | 20240419 | 122600 | 1641206291 | 1558 | 1555 | 1558 | 1555 | 100 |
| 477 | 20240419 | 122500 | 1641050683 | 1560 | 1548 | 1560 | 1548 | 15295 |
| 478 | 20240419 | 122400 | 1617295891 | 1539 | 1540 | 1540 | 1539 | 1574 |
| 479 | 20240419 | 122300 | 1614873031 | 1551 | 1540 | 1551 | 1540 | 2 |
| 480 | 20240419 | 122200 | 1614869940 | 1553 | 1557 | 1557 | 1536 | 532 |
| 481 | 20240419 | 122100 | 1614042594 | 1557 | 1546 | 1557 | 1546 | 8075 |
| 482 | 20240419 | 122000 | 1601507599 | 1549 | 1530 | 1549 | 1530 | 3333 |
| 483 | 20240419 | 121900 | 1596352107 | 1520 | 1519 | 1546 | 1511 | 5440 |
| 484 | 20240419 | 121800 | 1588071826 | 1510 | 1520 | 1520 | 1510 | 1300 |
| 485 | 20240419 | 121700 | 1586105926 | 1500 | 1499 | 1500 | 1499 | 30412 |
| 486 | 20240419 | 121600 | 1540487976 | 1499 | 1483 | 1499 | 1483 | 7335 |
| 487 | 20240419 | 121500 | 1529576772 | 1482 | 1480 | 1484 | 1474 | 517 |
| 488 | 20240419 | 121400 | 1528811612 | 1483 | 1483 | 1494 | 1483 | 2134 |
| 489 | 20240419 | 121300 | 1525645793 | 1483 | 1473 | 1483 | 1471 | 1874 |
| 490 | 20240419 | 121200 | 1522870957 | 1475 | 1518 | 1518 | 1475 | 174800 |
| 491 | 20240419 | 121100 | 1260666079 | 1543 | 1549 | 1549 | 1513 | 127 |
| 492 | 20240419 | 121000 | 1260470132 | 1550 | 1550 | 1552 | 1550 | 123696 |
| 493 | 20240419 | 120900 | 1068739261 | 1550 | 1550 | 1550 | 1550 | 10 |
| 494 | 20240419 | 120800 | 1068723761 | 1550 | 1550 | 1552 | 1550 | 38379 |
| 495 | 20240419 | 120700 | 1009236309 | 1552 | 1524 | 1552 | 1524 | 36858 |
| 496 | 20240419 | 120600 | 952334145 | 1505 | 1505 | 1505 | 1505 | 310 |
| 497 | 20240419 | 120500 | 951867595 | 1528 | 1511 | 1530 | 1504 | 10605 |
| 498 | 20240419 | 120400 | 935744514 | 1511 | 1506 | 1512 | 1506 | 3242 |
| 499 | 20240419 | 120300 | 930856742 | 1508 | 1485 | 1508 | 1485 | 10258 |
| 500 | 20240419 | 120200 | 915497479 | 1493 | 1469 | 1493 | 1461 | 9863 |
| 501 | 20240419 | 120100 | 900915597 | 1467 | 1460 | 1467 | 1460 | 855 |
| 502 | 20240419 | 120000 | 899664279 | 1447 | 1458 | 1463 | 1445 | 5433 |
| 503 | 20240419 | 115900 | 891756760 | 1460 | 1463 | 1463 | 1444 | 9927 |
| 504 | 20240419 | 115800 | 877366395 | 1463 | 1459 | 1463 | 1459 | 23 |
| 505 | 20240419 | 115700 | 877332798 | 1449 | 1469 | 1469 | 1449 | 4679 |
| 506 | 20240419 | 115600 | 870497138 | 1445 | 1445 | 1445 | 1445 | 0 |
| 507 | 20240419 | 115500 | 870497138 | 1445 | 1445 | 1445 | 1445 | 0 |
| 508 | 20240419 | 115400 | 870497138 | 1445 | 1462 | 1470 | 1445 | 25421 |
| 509 | 20240419 | 115300 | 833670175 | 1462 | 1458 | 1462 | 1450 | 6368 |
