29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 190500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 4918 |
| 3 | 20240419 | 190400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240419 | 190300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240419 | 190200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240419 | 190100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240419 | 190000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240419 | 185900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240419 | 185800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240419 | 185700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240419 | 185600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240419 | 185500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240419 | 185400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240419 | 185300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240419 | 185200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240419 | 185100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240419 | 185000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240419 | 184900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240419 | 184800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240419 | 184700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240419 | 184600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240419 | 184500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240419 | 184400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240419 | 184300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240419 | 184200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240419 | 184100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240419 | 184000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240419 | 183900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240419 | 183800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240419 | 183700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240419 | 183600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240419 | 183500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 4918 |
| 33 | 20240419 | 183400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240419 | 183300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240419 | 183200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240419 | 183100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240419 | 183000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240419 | 182900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240419 | 182800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240419 | 182700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240419 | 182600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240419 | 182500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240419 | 182400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240419 | 182300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240419 | 182200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240419 | 182100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240419 | 182000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240419 | 181900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240419 | 181800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240419 | 181700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240419 | 181600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240419 | 181500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240419 | 181400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240419 | 181300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240419 | 181200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240419 | 181100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240419 | 181000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240419 | 180900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240419 | 180800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240419 | 180700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240419 | 180600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240419 | 180500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 4918 |
| 63 | 20240419 | 180400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240419 | 180300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240419 | 180200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240419 | 180100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240419 | 180000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240419 | 175900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240419 | 175800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240419 | 175700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240419 | 175600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240419 | 175500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240419 | 175400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240419 | 175300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240419 | 175200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240419 | 175100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240419 | 175000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240419 | 174900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240419 | 174800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240419 | 174700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240419 | 174600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240419 | 174500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240419 | 174400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240419 | 174300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240419 | 174200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240419 | 174100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240419 | 174000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240419 | 173900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240419 | 173800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240419 | 173700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240419 | 173600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240419 | 173500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 4918 |
