29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 16028 |
| 3 | 20240419 | 185000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 4 | 20240419 | 184900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 5 | 20240419 | 184800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 6 | 20240419 | 184700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 7 | 20240419 | 184600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 8 | 20240419 | 184500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 9 | 20240419 | 184400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 10 | 20240419 | 184300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 11 | 20240419 | 184200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 12 | 20240419 | 184100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 13 | 20240419 | 184000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 14 | 20240419 | 183900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 15 | 20240419 | 183800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 16 | 20240419 | 183700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 17 | 20240419 | 183600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 18 | 20240419 | 183500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 19 | 20240419 | 183400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 20 | 20240419 | 183300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 21 | 20240419 | 183200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 22 | 20240419 | 183100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 23 | 20240419 | 183000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 24 | 20240419 | 182900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 25 | 20240419 | 182800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 26 | 20240419 | 182700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 27 | 20240419 | 182600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 28 | 20240419 | 182500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 29 | 20240419 | 182400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 30 | 20240419 | 182300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 31 | 20240419 | 182200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 32 | 20240419 | 182100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 16028 |
| 33 | 20240419 | 182000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 34 | 20240419 | 181900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 35 | 20240419 | 181800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 36 | 20240419 | 181700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 37 | 20240419 | 181600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 38 | 20240419 | 181500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 39 | 20240419 | 181400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 40 | 20240419 | 181300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 41 | 20240419 | 181200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 42 | 20240419 | 181100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 43 | 20240419 | 181000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 44 | 20240419 | 180900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 45 | 20240419 | 180800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 46 | 20240419 | 180700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 47 | 20240419 | 180600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 48 | 20240419 | 180500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 49 | 20240419 | 180400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 50 | 20240419 | 180300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 51 | 20240419 | 180200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 52 | 20240419 | 180100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 53 | 20240419 | 180000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 54 | 20240419 | 175900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 55 | 20240419 | 175800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 56 | 20240419 | 175700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 57 | 20240419 | 175600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 58 | 20240419 | 175500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 59 | 20240419 | 175400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 60 | 20240419 | 175300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 61 | 20240419 | 175200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 62 | 20240419 | 175100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 16028 |
| 63 | 20240419 | 175000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 64 | 20240419 | 174900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 65 | 20240419 | 174800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 66 | 20240419 | 174700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 67 | 20240419 | 174600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 68 | 20240419 | 174500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 69 | 20240419 | 174400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 70 | 20240419 | 174300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 71 | 20240419 | 174200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 72 | 20240419 | 174100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 73 | 20240419 | 174000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 74 | 20240419 | 173900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 75 | 20240419 | 173800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 