| 510 | 20240419 | 115200 | 824399081 | 1457 | 1456 | 1461 | 1456 | 3116 |
| 511 | 20240419 | 115100 | 819856875 | 1456 | 1456 | 1464 | 1449 | 7198 |
| 512 | 20240419 | 115000 | 809412102 | 1458 | 1461 | 1467 | 1449 | 5216 |
| 513 | 20240419 | 114900 | 801835941 | 1450 | 1466 | 1469 | 1450 | 24209 |
| 514 | 20240419 | 114800 | 766612899 | 1464 | 1476 | 1476 | 1463 | 8762 |
| 515 | 20240419 | 114700 | 753749927 | 1506 | 1484 | 1506 | 1484 | 1106 |
| 516 | 20240419 | 114600 | 752097961 | 1489 | 1489 | 1489 | 1489 | 9 |
| 517 | 20240419 | 114500 | 752084560 | 1473 | 1473 | 1473 | 1473 | 24 |
| 518 | 20240419 | 114400 | 752049208 | 1469 | 1486 | 1486 | 1467 | 10001 |
| 519 | 20240419 | 114300 | 737330108 | 1485 | 1486 | 1486 | 1485 | 250 |
| 520 | 20240419 | 114200 | 736958758 | 1494 | 1494 | 1494 | 1494 | 0 |
| 521 | 20240419 | 114100 | 736958758 | 1494 | 1489 | 1494 | 1470 | 8170 |
| 522 | 20240419 | 114000 | 724889411 | 1488 | 1488 | 1488 | 1488 | 200 |
| 523 | 20240419 | 113900 | 724591811 | 1488 | 1488 | 1488 | 1488 | 1 |
| 524 | 20240419 | 113800 | 724590323 | 1467 | 1478 | 1478 | 1467 | 6800 |
| 525 | 20240419 | 113700 | 714579946 | 1473 | 1510 | 1510 | 1473 | 14759 |
| 526 | 20240419 | 113600 | 692734267 | 1516 | 1512 | 1516 | 1510 | 5105 |
| 527 | 20240419 | 113500 | 685024467 | 1512 | 1514 | 1514 | 1512 | 436 |
| 528 | 20240419 | 113400 | 684365231 | 1514 | 1514 | 1514 | 1514 | 0 |
| 529 | 20240419 | 113300 | 684365231 | 1514 | 1512 | 1514 | 1512 | 29 |
| 530 | 20240419 | 113200 | 684321381 | 1513 | 1512 | 1513 | 1512 | 136 |
| 531 | 20240419 | 113100 | 684115649 | 1510 | 1510 | 1513 | 1510 | 20806 |
| 532 | 20240419 | 113000 | 652697899 | 1510 | 1506 | 1510 | 1499 | 6603 |
| 533 | 20240419 | 112900 | 642744768 | 1506 | 1524 | 1524 | 1506 | 180 |
| 534 | 20240419 | 112800 | 642472896 | 1525 | 1500 | 1525 | 1500 | 7761 |
| 535 | 20240419 | 112700 | 630762679 | 1500 | 1510 | 1510 | 1500 | 1201 |
| 536 | 20240419 | 112600 | 628953337 | 1510 | 1511 | 1511 | 1500 | 234 |
| 537 | 20240419 | 112500 | 628600732 | 1511 | 1482 | 1511 | 1482 | 6561 |
| 538 | 20240419 | 112400 | 618822686 | 1485 | 1477 | 1486 | 1477 | 1826 |
| 539 | 20240419 | 112300 | 616113259 | 1477 | 1477 | 1477 | 1471 | 306 |
| 540 | 20240419 | 112200 | 615663097 | 1471 | 1472 | 1472 | 1471 | 3499 |
| 541 | 20240419 | 112100 | 610515100 | 1472 | 1486 | 1486 | 1472 | 4549 |
| 542 | 20240419 | 112000 | 603813995 | 1486 | 1478 | 1486 | 1478 | 45 |
| 543 | 20240419 | 111900 | 603747157 | 1474 | 1499 | 1499 | 1471 | 23627 |