| 93 | 20240419 | 173400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240419 | 173300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240419 | 173200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240419 | 173100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240419 | 173000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240419 | 172900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240419 | 172800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240419 | 172700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240419 | 172600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240419 | 172500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240419 | 172400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240419 | 172300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240419 | 172200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240419 | 172100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240419 | 172000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240419 | 171900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240419 | 171800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240419 | 171700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240419 | 171600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240419 | 171500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240419 | 171400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240419 | 171300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240419 | 171200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240419 | 171100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240419 | 171000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240419 | 170900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240419 | 170800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240419 | 170700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240419 | 170600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240419 | 170500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 4918 |
| 123 | 20240419 | 170400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240419 | 170300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240419 | 170200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240419 | 170100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240419 | 170000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240419 | 165900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240419 | 165800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240419 | 165700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240419 | 165600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240419 | 165500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240419 | 165400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240419 | 165300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240419 | 165200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240419 | 165100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240419 | 165000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240419 | 164900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240419 | 164800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240419 | 164700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240419 | 164600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240419 | 164500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240419 | 164400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240419 | 164300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240419 | 164200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240419 | 164100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240419 | 164000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240419 | 163900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240419 | 163800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240419 | 163700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240419 | 163600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240419 | 163500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 4918 |
| 153 | 20240419 | 163400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240419 | 163300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240419 | 163200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240419 | 163100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240419 | 163000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240419 | 162900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240419 | 162800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240419 | 162700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240419 | 162600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240419 | 162500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240419 | 162400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240419 | 162300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240419 | 162200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240419 | 162100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240419 | 162000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240419 | 161900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240419 | 161800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240419 | 161700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240419 | 161600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240419 | 161500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240419 | 161400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240419 | 161300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240419 | 161200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240419 | 161100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240419 | 161000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240419 | 160900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240419 | 160800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240419 | 160700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240419 | 160600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240419 | 160500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 4918 |