76 | 20240419 | 173700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 77 | 20240419 | 173600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 78 | 20240419 | 173500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 79 | 20240419 | 173400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 80 | 20240419 | 173300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 81 | 20240419 | 173200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 82 | 20240419 | 173100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 83 | 20240419 | 173000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 84 | 20240419 | 172900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 85 | 20240419 | 172800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 86 | 20240419 | 172700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 87 | 20240419 | 172600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 88 | 20240419 | 172500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 89 | 20240419 | 172400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 90 | 20240419 | 172300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 91 | 20240419 | 172200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 92 | 20240419 | 172100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 16028 |
| 93 | 20240419 | 172000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 94 | 20240419 | 171900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 95 | 20240419 | 171800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 96 | 20240419 | 171700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 97 | 20240419 | 171600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 98 | 20240419 | 171500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 99 | 20240419 | 171400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 100 | 20240419 | 171300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 101 | 20240419 | 171200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 102 | 20240419 | 171100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 103 | 20240419 | 171000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 104 | 20240419 | 170900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 105 | 20240419 | 170800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 106 | 20240419 | 170700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 107 | 20240419 | 170600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 108 | 20240419 | 170500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 109 | 20240419 | 170400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 110 | 20240419 | 170300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 111 | 20240419 | 170200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 112 | 20240419 | 170100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 113 | 20240419 | 170000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 114 | 20240419 | 165900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 115 | 20240419 | 165800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 116 | 20240419 | 165700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 117 | 20240419 | 165600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 118 | 20240419 | 165500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 119 | 20240419 | 165400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 120 | 20240419 | 165300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 121 | 20240419 | 165200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 122 | 20240419 | 165100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 16028 |
| 123 | 20240419 | 165000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 124 | 20240419 | 164900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 125 | 20240419 | 164800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 126 | 20240419 | 164700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 127 | 20240419 | 164600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 128 | 20240419 | 164500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 129 | 20240419 | 164400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 130 | 20240419 | 164300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 131 | 20240419 | 164200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 132 | 20240419 | 164100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 133 | 20240419 | 164000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 134 | 20240419 | 163900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 135 | 20240419 | 163800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 136 | 20240419 | 163700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 137 | 20240419 | 163600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 138 | 20240419 | 163500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 139 | 20240419 | 163400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 140 | 20240419 | 163300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 141 | 20240419 | 163200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 142 | 20240419 | 163100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 143 | 20240419 | 163000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 144 | 20240419 | 162900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 145 | 20240419 | 162800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 146 | 20240419 | 162700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 147 | 20240419 | 162600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 148 | 20240419 | 162500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 149 | 20240419 | 162400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 150 | 20240419 | 162300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 151 | 20240419 | 162200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 152 | 20240419 | 162100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 16028 |