| 544 | 20240419 | 111800 | 568542255 | 1500 | 1510 | 1511 | 1500 | 3023 |
| 545 | 20240419 | 111700 | 564005801 | 1511 | 1511 | 1511 | 1511 | 10 |
| 546 | 20240419 | 111600 | 563990691 | 1500 | 1500 | 1500 | 1500 | 200 |
| 547 | 20240419 | 111500 | 563690691 | 1512 | 1505 | 1512 | 1505 | 8128 |
| 548 | 20240419 | 111400 | 551458044 | 1505 | 1505 | 1505 | 1499 | 11 |
| 549 | 20240419 | 111300 | 551441543 | 1499 | 1499 | 1499 | 1498 | 10 |
| 550 | 20240419 | 111200 | 551426554 | 1499 | 1500 | 1505 | 1498 | 3089 |
| 551 | 20240419 | 111100 | 546793051 | 1500 | 1501 | 1507 | 1500 | 2161 |
| 552 | 20240419 | 111000 | 543551350 | 1511 | 1511 | 1511 | 1510 | 3750 |
| 553 | 20240419 | 110900 | 537887490 | 1500 | 1511 | 1512 | 1500 | 3082 |
| 554 | 20240419 | 110800 | 533258794 | 1511 | 1510 | 1511 | 1510 | 907 |
| 555 | 20240419 | 110700 | 531888417 | 1505 | 1505 | 1505 | 1505 | 0 |
| 556 | 20240419 | 110600 | 531888417 | 1505 | 1510 | 1515 | 1500 | 20429 |
| 557 | 20240419 | 110500 | 501225286 | 1515 | 1514 | 1527 | 1500 | 51307 |
| 558 | 20240419 | 110400 | 423935594 | 1523 | 1523 | 1577 | 1500 | 24346 |
| 559 | 20240419 | 110300 | 387125750 | 1522 | 1540 | 1542 | 1521 | 20334 |
| 560 | 20240419 | 110200 | 355958304 | 1540 | 1542 | 1542 | 1540 | 650 |
| 561 | 20240419 | 110100 | 354957081 | 1540 | 1540 | 1540 | 1540 | 0 |
| 562 | 20240419 | 110000 | 354957081 | 1540 | 1540 | 1540 | 1540 | 0 |
| 563 | 20240419 | 105900 | 354957081 | 1540 | 1554 | 1554 | 1540 | 60 |
| 564 | 20240419 | 105800 | 354864224 | 1548 | 1557 | 1557 | 1544 | 13324 |
| 565 | 20240419 | 105700 | 334185477 | 1557 | 1558 | 1558 | 1557 | 1180 |
| 566 | 20240419 | 105600 | 332347863 | 1558 | 1559 | 1559 | 1558 | 1035 |
| 567 | 20240419 | 105500 | 330735045 | 1559 | 1559 | 1559 | 1559 | 711 |
| 568 | 20240419 | 105400 | 329626596 | 1559 | 1559 | 1559 | 1559 | 0 |
| 569 | 20240419 | 105300 | 329626596 | 1559 | 1561 | 1561 | 1559 | 3462 |
| 570 | 20240419 | 105200 | 324225108 | 1568 | 1568 | 1568 | 1568 | 2 |
| 571 | 20240419 | 105100 | 324221972 | 1571 | 1571 | 1571 | 1571 | 1 |
| 572 | 20240419 | 105000 | 324220401 | 1571 | 1571 | 1571 | 1571 | 1 |
| 573 | 20240419 | 104900 | 324218830 | 1572 | 1572 | 1572 | 1572 | 1 |
| 574 | 20240419 | 104800 | 324217258 | 1573 | 1573 | 1573 | 1573 | 0 |
| 575 | 20240419 | 104700 | 324217258 | 1573 | 1565 | 1575 | 1562 | 2946 |
| 576 | 20240419 | 104600 | 319612619 | 1579 | 1579 | 1579 | 1579 | 0 |
| 577 | 20240419 | 104500 | 319612619 | 1579 | 1579 | 1579 | 1579 | 4 |
| 578 | 20240419 | 104400 | 319606303 | 1581 | 1581 | 1581 | 1581 | 0 |