| 183 | 20240419 | 160400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240419 | 160300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240419 | 160200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240419 | 160100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240419 | 160000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240419 | 155900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240419 | 155800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240419 | 155700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240419 | 155600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240419 | 155500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240419 | 155400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240419 | 155300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240419 | 155200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240419 | 155100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240419 | 155000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240419 | 154900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240419 | 154800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240419 | 154700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240419 | 154600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240419 | 154500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240419 | 154400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240419 | 154300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240419 | 154200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240419 | 154100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20240419 | 154000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20240419 | 153900 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20240419 | 153800 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20240419 | 153700 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20240419 | 153600 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20240419 | 153500 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 4918 |
| 213 | 20240419 | 153400 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20240419 | 153300 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20240419 | 153200 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240419 | 153100 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240419 | 153000 | 1030945840 | 3500 | 3500 | 3500 | 3500 | 4918 |
| 218 | 20240419 | 152900 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20240419 | 152800 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20240419 | 152700 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20240419 | 152600 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20240419 | 152500 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20240419 | 152400 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20240419 | 152300 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20240419 | 152200 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20240419 | 152100 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20240419 | 152000 | 1013732840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20240419 | 151900 | 1013732840 | 3495 | 3495 | 3500 | 3490 | 211 |
| 229 | 20240419 | 151800 | 1012996005 | 3495 | 3490 | 3495 | 3490 | 190 |
| 230 | 20240419 | 151700 | 1012332125 | 3495 | 3495 | 3495 | 3495 | 461 |
| 231 | 20240419 | 151600 | 1010720930 | 3495 | 3495 | 3495 | 3490 | 191 |
| 232 | 20240419 | 151500 | 1010053725 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20240419 | 151400 | 1010053725 | 3495 | 3490 | 3495 | 3490 | 118 |
| 234 | 20240419 | 151300 | 1009641500 | 3490 | 3490 | 3490 | 3485 | 75 |
| 235 | 20240419 | 151200 | 1009379760 | 3490 | 3490 | 3490 | 3490 | 19 |
| 236 | 20240419 | 151100 | 1009313450 | 3490 | 3490 | 3490 | 3485 | 78 |
| 237 | 20240419 | 151000 | 1009041235 | 3485 | 3495 | 3500 | 3485 | 135 |
| 238 | 20240419 | 150900 | 1008570475 | 3495 | 3485 | 3500 | 3485 | 644 |
| 239 | 20240419 | 150800 | 1006320410 | 3490 | 3490 | 3490 | 3490 | 585 |
| 240 | 20240419 | 150700 | 1004278760 | 3495 | 3490 | 3495 | 3490 | 17 |
| 241 | 20240419 | 150600 | 1004219350 | 3490 | 3490 | 3490 | 3490 | 89 |
| 242 | 20240419 | 150500 | 1003908740 | 3495 | 3495 | 3495 | 3495 | 130 |
| 243 | 20240419 | 150400 | 1003454390 | 3490 | 3495 | 3495 | 3490 | 123 |
| 244 | 20240419 | 150300 | 1003024955 | 3495 | 3490 | 3495 | 3490 | 249 |
| 245 | 20240419 | 150200 | 1002154945 | 3495 | 3490 | 3495 | 3490 | 13 |
| 246 | 20240419 | 150100 | 1002109520 | 3495 | 3490 | 3495 | 3490 | 118 |
| 247 | 20240419 | 150000 | 1001697585 | 3495 | 3490 | 3495 | 3490 | 12 |
| 248 | 20240419 | 145900 | 1001655690 | 3490 | 3490 | 3495 | 3490 | 296 |
| 249 | 20240419 | 145800 | 1000622645 | 3485 | 3490 | 3490 | 3485 | 108 |
| 250 | 20240419 | 145700 | 1000246225 | 3485 | 3495 | 3500 | 3485 | 279 |
| 251 | 20240419 | 145600 | 999271380 | 3490 | 3490 | 3490 | 3490 | 205 |
| 252 | 20240419 | 145500 | 998555930 | 3495 | 3495 | 3495 | 3490 | 619 |
| 253 | 20240419 | 145400 | 996392905 | 3500 | 3500 | 3500 | 3500 | 10 |
| 254 | 20240419 | 145300 | 996357905 | 3500 | 3500 | 3500 | 3500 | 357 |
| 255 | 20240419 | 145200 | 995108405 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20240419 | 145100 | 995108405 | 3505 | 3500 | 3505 | 3500 | 505 |
| 257 | 20240419 | 145000 | 993340880 | 3500 | 3510 | 3510 | 3500 | 1478 |
| 258 | 20240419 | 144900 | 988154125 | 3515 | 3515 | 3515 | 3515 | 20 |
| 259 | 20240419 | 144800 | 988083825 | 3515 | 3510 | 3515 | 3500 | 1024 |
| 260 | 20240419 | 144700 | 984488850 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20240419 | 144600 | 984488850 | 3500 | 3510 | 3510 | 3500 | 72 |
| 262 | 20240419 | 144500 | 984236815 | 3510 | 3510 | 3510 | 3510 | 0 |
| 263 | 20240419 | 144400 | 984236815 | 3510 | 3510 | 3510 | 3510 | 2 |
| 264 | 20240419 | 144300 | 984229795 | 3500 | 3505 | 3505 | 3500 | 1000 |
| 265 | 20240419 | 144200 | 980729170 | 3510 | 3505 | 3510 | 3505 | 15 |
| 266 | 20240419 | 144100 | 980676570 | 3505 | 3505 | 3505 | 3505 | 0 |
| 267 | 20240419 | 144000 | 980676570 | 3505 | 3505 | 3505 | 3505 | 1341 |