| 153 | 20240419 | 162000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 154 | 20240419 | 161900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 155 | 20240419 | 161800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 156 | 20240419 | 161700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 157 | 20240419 | 161600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 158 | 20240419 | 161500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 159 | 20240419 | 161400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 160 | 20240419 | 161300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 161 | 20240419 | 161200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 162 | 20240419 | 161100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 163 | 20240419 | 161000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 164 | 20240419 | 160900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 165 | 20240419 | 160800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 166 | 20240419 | 160700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 167 | 20240419 | 160600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 168 | 20240419 | 160500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 169 | 20240419 | 160400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 170 | 20240419 | 160300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 171 | 20240419 | 160200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 172 | 20240419 | 160100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 173 | 20240419 | 160000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 174 | 20240419 | 155900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 175 | 20240419 | 155800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 176 | 20240419 | 155700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 177 | 20240419 | 155600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 178 | 20240419 | 155500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 179 | 20240419 | 155400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 180 | 20240419 | 155300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 181 | 20240419 | 155200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 182 | 20240419 | 155100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 16028 |
| 183 | 20240419 | 155000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 184 | 20240419 | 154900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 185 | 20240419 | 154800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 186 | 20240419 | 154700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 187 | 20240419 | 154600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 188 | 20240419 | 154500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 189 | 20240419 | 154400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 190 | 20240419 | 154300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 191 | 20240419 | 154200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 192 | 20240419 | 154100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 193 | 20240419 | 154000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 194 | 20240419 | 153900 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 195 | 20240419 | 153800 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 196 | 20240419 | 153700 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 197 | 20240419 | 153600 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 198 | 20240419 | 153500 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 199 | 20240419 | 153400 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 200 | 20240419 | 153300 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 201 | 20240419 | 153200 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 202 | 20240419 | 153100 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 0 |
| 203 | 20240419 | 153000 | 3200068760 | 3665 | 3665 | 3665 | 3665 | 16028 |
| 204 | 20240419 | 152900 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20240419 | 152800 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20240419 | 152700 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20240419 | 152600 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 208 | 20240419 | 152500 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20240419 | 152400 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20240419 | 152300 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20240419 | 152200 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20240419 | 152100 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 213 | 20240419 | 152000 | 3141326140 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20240419 | 151900 | 3141326140 | 3670 | 3660 | 3670 | 3655 | 8013 |
| 215 | 20240419 | 151800 | 3111982520 | 3660 | 3660 | 3660 | 3655 | 2325 |
| 216 | 20240419 | 151700 | 3103474380 | 3660 | 3660 | 3665 | 3655 | 698 |
| 217 | 20240419 | 151600 | 3100920055 | 3660 | 3660 | 3660 | 3660 | 100 |
| 218 | 20240419 | 151500 | 3100554055 | 3660 | 3655 | 3660 | 3650 | 7009 |
| 219 | 20240419 | 151400 | 3074928260 | 3650 | 3655 | 3660 | 3650 | 2403 |
| 220 | 20240419 | 151300 | 3066142490 | 3640 | 3650 | 3655 | 3640 | 4311 |