| 579 | 20240419 | 104300 | 319606303 | 1581 | 1581 | 1581 | 1581 | 0 |
| 580 | 20240419 | 104200 | 319606303 | 1581 | 1575 | 1587 | 1575 | 1002 |
| 581 | 20240419 | 104100 | 318025421 | 1575 | 1565 | 1575 | 1564 | 1024 |
| 582 | 20240419 | 104000 | 316415255 | 1564 | 1566 | 1566 | 1564 | 1000 |
| 583 | 20240419 | 103900 | 314850061 | 1566 | 1566 | 1566 | 1566 | 7000 |
| 584 | 20240419 | 103800 | 303888061 | 1570 | 1570 | 1570 | 1570 | 4 |
| 585 | 20240419 | 103700 | 303881781 | 1566 | 1566 | 1566 | 1566 | 211 |
| 586 | 20240419 | 103600 | 303551355 | 1565 | 1565 | 1565 | 1565 | 0 |
| 587 | 20240419 | 103500 | 303551355 | 1565 | 1571 | 1571 | 1565 | 2100 |
| 588 | 20240419 | 103400 | 300261938 | 1571 | 1571 | 1571 | 1571 | 110 |
| 589 | 20240419 | 103300 | 300089128 | 1571 | 1571 | 1571 | 1571 | 0 |
| 590 | 20240419 | 103200 | 300089128 | 1571 | 1571 | 1571 | 1571 | 1 |
| 591 | 20240419 | 103100 | 300087557 | 1589 | 1589 | 1589 | 1589 | 167 |
| 592 | 20240419 | 103000 | 299822194 | 1589 | 1589 | 1589 | 1589 | 0 |
| 593 | 20240419 | 102900 | 299822194 | 1589 | 1571 | 1589 | 1571 | 2 |
| 594 | 20240419 | 102800 | 299819034 | 1569 | 1569 | 1569 | 1569 | 1 |
| 595 | 20240419 | 102700 | 299817465 | 1591 | 1591 | 1591 | 1591 | 100 |
| 596 | 20240419 | 102600 | 299658365 | 1591 | 1566 | 1591 | 1566 | 5340 |
| 597 | 20240419 | 102500 | 291233171 | 1574 | 1574 | 1574 | 1574 | 320 |
| 598 | 20240419 | 102400 | 290729491 | 1604 | 1571 | 1605 | 1566 | 3866 |
| 599 | 20240419 | 102300 | 284581450 | 1563 | 1561 | 1571 | 1561 | 181 |
| 600 | 20240419 | 102200 | 284298887 | 1561 | 1555 | 1561 | 1555 | 1298 |
| 601 | 20240419 | 102100 | 282280491 | 1555 | 1556 | 1557 | 1555 | 855 |
| 602 | 20240419 | 102000 | 280950702 | 1555 | 1558 | 1558 | 1555 | 1862 |
| 603 | 20240419 | 101900 | 278051226 | 1558 | 1560 | 1560 | 1558 | 778 |
| 604 | 20240419 | 101800 | 276838898 | 1560 | 1572 | 1572 | 1560 | 1557 |
| 605 | 20240419 | 101700 | 274408493 | 1561 | 1562 | 1562 | 1561 | 256 |
| 606 | 20240419 | 101600 | 274008622 | 1562 | 1562 | 1562 | 1560 | 1966 |
| 607 | 20240419 | 101500 | 270938160 | 1562 | 1568 | 1568 | 1562 | 3254 |
| 608 | 20240419 | 101400 | 265842392 | 1580 | 1580 | 1580 | 1580 | 0 |
| 609 | 20240419 | 101300 | 265842392 | 1580 | 1573 | 1580 | 1568 | 701 |
| 610 | 20240419 | 101200 | 264742678 | 1571 | 1586 | 1586 | 1571 | 10 |
| 611 | 20240419 | 101100 | 264726833 | 1571 | 1583 | 1583 | 1567 | 7527 |
| 612 | 20240419 | 101000 | 252874993 | 1585 | 1588 | 1588 | 1585 | 2346 |