| 221 | 20240419 | 151200 | 3050405345 | 3650 | 3655 | 3655 | 3650 | 4542 |
| 222 | 20240419 | 151100 | 3033826770 | 3655 | 3660 | 3660 | 3650 | 1063 |
| 223 | 20240419 | 151000 | 3029944160 | 3655 | 3655 | 3655 | 3655 | 1116 |
| 224 | 20240419 | 150900 | 3025865180 | 3655 | 3655 | 3660 | 3655 | 362 |
| 225 | 20240419 | 150800 | 3024542065 | 3655 | 3655 | 3655 | 3655 | 273 |
| 226 | 20240419 | 150700 | 3023544250 | 3660 | 3660 | 3660 | 3660 | 29 |
| 227 | 20240419 | 150600 | 3023438110 | 3660 | 3660 | 3660 | 3655 | 46 |
| 228 | 20240419 | 150500 | 3023269925 | 3660 | 3655 | 3660 | 3655 | 82 |
| 229 | 20240419 | 150400 | 3022970065 | 3655 | 3655 | 3655 | 3650 | 1150 |
| 230 | 20240419 | 150300 | 3018766820 | 3660 | 3660 | 3660 | 3655 | 830 |
| 231 | 20240419 | 150200 | 3015733155 | 3660 | 3660 | 3660 | 3660 | 3386 |
| 232 | 20240419 | 150100 | 3003340395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20240419 | 150000 | 3003340395 | 3655 | 3655 | 3655 | 3655 | 352 |
| 234 | 20240419 | 145900 | 3002053835 | 3655 | 3655 | 3655 | 3655 | 772 |
| 235 | 20240419 | 145800 | 2999232175 | 3655 | 3655 | 3660 | 3655 | 1740 |
| 236 | 20240419 | 145700 | 2992869975 | 3655 | 3655 | 3655 | 3655 | 1278 |
| 237 | 20240419 | 145600 | 2988198885 | 3655 | 3655 | 3655 | 3655 | 502 |
| 238 | 20240419 | 145500 | 2986364075 | 3660 | 3655 | 3660 | 3655 | 499 |
| 239 | 20240419 | 145400 | 2984540225 | 3655 | 3655 | 3655 | 3655 | 330 |
| 240 | 20240419 | 145300 | 2983334075 | 3660 | 3660 | 3660 | 3660 | 750 |
| 241 | 20240419 | 145200 | 2980589075 | 3665 | 3665 | 3665 | 3665 | 0 |
| 242 | 20240419 | 145100 | 2980589075 | 3665 | 3665 | 3665 | 3665 | 50 |
| 243 | 20240419 | 145000 | 2980405825 | 3665 | 3665 | 3665 | 3660 | 728 |
| 244 | 20240419 | 144900 | 2977741315 | 3660 | 3665 | 3665 | 3660 | 341 |
| 245 | 20240419 | 144800 | 2976492755 | 3665 | 3660 | 3665 | 3660 | 303 |
| 246 | 20240419 | 144700 | 2975383560 | 3660 | 3660 | 3660 | 3660 | 780 |
| 247 | 20240419 | 144600 | 2972528760 | 3660 | 3655 | 3665 | 3655 | 10080 |
| 248 | 20240419 | 144500 | 2935626965 | 3655 | 3655 | 3660 | 3655 | 481 |
| 249 | 20240419 | 144400 | 2933867500 | 3655 | 3655 | 3655 | 3650 | 1247 |
| 250 | 20240419 | 144300 | 2929314715 | 3660 | 3650 | 3660 | 3650 | 1962 |
| 251 | 20240419 | 144200 | 2922151215 | 3650 | 3650 | 3650 | 3650 | 1226 |
| 252 | 20240419 | 144100 | 2917676315 | 3650 | 3650 | 3655 | 3650 | 238 |
| 253 | 20240419 | 144000 | 2916807605 | 3645 | 3645 | 3645 | 3645 | 458 |
| 254 | 20240419 | 143900 | 2915138195 | 3645 | 3650 | 3650 | 3645 | 2951 |
| 255 | 20240419 | 143800 | 2904381795 | 3650 | 3650 | 3655 | 3650 | 3884 |
| 256 | 20240419 | 143700 | 2890205085 | 3655 | 3650 | 3655 | 3650 | 2452 |
| 257 | 20240419 | 143600 | 2881254305 | 3655 | 3655 | 3655 | 3650 | 954 |
| 258 | 20240419 | 143500 | 2877767685 | 3650 | 3660 | 3660 | 3650 | 4490 |
| 259 | 20240419 | 143400 | 2861374765 | 3665 | 3660 | 3665 | 3660 | 447 |
| 260 | 20240419 | 143300 | 2859738375 | 3660 | 3655 | 3660 | 3655 | 1161 |
| 261 | 20240419 | 143200 | 2855489895 | 3655 | 3655 | 3655 | 3655 | 534 |
| 262 | 20240419 | 143100 | 2853538125 | 3650 | 3655 | 3655 | 3650 | 2240 |
| 263 | 20240419 | 143000 | 2845355925 | 3650 | 3655 | 3655 | 3650 | 334 |
| 264 | 20240419 | 142900 | 2844135415 | 3650 | 3655 | 3655 | 3650 | 859 |
| 265 | 20240419 | 142800 | 2840997770 | 3660 | 3660 | 3660 | 3660 | 20 |
| 266 | 20240419 | 142700 | 2840924570 | 3655 | 3655 | 3660 | 3655 | 27 |
| 267 | 20240419 | 142600 | 2840825770 | 3655 | 3655 | 3655 | 3655 | 3 |
| 268 | 20240419 | 142500 | 2840814805 | 3655 | 3660 | 3660 | 3655 | 165 |
| 269 | 20240419 | 142400 | 2840211625 | 3660 | 3655 | 3660 | 3655 | 24 |
| 270 | 20240419 | 142300 | 2840123890 | 3655 | 3655 | 3655 | 3655 | 0 |
| 271 | 20240419 | 142200 | 2840123890 | 3655 | 3655 | 3655 | 3655 | 30 |
| 272 | 20240419 | 142100 | 2840014240 | 3660 | 3655 | 3660 | 3655 | 464 |
| 273 | 20240419 | 142000 | 2838318220 | 3655 | 3660 | 3660 | 3655 | 1030 |
| 274 | 20240419 | 141900 | 2834549570 | 3660 | 3660 | 3660 | 3660 | 20 |
| 275 | 20240419 | 141800 | 2834476370 | 3660 | 3660 | 3660 | 3660 | 104 |
| 276 | 20240419 | 141700 | 2834095730 | 3660 | 3655 | 3660 | 3655 | 715 |
| 277 | 20240419 | 141600 | 2831478875 | 3655 | 3655 | 3655 | 3655 | 14 |
| 278 | 20240419 | 141500 | 2831427705 | 3660 | 3660 | 3660 | 3655 | 2047 |
| 279 | 20240419 | 141400 | 2823945685 | 3660 | 3655 | 3660 | 3655 | 686 |
| 280 | 20240419 | 141300 | 2821438300 | 3650 | 3650 | 3650 | 3650 | 101 |
| 281 | 20240419 | 141200 | 2821069650 | 3655 | 3655 | 3655 | 3655 | 445 |
| 282 | 20240419 | 141100 | 2819443175 | 3650 | 3650 | 3650 | 3650 | 1009 |
| 283 | 20240419 | 141000 | 2815760325 | 3650 | 3650 | 3650 | 3650 | 31 |
| 284 | 20240419 | 140900 | 2815647175 | 3660 | 3660 | 3660 | 3660 | 528 |
| 285 | 20240419 | 140800 | 2813714695 | 3660 | 3655 | 3660 | 3655 | 38 |
| 286 | 20240419 | 140700 | 2813575705 | 3655 | 3655 | 3655 | 3655 | 1351 |
| 287 | 20240419 | 140600 | 2808637800 | 3655 | 3655 | 3655 | 3655 | 1758 |
| 288 | 20240419 | 140500 | 2802212310 | 3655 | 3655 | 3655 | 3650 | 880 |
| 289 | 20240419 | 140400 | 2798996410 | 3660 | 3655 | 3660 | 3655 | 762 |
| 290 | 20240419 | 140300 | 2796211280 | 3655 | 3655 | 3655 | 3655 | 110 |
| 291 | 20240419 | 140200 | 2795809230 | 3655 | 3655 | 3655 | 3655 | 178 |
| 292 | 20240419 | 140100 | 2795158640 | 3650 | 3650 | 3650 | 3650 | 2 |
| 293 | 20240419 | 140000 | 2795151340 | 3655 | 3655 | 3655 | 3655 | 113 |
| 294 | 20240419 | 135900 | 2794738325 | 3650 | 3650 | 3650 | 3650 | 636 |
| 295 | 20240419 | 135800 | 2792416925 | 3660 | 3655 | 3660 | 3655 | 227 |
| 296 | 20240419 | 135700 | 2791586985 | 3655 | 3650 | 3655 | 3650 | 975 |
| 297 | 20240419 | 135600 | 2788028210 | 3655 | 3655 | 3655 | 3650 | 81 |
| 298 | 20240419 | 135500 | 2787732215 | 3650 | 3660 | 3665 | 3650 | 76 |
| 299 | 20240419 | 135400 | 2787453970 | 3655 | 3660 | 3660 | 3655 | 246 |
| 300 | 20240419 | 135300 | 2786553650 | 3650 | 3650 | 3655 | 3645 | 2221 |
| 301 | 20240419 | 135200 | 2778437295 | 3645 | 3655 | 3655 | 3645 | 45 |
| 302 | 20240419 | 135100 | 2778272830 | 3645 | 3660 | 3660 | 3645 | 3558 |
| 303 | 20240419 | 135000 | 2765291310 | 3660 | 3655 | 3660 | 3655 | 20 |
| 304 | 20240419 | 134900 | 2765218165 | 3655 | 3655 | 3655 | 3645 | 1756 |
| 305 | 20240419 | 134800 | 2758800005 | 3655 | 3655 | 3655 | 3655 | 25 |
| 306 | 20240419 | 134700 | 2758708630 | 3655 | 3655 | 3655 | 3650 | 345 |
| 307 | 20240419 | 134600 | 2757449335 | 3655 | 3655 | 3655 | 3655 | 420 |
| 308 | 20240419 | 134500 | 2755914235 | 3655 | 3655 | 3655 | 3655 | 28 |
| 309 | 20240419 | 134400 | 2755811895 | 3655 | 3645 | 3655 | 3645 | 1384 |
| 310 | 20240419 | 134300 | 2750766245 | 3650 | 3650 | 3650 | 3645 | 1322 |
| 311 | 20240419 | 134200 | 2745941165 | 3645 | 3660 | 3665 | 3640 | 278 |
| 312 | 20240419 | 134100 | 2744928145 | 3640 | 3655 | 3660 | 3640 | 3688 |
| 313 | 20240419 | 134000 | 2731474545 | 3660 | 3650 | 3660 | 3650 | 23 |
| 314 | 20240419 | 133900 | 2731390515 | 3660 | 3665 | 3665 | 3660 | 154 |
| 315 | 20240419 | 133800 | 2730826375 | 3665 | 3665 | 3665 | 3665 | 80 |
| 316 | 20240419 | 133700 | 2730533175 | 3665 | 3650 | 3665 | 3650 | 1619 |
| 317 | 20240419 | 133600 | 2724610735 | 3660 | 3660 | 3660 | 3660 | 5 |
| 318 | 20240419 | 133500 | 2724592435 | 3650 | 3650 | 3650 | 3645 | 484 |
| 319 | 20240419 | 133400 | 2722825860 | 3650 | 3655 | 3655 | 3650 | 3220 |
| 320 | 20240419 | 133300 | 2711071715 | 3670 | 3650 | 3670 | 3650 | 12 |
| 321 | 20240419 | 133200 | 2711027815 | 3670 | 3665 | 3670 | 3655 | 767 |
| 322 | 20240419 | 133100 | 2708223780 | 3665 | 3665 | 3665 | 3665 | 4 |
| 323 | 20240419 | 133000 | 2708209120 | 3665 | 3665 | 3665 | 3665 | 437 |
| 324 | 20240419 | 132900 | 2706607515 | 3670 | 3670 | 3670 | 3670 | 71 |
| 325 | 20240419 | 132800 | 2706346945 | 3670 | 3670 | 3670 | 3670 | 847 |
| 326 | 20240419 | 132700 | 2703238455 | 3670 | 3660 | 3670 | 3660 | 865 |
| 327 | 20240419 | 132600 | 2700071995 | 3660 | 3665 | 3670 | 3660 | 274 |
| 328 | 20240419 | 132500 | 2699067825 | 3670 | 3670 | 3670 | 3670 | 389 |
| 329 | 20240419 | 132400 | 2697640195 | 3670 | 3665 | 3670 | 3665 | 320 |
| 330 | 20240419 | 132300 | 2696466990 | 3660 | 3660 | 3660 | 3660 | 1 |
| 331 | 20240419 | 132200 | 2696463330 | 3660 | 3660 | 3660 | 3660 | 79 |
| 332 | 20240419 | 132100 | 2696174190 | 3655 | 3655 | 3655 | 3655 | 1368 |
| 333 | 20240419 | 132000 | 2691174150 | 3655 | 3655 | 3660 | 3650 | 280 |
| 334 | 20240419 | 131900 | 2690150175 | 3660 | 3660 | 3660 | 3660 | 24 |
| 335 | 20240419 | 131800 | 2690062335 | 3655 | 3660 | 3660 | 3650 | 102 |
| 336 | 20240419 | 131700 | 2689689575 | 3650 | 3650 | 3650 | 3650 | 0 |
| 337 | 20240419 | 131600 | 2689689575 | 3650 | 3655 | 3655 | 3650 | 33 |
| 338 | 20240419 | 131500 | 2689569075 | 3655 | 3650 | 3660 | 3650 | 104 |
| 339 | 20240419 | 131400 | 2689189115 | 3650 | 3650 | 3650 | 3650 | 451 |
| 340 | 20240419 | 131300 | 2687542965 | 3645 | 3645 | 3645 | 3645 | 228 |
| 341 | 20240419 | 131200 | 2686711905 | 3640 | 3655 | 3655 | 3640 | 867 |
| 342 | 20240419 | 131100 | 2683551500 | 3640 | 3645 | 3655 | 3640 | 993 |
| 343 | 20240419 | 131000 | 2679935680 | 3645 | 3665 | 3665 | 3645 | 1525 |
| 344 | 20240419 | 130900 | 2674361230 | 3665 | 3660 | 3675 | 3660 | 186 |
| 345 | 20240419 | 130800 | 2673679225 | 3665 | 3665 | 3665 | 3665 | 195 |
| 346 | 20240419 | 130700 | 2672964550 | 3665 | 3665 | 3675 | 3665 | 5450 |
| 347 | 20240419 | 130600 | 2652975730 | 3665 | 3665 | 3670 | 3660 | 132 |
| 348 | 20240419 | 130500 | 2652492255 | 3670 | 3670 | 3670 | 3660 | 1043 |
| 349 | 20240419 | 130400 | 2648670190 | 3670 | 3670 | 3675 | 3670 | 228 |
| 350 | 20240419 | 130300 | 2647833330 | 3675 | 3675 | 3675 | 3670 | 398 |
| 351 | 20240419 | 130200 | 2646372295 | 3675 | 3675 | 3675 | 3675 | 117 |
| 352 | 20240419 | 130100 | 2645942320 | 3675 | 3670 | 3675 | 3670 | 1487 |
| 353 | 20240419 | 130000 | 2640484135 | 3655 | 3670 | 3670 | 3655 | 1472 |
| 354 | 20240419 | 125900 | 2635102200 | 3670 | 3655 | 3670 | 3655 | 380 |
| 355 | 20240419 | 125800 | 2633711315 | 3655 | 3660 | 3660 | 3655 | 245 |
| 356 | 20240419 | 125700 | 2632815785 | 3660 | 3665 | 3665 | 3645 | 2794 |
| 357 | 20240419 | 125600 | 2622603075 | 3665 | 3670 | 3670 | 3665 | 173 |
| 358 | 20240419 | 125500 | 2621968460 | 3670 | 3670 | 3675 | 3670 | 1077 |
| 359 | 20240419 | 125400 | 2618015770 | 3670 | 3670 | 3670 | 3670 | 1726 |
| 360 | 20240419 | 125300 | 2611681350 | 3670 | 3670 | 3670 | 3670 | 1712 |
| 361 | 20240419 | 125200 | 2605398310 | 3670 | 3670 | 3670 | 3665 | 250 |
| 362 | 20240419 | 125100 | 2604480875 | 3670 | 3660 | 3670 | 3660 | 1154 |
| 363 | 20240419 | 125000 | 2600249145 | 3660 | 3660 | 3660 | 3655 | 883 |
| 364 | 20240419 | 124900 | 2597018805 | 3660 | 3660 | 3660 | 3660 | 121 |
| 365 | 20240419 | 124800 | 2596575945 | 3650 | 3655 | 3655 | 3650 | 1210 |
| 366 | 20240419 | 124700 | 2592157250 | 3660 | 3655 | 3660 | 3655 | 106 |
| 367 | 20240419 | 124600 | 2591769545 | 3650 | 3660 | 3660 | 3650 | 716 |
| 368 | 20240419 | 124500 | 2589152600 | 3660 | 3660 | 3660 | 3660 | 55 |
| 369 | 20240419 | 124400 | 2588951300 | 3660 | 3655 | 3660 | 3655 | 1022 |
| 370 | 20240419 | 124300 | 2585215795 | 3650 | 3650 | 3650 | 3650 | 961 |