| 613 | 20240419 | 100900 | 249152891 | 1588 | 1600 | 1600 | 1588 | 4 |
| 614 | 20240419 | 100800 | 249146503 | 1590 | 1590 | 1590 | 1590 | 109 |
| 615 | 20240419 | 100700 | 248973193 | 1591 | 1591 | 1591 | 1591 | 0 |
| 616 | 20240419 | 100600 | 248973193 | 1591 | 1594 | 1602 | 1591 | 160 |
| 617 | 20240419 | 100500 | 248718098 | 1604 | 1604 | 1604 | 1604 | 12 |
| 618 | 20240419 | 100400 | 248698850 | 1605 | 1590 | 1605 | 1585 | 7272 |
| 619 | 20240419 | 100300 | 237139732 | 1586 | 1587 | 1587 | 1586 | 126 |
| 620 | 20240419 | 100200 | 236939797 | 1587 | 1590 | 1590 | 1587 | 396 |
| 621 | 20240419 | 100100 | 236310743 | 1590 | 1589 | 1590 | 1589 | 919 |
| 622 | 20240419 | 100000 | 234849926 | 1589 | 1589 | 1589 | 1589 | 3 |
| 623 | 20240419 | 095900 | 234845159 | 1589 | 1590 | 1590 | 1586 | 509 |
| 624 | 20240419 | 095800 | 234037706 | 1590 | 1590 | 1590 | 1590 | 0 |
| 625 | 20240419 | 095700 | 234037706 | 1590 | 1594 | 1594 | 1590 | 4583 |
| 626 | 20240419 | 095600 | 226744343 | 1595 | 1600 | 1600 | 1595 | 3996 |
| 627 | 20240419 | 095500 | 220366244 | 1597 | 1599 | 1605 | 1597 | 1982 |
| 628 | 20240419 | 095400 | 217199289 | 1605 | 1605 | 1605 | 1605 | 5 |
| 629 | 20240419 | 095300 | 217191264 | 1605 | 1605 | 1605 | 1605 | 0 |
| 630 | 20240419 | 095200 | 217191264 | 1605 | 1605 | 1605 | 1605 | 0 |
| 631 | 20240419 | 095100 | 217191264 | 1605 | 1605 | 1605 | 1605 | 105 |
| 632 | 20240419 | 095000 | 217022739 | 1605 | 1605 | 1605 | 1605 | 0 |
| 633 | 20240419 | 094900 | 217022739 | 1605 | 1605 | 1605 | 1605 | 0 |
| 634 | 20240419 | 094800 | 217022739 | 1605 | 1605 | 1605 | 1605 | 10 |
| 635 | 20240419 | 094700 | 217006689 | 1598 | 1599 | 1599 | 1598 | 2042 |
| 636 | 20240419 | 094600 | 213743568 | 1600 | 1601 | 1601 | 1600 | 915 |
| 637 | 20240419 | 094500 | 212279566 | 1600 | 1600 | 1600 | 1600 | 1 |
| 638 | 20240419 | 094400 | 212277966 | 1600 | 1600 | 1600 | 1600 | 100 |
| 639 | 20240419 | 094300 | 212117966 | 1600 | 1600 | 1600 | 1600 | 0 |
| 640 | 20240419 | 094200 | 212117966 | 1600 | 1600 | 1600 | 1600 | 483 |
| 641 | 20240419 | 094100 | 211345166 | 1600 | 1602 | 1602 | 1600 | 223 |
| 642 | 20240419 | 094000 | 210987959 | 1601 | 1601 | 1601 | 1601 | 0 |
| 643 | 20240419 | 093900 | 210987959 | 1601 | 1605 | 1605 | 1601 | 59 |
| 644 | 20240419 | 093800 | 210893440 | 1615 | 1615 | 1615 | 1615 | 1 |
| 645 | 20240419 | 093700 | 210891825 | 1616 | 1605 | 1616 | 1605 | 2 |
| 646 | 20240419 | 093600 | 210888604 | 1620 | 1620 | 1620 | 1620 | 0 |
| 647 | 20240419 | 093500 | 210888604 | 1620 | 1620 | 1620 | 1620 | 100 |