| 371 | 20240419 | 124200 | 2581708145 | 3650 | 3645 | 3650 | 3645 | 106 |
| 372 | 20240419 | 124100 | 2581321520 | 3645 | 3645 | 3645 | 3645 | 76 |
| 373 | 20240419 | 124000 | 2581044500 | 3645 | 3645 | 3645 | 3645 | 163 |
| 374 | 20240419 | 123900 | 2580450365 | 3640 | 3645 | 3650 | 3640 | 2872 |
| 375 | 20240419 | 123800 | 2569969525 | 3650 | 3650 | 3650 | 3650 | 2357 |
| 376 | 20240419 | 123700 | 2561366475 | 3650 | 3655 | 3660 | 3650 | 2575 |
| 377 | 20240419 | 123600 | 2551952890 | 3660 | 3670 | 3670 | 3660 | 349 |
| 378 | 20240419 | 123500 | 2550674345 | 3670 | 3660 | 3670 | 3655 | 618 |
| 379 | 20240419 | 123400 | 2548415305 | 3660 | 3655 | 3660 | 3655 | 2208 |
| 380 | 20240419 | 123300 | 2540344825 | 3660 | 3670 | 3670 | 3655 | 535 |
| 381 | 20240419 | 123200 | 2538388440 | 3670 | 3670 | 3670 | 3655 | 236 |
| 382 | 20240419 | 123100 | 2537522515 | 3670 | 3670 | 3670 | 3670 | 735 |
| 383 | 20240419 | 123000 | 2534825065 | 3670 | 3655 | 3670 | 3650 | 4200 |
| 384 | 20240419 | 122900 | 2519475435 | 3650 | 3655 | 3655 | 3650 | 978 |
| 385 | 20240419 | 122800 | 2515902895 | 3655 | 3660 | 3660 | 3655 | 632 |
| 386 | 20240419 | 122700 | 2513591910 | 3660 | 3655 | 3660 | 3655 | 591 |
| 387 | 20240419 | 122600 | 2511430535 | 3655 | 3655 | 3660 | 3655 | 285 |
| 388 | 20240419 | 122500 | 2510388700 | 3660 | 3660 | 3660 | 3660 | 23 |
| 389 | 20240419 | 122400 | 2510304520 | 3660 | 3670 | 3670 | 3650 | 1767 |
| 390 | 20240419 | 122300 | 2503846225 | 3670 | 3660 | 3670 | 3660 | 7519 |
| 391 | 20240419 | 122200 | 2476294415 | 3660 | 3665 | 3665 | 3655 | 269 |
| 392 | 20240419 | 122100 | 2475309720 | 3660 | 3660 | 3660 | 3660 | 10 |
| 393 | 20240419 | 122000 | 2475273120 | 3660 | 3655 | 3660 | 3650 | 523 |
| 394 | 20240419 | 121900 | 2473362285 | 3650 | 3660 | 3665 | 3650 | 491 |
| 395 | 20240419 | 121800 | 2471566555 | 3655 | 3655 | 3665 | 3655 | 7061 |
| 396 | 20240419 | 121700 | 2445694010 | 3650 | 3650 | 3655 | 3650 | 569 |
| 397 | 20240419 | 121600 | 2443617150 | 3650 | 3665 | 3665 | 3650 | 7015 |
| 398 | 20240419 | 121500 | 2417938490 | 3660 | 3650 | 3665 | 3650 | 2820 |
| 399 | 20240419 | 121400 | 2407614185 | 3650 | 3640 | 3650 | 3640 | 354 |
| 400 | 20240419 | 121300 | 2406325235 | 3645 | 3660 | 3660 | 3645 | 900 |
| 401 | 20240419 | 121200 | 2403040590 | 3660 | 3650 | 3660 | 3650 | 296 |
| 402 | 20240419 | 121100 | 2401959980 | 3650 | 3660 | 3665 | 3650 | 1179 |
| 403 | 20240419 | 121000 | 2397654670 | 3660 | 3645 | 3665 | 3645 | 8479 |
| 404 | 20240419 | 120900 | 2366608945 | 3645 | 3650 | 3650 | 3645 | 547 |
| 405 | 20240419 | 120800 | 2364614895 | 3650 | 3640 | 3650 | 3635 | 1632 |
| 406 | 20240419 | 120700 | 2358675055 | 3635 | 3630 | 3640 | 3625 | 7310 |
| 407 | 20240419 | 120600 | 2332103845 | 3630 | 3625 | 3630 | 3620 | 920 |
| 408 | 20240419 | 120500 | 2328773010 | 3625 | 3625 | 3625 | 3620 | 3287 |
| 409 | 20240419 | 120400 | 2316873815 | 3620 | 3625 | 3630 | 3620 | 7633 |
| 410 | 20240419 | 120300 | 2289187535 | 3625 | 3625 | 3625 | 3625 | 991 |
| 411 | 20240419 | 120200 | 2285595160 | 3625 | 3620 | 3625 | 3620 | 1896 |
| 412 | 20240419 | 120100 | 2278724435 | 3620 | 3620 | 3620 | 3610 | 2012 |
| 413 | 20240419 | 120000 | 2271445315 | 3620 | 3620 | 3620 | 3620 | 520 |
| 414 | 20240419 | 115900 | 2269562915 | 3620 | 3620 | 3620 | 3620 | 22 |
| 415 | 20240419 | 115800 | 2269483275 | 3620 | 3615 | 3620 | 3610 | 626 |
| 416 | 20240419 | 115700 | 2267217650 | 3620 | 3615 | 3620 | 3605 | 2123 |
| 417 | 20240419 | 115600 | 2259560510 | 3620 | 3610 | 3620 | 3605 | 1454 |
| 418 | 20240419 | 115500 | 2254317085 | 3605 | 3610 | 3615 | 3605 | 499 |
| 419 | 20240419 | 115400 | 2252516990 | 3605 | 3605 | 3605 | 3605 | 962 |
| 420 | 20240419 | 115300 | 2249048980 | 3605 | 3610 | 3610 | 3600 | 1503 |
| 421 | 20240419 | 115200 | 2243635435 | 3605 | 3595 | 3610 | 3595 | 3177 |
| 422 | 20240419 | 115100 | 2232187780 | 3595 | 3605 | 3605 | 3590 | 6456 |
| 423 | 20240419 | 115000 | 2208966150 | 3605 | 3605 | 3610 | 3595 | 7587 |
| 424 | 20240419 | 114900 | 2181651615 | 3605 | 3615 | 3615 | 3605 | 2871 |
| 425 | 20240419 | 114800 | 2171294495 | 3615 | 3615 | 3615 | 3610 | 1049 |
| 426 | 20240419 | 114700 | 2167503710 | 3615 | 3615 | 3615 | 3610 | 1784 |
| 427 | 20240419 | 114600 | 2161054590 | 3620 | 3620 | 3620 | 3615 | 261 |
| 428 | 20240419 | 114500 | 2160109775 | 3615 | 3615 | 3620 | 3615 | 2074 |
| 429 | 20240419 | 114400 | 2152611265 | 3615 | 3615 | 3620 | 3615 | 1077 |
| 430 | 20240419 | 114300 | 2148717200 | 3620 | 3625 | 3625 | 3615 | 586 |
| 431 | 20240419 | 114200 | 2146597160 | 3615 | 3625 | 3625 | 3615 | 1938 |
| 432 | 20240419 | 114100 | 2139579990 | 3625 | 3630 | 3630 | 3620 | 1435 |
| 433 | 20240419 | 114000 | 2134380370 | 3630 | 3625 | 3630 | 3620 | 1749 |
| 434 | 20240419 | 113900 | 2128042850 | 3625 | 3620 | 3625 | 3615 | 226 |
| 435 | 20240419 | 113800 | 2127225450 | 3615 | 3615 | 3625 | 3615 | 157 |
| 436 | 20240419 | 113700 | 2126656525 | 3615 | 3610 | 3615 | 3610 | 506 |
| 437 | 20240419 | 113600 | 2124829855 | 3610 | 3625 | 3625 | 3610 | 179 |
| 438 | 20240419 | 113500 | 2124181620 | 3620 | 3615 | 3620 | 3615 | 561 |
| 439 | 20240419 | 113400 | 2122151105 | 3610 | 3615 | 3615 | 3610 | 678 |
| 440 | 20240419 | 113300 | 2119703410 | 3605 | 3605 | 3610 | 3605 | 1343 |
| 441 | 20240419 | 113200 | 2114856690 | 3605 | 3610 | 3610 | 3605 | 2889 |
| 442 | 20240419 | 113100 | 2104441640 | 3610 | 3610 | 3610 | 3605 | 6413 |
| 443 | 20240419 | 113000 | 2081314945 | 3610 | 3625 | 3625 | 3610 | 1216 |
| 444 | 20240419 | 112900 | 2076923665 | 3620 | 3620 | 3620 | 3620 | 4780 |
| 445 | 20240419 | 112800 | 2059620065 | 3615 | 3615 | 3615 | 3615 | 1 |
| 446 | 20240419 | 112700 | 2059616450 | 3630 | 3605 | 3630 | 3605 | 9299 |
| 447 | 20240419 | 112600 | 2025967055 | 3605 | 3605 | 3615 | 3605 | 274 |
| 448 | 20240419 | 112500 | 2024978420 | 3600 | 3610 | 3615 | 3600 | 778 |
| 449 | 20240419 | 112400 | 2022173365 | 3615 | 3600 | 3615 | 3600 | 1426 |
| 450 | 20240419 | 112300 | 2017029895 | 3605 | 3605 | 3605 | 3600 | 323 |
| 451 | 20240419 | 112200 | 2015865705 | 3600 | 3600 | 3605 | 3600 | 348 |
| 452 | 20240419 | 112100 | 2014612900 | 3595 | 3605 | 3610 | 3595 | 4462 |
| 453 | 20240419 | 112000 | 1998552805 | 3605 | 3600 | 3610 | 3600 | 1225 |
| 454 | 20240419 | 111900 | 1994138685 | 3595 | 3600 | 3600 | 3590 | 4690 |
| 455 | 20240419 | 111800 | 1977268950 | 3600 | 3610 | 3610 | 3595 | 1128 |
| 456 | 20240419 | 111700 | 1973210470 | 3610 | 3610 | 3610 | 3600 | 12150 |
| 457 | 20240419 | 111600 | 1929437430 | 3610 | 3615 | 3625 | 3605 | 6012 |
| 458 | 20240419 | 111500 | 1907718620 | 3610 | 3615 | 3620 | 3610 | 7762 |
| 459 | 20240419 | 111400 | 1879689285 | 3615 | 3610 | 3615 | 3610 | 61 |
| 460 | 20240419 | 111300 | 1879468775 | 3615 | 3640 | 3645 | 3615 | 11674 |
| 461 | 20240419 | 111200 | 1837162645 | 3635 | 3640 | 3645 | 3630 | 3579 |
| 462 | 20240419 | 111100 | 1824163115 | 3640 | 3630 | 3640 | 3630 | 1677 |
| 463 | 20240419 | 111000 | 1818067715 | 3630 | 3640 | 3640 | 3625 | 3540 |
| 464 | 20240419 | 110900 | 1805210690 | 3635 | 3635 | 3635 | 3630 | 2393 |
| 465 | 20240419 | 110800 | 1796512160 | 3635 | 3630 | 3635 | 3630 | 1366 |
| 466 | 20240419 | 110700 | 1791551290 | 3630 | 3640 | 3640 | 3625 | 2722 |
| 467 | 20240419 | 110600 | 1781672920 | 3640 | 3635 | 3645 | 3630 | 3427 |
| 468 | 20240419 | 110500 | 1769215090 | 3635 | 3635 | 3635 | 3625 | 415 |
| 469 | 20240419 | 110400 | 1767708315 | 3635 | 3640 | 3640 | 3625 | 6478 |
| 470 | 20240419 | 110300 | 1744192885 | 3635 | 3640 | 3640 | 3635 | 1821 |
| 471 | 20240419 | 110200 | 1737573390 | 3640 | 3640 | 3640 | 3635 | 2508 |
| 472 | 20240419 | 110100 | 1728447620 | 3645 | 3640 | 3645 | 3630 | 2296 |
| 473 | 20240419 | 110000 | 1720098025 | 3630 | 3645 | 3645 | 3630 | 10922 |
| 474 | 20240419 | 105900 | 1680357295 | 3640 | 3660 | 3660 | 3640 | 10783 |
| 475 | 20240419 | 105800 | 1641084970 | 3660 | 3650 | 3660 | 3645 | 1792 |
| 476 | 20240419 | 105700 | 1634549270 | 3645 | 3655 | 3660 | 3645 | 14588 |
| 477 | 20240419 | 105600 | 1581299305 | 3655 | 3650 | 3665 | 3650 | 15866 |
| 478 | 20240419 | 105500 | 1523362360 | 3660 | 3675 | 3680 | 3650 | 36932 |
| 479 | 20240419 | 105400 | 1388094265 | 3665 | 3680 | 3680 | 3665 | 13732 |
| 480 | 20240419 | 105300 | 1337627860 | 3685 | 3685 | 3690 | 3685 | 76 |
| 481 | 20240419 | 105200 | 1337347695 | 3685 | 3680 | 3685 | 3680 | 552 |
| 482 | 20240419 | 105100 | 1335315830 | 3685 | 3680 | 3685 | 3680 | 865 |
| 483 | 20240419 | 105000 | 1332129305 | 3685 | 3685 | 3685 | 3680 | 5089 |
| 484 | 20240419 | 104900 | 1313390775 | 3685 | 3685 | 3690 | 3680 | 2722 |
| 485 | 20240419 | 104800 | 1303365085 | 3685 | 3690 | 3690 | 3680 | 14464 |
| 486 | 20240419 | 104700 | 1250048175 | 3695 | 3695 | 3695 | 3690 | 2017 |
| 487 | 20240419 | 104600 | 1242602780 | 3695 | 3690 | 3695 | 3690 | 534 |
| 488 | 20240419 | 104500 | 1240629675 | 3690 | 3690 | 3695 | 3690 | 993 |
| 489 | 20240419 | 104400 | 1236960835 | 3690 | 3690 | 3695 | 3690 | 1309 |
| 490 | 20240419 | 104300 | 1232130620 | 3690 | 3695 | 3695 | 3690 | 4387 |
| 491 | 20240419 | 104200 | 1215939700 | 3695 | 3695 | 3695 | 3695 | 956 |
| 492 | 20240419 | 104100 | 1212407280 | 3690 | 3695 | 3700 | 3690 | 3626 |
| 493 | 20240419 | 104000 | 1199024445 | 3700 | 3700 | 3700 | 3695 | 648 |
| 494 | 20240419 | 103900 | 1196628345 | 3695 | 3700 | 3700 | 3695 | 90 |
| 495 | 20240419 | 103800 | 1196295790 | 3700 | 3695 | 3700 | 3690 | 5444 |
| 496 | 20240419 | 103700 | 1176184060 | 3700 | 3700 | 3700 | 3695 | 140 |
| 497 | 20240419 | 103600 | 1175666065 | 3700 | 3705 | 3705 | 3695 | 4043 |
| 498 | 20240419 | 103500 | 1160707360 | 3705 | 3700 | 3705 | 3700 | 740 |
| 499 | 20240419 | 103400 | 1157969245 | 3700 | 3705 | 3705 | 3700 | 685 |
| 500 | 20240419 | 103300 | 1155434185 | 3710 | 3705 | 3710 | 3700 | 1872 |
| 501 | 20240419 | 103200 | 1148498175 | 3705 | 3700 | 3705 | 3695 | 240 |
| 502 | 20240419 | 103100 | 1147610125 | 3700 | 3695 | 3700 | 3695 | 5348 |
| 503 | 20240419 | 103000 | 1127844455 | 3700 | 3710 | 3710 | 3700 | 5029 |
| 504 | 20240419 | 102900 | 1109234280 | 3700 | 3715 | 3715 | 3700 | 5196 |
| 505 | 20240419 | 102800 | 1089970545 | 3720 | 3720 | 3720 | 3715 | 2560 |
| 506 | 20240419 | 102700 | 1080457835 | 3720 | 3720 | 3720 | 3715 | 360 |
| 507 | 20240419 | 102600 | 1079119685 | 3715 | 3715 | 3715 | 3710 | 3093 |
| 508 | 20240419 | 102500 | 1067638860 | 3715 | 3720 | 3720 | 3710 | 2327 |
| 509 | 20240419 | 102400 | 1059002895 | 3715 | 3715 | 3715 | 3715 | 2357 |
| 510 | 20240419 | 102300 | 1050246640 | 3715 | 3720 | 3720 | 3710 | 3331 |
| 511 | 20240419 | 102200 | 1037876260 | 3715 | 3720 | 3725 | 3715 | 5067 |
| 512 | 20240419 | 102100 | 1019026260 | 3725 | 3740 | 3740 | 3725 | 1410 |
| 513 | 20240419 | 102000 | 1013771190 | 3725 | 3735 | 3740 | 3725 | 6008 |
| 514 | 20240419 | 101900 | 991343850 | 3740 | 3745 | 3745 | 3740 | 2306 |
| 515 | 20240419 | 101800 | 982718955 | 3750 | 3750 | 3750 | 3750 | 201 |
| 516 | 20240419 | 101700 | 981965205 | 3750 | 3745 | 3750 | 3745 | 186 |
| 517 | 20240419 | 101600 | 981268385 | 3750 | 3750 | 3750 | 3745 | 588 |
| 518 | 20240419 | 101500 | 979066255 | 3750 | 3745 | 3750 | 3740 | 1308 |