| 648 | 20240419 | 093400 | 210726604 | 1604 | 1603 | 1604 | 1603 | 329 |
| 649 | 20240419 | 093300 | 210199101 | 1599 | 1611 | 1611 | 1599 | 1345 |
| 650 | 20240419 | 093200 | 208043234 | 1606 | 1619 | 1619 | 1606 | 2755 |
| 651 | 20240419 | 093100 | 203596613 | 1623 | 1623 | 1623 | 1623 | 1 |
| 652 | 20240419 | 093000 | 203594990 | 1623 | 1623 | 1623 | 1623 | 0 |
| 653 | 20240419 | 092900 | 203594990 | 1623 | 1623 | 1623 | 1623 | 174 |
| 654 | 20240419 | 092800 | 203312588 | 1634 | 1634 | 1634 | 1634 | 100 |
| 655 | 20240419 | 092700 | 203149188 | 1636 | 1636 | 1636 | 1636 | 0 |
| 656 | 20240419 | 092600 | 203149188 | 1636 | 1636 | 1636 | 1636 | 0 |
| 657 | 20240419 | 092500 | 203149188 | 1636 | 1636 | 1636 | 1636 | 2688 |
| 658 | 20240419 | 092400 | 198751620 | 1636 | 1636 | 1636 | 1636 | 59 |
| 659 | 20240419 | 092300 | 198655096 | 1636 | 1637 | 1637 | 1636 | 6 |
| 660 | 20240419 | 092200 | 198645279 | 1637 | 1636 | 1637 | 1636 | 387 |
| 661 | 20240419 | 092100 | 198011872 | 1637 | 1632 | 1637 | 1632 | 433 |
| 662 | 20240419 | 092000 | 197303101 | 1637 | 1633 | 1637 | 1602 | 8645 |
| 663 | 20240419 | 091900 | 183331688 | 1633 | 1627 | 1635 | 1610 | 14803 |
| 664 | 20240419 | 091800 | 159254338 | 1619 | 1619 | 1620 | 1619 | 2600 |
| 665 | 20240419 | 091700 | 155043974 | 1619 | 1619 | 1619 | 1619 | 114 |
| 666 | 20240419 | 091600 | 154859408 | 1630 | 1630 | 1630 | 1630 | 14 |
| 667 | 20240419 | 091500 | 154836588 | 1619 | 1630 | 1630 | 1619 | 520 |
| 668 | 20240419 | 091400 | 153990363 | 1631 | 1620 | 1631 | 1620 | 16926 |
| 669 | 20240419 | 091300 | 126511537 | 1622 | 1623 | 1623 | 1622 | 3 |
| 670 | 20240419 | 091200 | 126506670 | 1594 | 1618 | 1630 | 1594 | 21071 |
| 671 | 20240419 | 091100 | 92642306 | 1625 | 1625 | 1625 | 1625 | 203 |
| 672 | 20240419 | 091000 | 92312431 | 1625 | 1630 | 1630 | 1625 | 6 |
| 673 | 20240419 | 090900 | 92302656 | 1630 | 1623 | 1630 | 1623 | 3907 |
| 674 | 20240419 | 090800 | 85947393 | 1623 | 1609 | 1623 | 1609 | 101 |
| 675 | 20240419 | 090700 | 85784870 | 1625 | 1625 | 1625 | 1625 | 1 |
| 676 | 20240419 | 090600 | 85783245 | 1607 | 1607 | 1607 | 1607 | 642 |
| 677 | 20240419 | 090500 | 84751551 | 1607 | 1627 | 1627 | 1607 | 4115 |
| 678 | 20240419 | 090400 | 78095701 | 1627 | 1626 | 1627 | 1626 | 353 |
| 679 | 20240419 | 090300 | 77521670 | 1628 | 1594 | 1628 | 1594 | 17171 |
| 680 | 20240419 | 090200 | 49823444 | 1596 | 1603 | 1603 | 1593 | 25297 |
| 681 | 20240419 | 090100 | 9375335 | 1603 | 1617 | 1617 | 1603 | 2534 |
| 682 | 20240419 | 090000 | 5279257 | 1618 | 1605 | 1618 | 1604 | 3287 |