| 519 | 20240419 | 101400 | 974163435 | 3750 | 3740 | 3750 | 3740 | 504 |
| 520 | 20240419 | 101300 | 972277690 | 3745 | 3740 | 3745 | 3740 | 554 |
| 521 | 20240419 | 101200 | 970205450 | 3740 | 3745 | 3745 | 3740 | 433 |
| 522 | 20240419 | 101100 | 968585980 | 3735 | 3740 | 3740 | 3735 | 419 |
| 523 | 20240419 | 101000 | 967018930 | 3740 | 3750 | 3760 | 3740 | 1118 |
| 524 | 20240419 | 100900 | 962827610 | 3750 | 3760 | 3760 | 3750 | 3 |
| 525 | 20240419 | 100800 | 962816350 | 3750 | 3760 | 3765 | 3750 | 262 |
| 526 | 20240419 | 100700 | 961832360 | 3765 | 3755 | 3770 | 3755 | 4030 |
| 527 | 20240419 | 100600 | 946663520 | 3760 | 3750 | 3760 | 3745 | 2015 |
| 528 | 20240419 | 100500 | 939092340 | 3750 | 3735 | 3760 | 3735 | 6947 |
| 529 | 20240419 | 100400 | 913042285 | 3735 | 3725 | 3735 | 3725 | 1706 |
| 530 | 20240419 | 100300 | 906687325 | 3725 | 3725 | 3730 | 3725 | 35 |
| 531 | 20240419 | 100200 | 906556790 | 3730 | 3730 | 3730 | 3730 | 75 |
| 532 | 20240419 | 100100 | 906277040 | 3725 | 3725 | 3735 | 3725 | 1469 |
| 533 | 20240419 | 100000 | 900800345 | 3730 | 3725 | 3730 | 3725 | 260 |
| 534 | 20240419 | 095900 | 899831745 | 3725 | 3720 | 3725 | 3720 | 340 |
| 535 | 20240419 | 095800 | 898566175 | 3725 | 3725 | 3725 | 3720 | 605 |
| 536 | 20240419 | 095700 | 896315555 | 3715 | 3715 | 3725 | 3715 | 100 |
| 537 | 20240419 | 095600 | 895943635 | 3715 | 3730 | 3730 | 3715 | 1194 |
| 538 | 20240419 | 095500 | 891506920 | 3720 | 3725 | 3730 | 3720 | 3801 |
| 539 | 20240419 | 095400 | 877355175 | 3725 | 3730 | 3735 | 3725 | 152 |
| 540 | 20240419 | 095300 | 876787970 | 3730 | 3730 | 3735 | 3725 | 711 |
| 541 | 20240419 | 095200 | 874134470 | 3735 | 3735 | 3735 | 3735 | 13 |
| 542 | 20240419 | 095100 | 874085915 | 3735 | 3740 | 3745 | 3735 | 1709 |
| 543 | 20240419 | 095000 | 867696125 | 3740 | 3730 | 3740 | 3730 | 5221 |
| 544 | 20240419 | 094900 | 848183675 | 3730 | 3730 | 3735 | 3730 | 688 |
| 545 | 20240419 | 094800 | 845616930 | 3735 | 3730 | 3735 | 3730 | 467 |
| 546 | 20240419 | 094700 | 843874440 | 3730 | 3720 | 3735 | 3720 | 1334 |
| 547 | 20240419 | 094600 | 838899035 | 3725 | 3715 | 3730 | 3705 | 2655 |
| 548 | 20240419 | 094500 | 829034565 | 3720 | 3715 | 3720 | 3715 | 2214 |
| 549 | 20240419 | 094400 | 820799540 | 3720 | 3725 | 3725 | 3715 | 280 |
| 550 | 20240419 | 094300 | 819758835 | 3720 | 3720 | 3725 | 3720 | 1903 |
| 551 | 20240419 | 094200 | 812679630 | 3720 | 3725 | 3725 | 3710 | 444 |
| 552 | 20240419 | 094100 | 811029350 | 3725 | 3710 | 3725 | 3705 | 2145 |
| 553 | 20240419 | 094000 | 803062720 | 3725 | 3715 | 3725 | 3710 | 464 |
| 554 | 20240419 | 093900 | 801338885 | 3715 | 3710 | 3715 | 3705 | 6638 |
| 555 | 20240419 | 093800 | 776716025 | 3710 | 3710 | 3715 | 3705 | 161 |
| 556 | 20240419 | 093700 | 776118755 | 3705 | 3705 | 3710 | 3705 | 546 |
| 557 | 20240419 | 093600 | 774094815 | 3705 | 3705 | 3710 | 3705 | 1051 |
| 558 | 20240419 | 093500 | 770200855 | 3700 | 3700 | 3700 | 3695 | 441 |
| 559 | 20240419 | 093400 | 768569405 | 3695 | 3695 | 3700 | 3695 | 1446 |
| 560 | 20240419 | 093300 | 763222945 | 3695 | 3695 | 3700 | 3695 | 2202 |
| 561 | 20240419 | 093200 | 755084040 | 3700 | 3700 | 3700 | 3695 | 122 |
| 562 | 20240419 | 093100 | 754632890 | 3700 | 3695 | 3700 | 3690 | 2448 |
| 563 | 20240419 | 093000 | 745596900 | 3695 | 3690 | 3700 | 3690 | 4984 |
| 564 | 20240419 | 092900 | 727198025 | 3700 | 3700 | 3705 | 3690 | 11473 |
| 565 | 20240419 | 092800 | 684777240 | 3700 | 3705 | 3705 | 3700 | 2194 |
| 566 | 20240419 | 092700 | 676651865 | 3700 | 3725 | 3725 | 3700 | 15377 |
| 567 | 20240419 | 092600 | 619667245 | 3720 | 3715 | 3725 | 3710 | 2327 |
| 568 | 20240419 | 092500 | 611030565 | 3725 | 3720 | 3725 | 3710 | 6813 |
| 569 | 20240419 | 092400 | 585719160 | 3720 | 3725 | 3725 | 3715 | 2393 |
| 570 | 20240419 | 092300 | 576815510 | 3720 | 3720 | 3720 | 3720 | 1420 |
| 571 | 20240419 | 092200 | 571533110 | 3725 | 3725 | 3725 | 3720 | 3770 |
| 572 | 20240419 | 092100 | 557492760 | 3720 | 3735 | 3735 | 3720 | 1171 |
| 573 | 20240419 | 092000 | 553134040 | 3735 | 3730 | 3735 | 3725 | 7261 |
| 574 | 20240419 | 091900 | 526063955 | 3725 | 3725 | 3725 | 3705 | 9403 |
| 575 | 20240419 | 091800 | 491107550 | 3725 | 3730 | 3735 | 3720 | 1074 |
| 576 | 20240419 | 091700 | 487107560 | 3735 | 3730 | 3740 | 3725 | 1046 |
| 577 | 20240419 | 091600 | 483205265 | 3730 | 3725 | 3745 | 3725 | 531 |
| 578 | 20240419 | 091500 | 481219165 | 3725 | 3720 | 3755 | 3720 | 1236 |
| 579 | 20240419 | 091400 | 476613450 | 3720 | 3725 | 3725 | 3705 | 13458 |
| 580 | 20240419 | 091300 | 426639495 | 3725 | 3725 | 3730 | 3720 | 2685 |
| 581 | 20240419 | 091200 | 416637780 | 3725 | 3730 | 3730 | 3720 | 5350 |
| 582 | 20240419 | 091100 | 396717650 | 3725 | 3730 | 3730 | 3725 | 2266 |
| 583 | 20240419 | 091000 | 388276005 | 3725 | 3720 | 3730 | 3715 | 2695 |
| 584 | 20240419 | 090900 | 378253630 | 3710 | 3765 | 3765 | 3705 | 11504 |
| 585 | 20240419 | 090800 | 335316955 | 3745 | 3780 | 3780 | 3745 | 10471 |
| 586 | 20240419 | 090700 | 295954000 | 3785 | 3770 | 3785 | 3770 | 4188 |
| 587 | 20240419 | 090600 | 280159390 | 3770 | 3765 | 3775 | 3765 | 1013 |
| 588 | 20240419 | 090500 | 276341140 | 3765 | 3775 | 3775 | 3760 | 5512 |
| 589 | 20240419 | 090400 | 255578365 | 3775 | 3775 | 3785 | 3770 | 2239 |
| 590 | 20240419 | 090300 | 247127335 | 3775 | 3775 | 3775 | 3760 | 5534 |
| 591 | 20240419 | 090200 | 226289660 | 3760 | 3825 | 3825 | 3760 | 11283 |
| 592 | 20240419 | 090100 | 183418625 | 3825 | 3820 | 3830 | 3810 | 8264 |
| 593 | 20240419 | 090000 | 151848025 | 3825 | 3865 | 3900 | 3825 | 38748 |