| 268 | 20240419 | 143900 | 975976365 | 3505 | 3505 | 3505 | 3505 | 200 |
| 269 | 20240419 | 143800 | 975275365 | 3505 | 3510 | 3510 | 3505 | 24 |
| 270 | 20240419 | 143700 | 975191240 | 3505 | 3510 | 3510 | 3505 | 285 |
| 271 | 20240419 | 143600 | 974192290 | 3505 | 3505 | 3505 | 3505 | 220 |
| 272 | 20240419 | 143500 | 973421190 | 3505 | 3505 | 3505 | 3505 | 49 |
| 273 | 20240419 | 143400 | 973249445 | 3510 | 3510 | 3510 | 3510 | 210 |
| 274 | 20240419 | 143300 | 972512345 | 3520 | 3515 | 3520 | 3515 | 196 |
| 275 | 20240419 | 143200 | 971823400 | 3520 | 3520 | 3520 | 3520 | 100 |
| 276 | 20240419 | 143100 | 971471400 | 3520 | 3520 | 3520 | 3520 | 50 |
| 277 | 20240419 | 143000 | 971295400 | 3520 | 3515 | 3520 | 3515 | 4 |
| 278 | 20240419 | 142900 | 971281335 | 3520 | 3520 | 3520 | 3520 | 161 |
| 279 | 20240419 | 142800 | 970714615 | 3520 | 3520 | 3520 | 3520 | 0 |
| 280 | 20240419 | 142700 | 970714615 | 3520 | 3520 | 3520 | 3520 | 2005 |
| 281 | 20240419 | 142600 | 963657015 | 3515 | 3515 | 3515 | 3515 | 126 |
| 282 | 20240419 | 142500 | 963214125 | 3515 | 3515 | 3515 | 3515 | 500 |
| 283 | 20240419 | 142400 | 961456625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 284 | 20240419 | 142300 | 961456625 | 3515 | 3515 | 3515 | 3515 | 98 |
| 285 | 20240419 | 142200 | 961112155 | 3515 | 3515 | 3515 | 3515 | 3 |
| 286 | 20240419 | 142100 | 961101610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 287 | 20240419 | 142000 | 961101610 | 3510 | 3510 | 3510 | 3510 | 350 |
| 288 | 20240419 | 141900 | 959873110 | 3510 | 3510 | 3510 | 3510 | 0 |
| 289 | 20240419 | 141800 | 959873110 | 3510 | 3510 | 3510 | 3510 | 0 |
| 290 | 20240419 | 141700 | 959873110 | 3510 | 3510 | 3510 | 3510 | 0 |
| 291 | 20240419 | 141600 | 959873110 | 3510 | 3510 | 3510 | 3510 | 123 |
| 292 | 20240419 | 141500 | 959441380 | 3505 | 3510 | 3510 | 3505 | 20 |
| 293 | 20240419 | 141400 | 959371245 | 3510 | 3510 | 3510 | 3510 | 1 |
| 294 | 20240419 | 141300 | 959367735 | 3510 | 3510 | 3510 | 3510 | 7 |
| 295 | 20240419 | 141200 | 959343165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 296 | 20240419 | 141100 | 959343165 | 3515 | 3510 | 3515 | 3510 | 242 |
| 297 | 20240419 | 141000 | 958493730 | 3510 | 3510 | 3510 | 3510 | 6 |
| 298 | 20240419 | 140900 | 958472670 | 3515 | 3515 | 3515 | 3515 | 0 |
| 299 | 20240419 | 140800 | 958472670 | 3515 | 3515 | 3515 | 3515 | 2 |
| 300 | 20240419 | 140700 | 958465640 | 3510 | 3510 | 3510 | 3510 | 64 |
| 301 | 20240419 | 140600 | 958241000 | 3505 | 3510 | 3510 | 3505 | 11 |
| 302 | 20240419 | 140500 | 958202395 | 3510 | 3510 | 3510 | 3510 | 10 |
| 303 | 20240419 | 140400 | 958167295 | 3510 | 3510 | 3510 | 3510 | 638 |
| 304 | 20240419 | 140300 | 955927915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 305 | 20240419 | 140200 | 955927915 | 3510 | 3510 | 3510 | 3510 | 0 |
| 306 | 20240419 | 140100 | 955927915 | 3510 | 3510 | 3510 | 3510 | 184 |
| 307 | 20240419 | 140000 | 955282075 | 3515 | 3515 | 3515 | 3515 | 5 |
| 308 | 20240419 | 135900 | 955264500 | 3515 | 3515 | 3515 | 3515 | 0 |
| 309 | 20240419 | 135800 | 955264500 | 3515 | 3515 | 3515 | 3515 | 0 |
| 310 | 20240419 | 135700 | 955264500 | 3515 | 3515 | 3515 | 3515 | 1 |
| 311 | 20240419 | 135600 | 955260985 | 3515 | 3515 | 3515 | 3515 | 111 |
| 312 | 20240419 | 135500 | 954870820 | 3515 | 3515 | 3520 | 3515 | 502 |
| 313 | 20240419 | 135400 | 953105760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 314 | 20240419 | 135300 | 953105760 | 3515 | 3515 | 3515 | 3515 | 40 |
| 315 | 20240419 | 135200 | 952965160 | 3520 | 3520 | 3520 | 3520 | 0 |
| 316 | 20240419 | 135100 | 952965160 | 3520 | 3510 | 3520 | 3510 | 1560 |
| 317 | 20240419 | 135000 | 947488400 | 3510 | 3510 | 3510 | 3510 | 1879 |
| 318 | 20240419 | 134900 | 940893110 | 3510 | 3505 | 3510 | 3505 | 454 |
| 319 | 20240419 | 134800 | 939301725 | 3510 | 3505 | 3510 | 3505 | 252 |
| 320 | 20240419 | 134700 | 938418460 | 3505 | 3505 | 3510 | 3505 | 676 |
| 321 | 20240419 | 134600 | 936049075 | 3510 | 3505 | 3510 | 3505 | 119 |
| 322 | 20240419 | 134500 | 935631975 | 3505 | 3510 | 3510 | 3505 | 534 |
| 323 | 20240419 | 134400 | 933759545 | 3510 | 3510 | 3510 | 3510 | 111 |
| 324 | 20240419 | 134300 | 933369935 | 3510 | 3505 | 3510 | 3505 | 2 |
| 325 | 20240419 | 134200 | 933362920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 326 | 20240419 | 134100 | 933362920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 327 | 20240419 | 134000 | 933362920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 328 | 20240419 | 133900 | 933362920 | 3515 | 3515 | 3515 | 3515 | 0 |
| 329 | 20240419 | 133800 | 933362920 | 3515 | 3510 | 3515 | 3510 | 142 |
| 330 | 20240419 | 133700 | 932863835 | 3510 | 3510 | 3510 | 3510 | 5 |
| 331 | 20240419 | 133600 | 932846285 | 3510 | 3510 | 3510 | 3510 | 0 |
| 332 | 20240419 | 133500 | 932846285 | 3510 | 3510 | 3510 | 3510 | 0 |
| 333 | 20240419 | 133400 | 932846285 | 3510 | 3515 | 3515 | 3510 | 565 |
| 334 | 20240419 | 133300 | 930863130 | 3520 | 3520 | 3520 | 3515 | 37 |
| 335 | 20240419 | 133200 | 930732940 | 3515 | 3520 | 3525 | 3515 | 648 |
| 336 | 20240419 | 133100 | 928454355 | 3525 | 3520 | 3525 | 3520 | 72 |
| 337 | 20240419 | 133000 | 928200900 | 3520 | 3515 | 3525 | 3515 | 14 |
| 338 | 20240419 | 132900 | 928151620 | 3525 | 3515 | 3525 | 3515 | 2510 |
| 339 | 20240419 | 132800 | 919309900 | 3520 | 3520 | 3520 | 3520 | 0 |
| 340 | 20240419 | 132700 | 919309900 | 3520 | 3520 | 3525 | 3515 | 286 |
| 341 | 20240419 | 132600 | 918304490 | 3525 | 3520 | 3525 | 3520 | 1110 |
| 342 | 20240419 | 132500 | 914397275 | 3520 | 3520 | 3520 | 3520 | 100 |
| 343 | 20240419 | 132400 | 914045275 | 3520 | 3520 | 3520 | 3520 | 100 |
| 344 | 20240419 | 132300 | 913693275 | 3520 | 3515 | 3520 | 3515 | 1417 |
| 345 | 20240419 | 132200 | 908712510 | 3515 | 3515 | 3515 | 3515 | 124 |
| 346 | 20240419 | 132100 | 908276650 | 3515 | 3515 | 3515 | 3515 | 298 |
| 347 | 20240419 | 132000 | 907229180 | 3520 | 3520 | 3520 | 3520 | 1 |
| 348 | 20240419 | 131900 | 907225660 | 3515 | 3515 | 3515 | 3515 | 356 |
| 349 | 20240419 | 131800 | 905974320 | 3515 | 3515 | 3515 | 3515 | 501 |
| 350 | 20240419 | 131700 | 904213305 | 3515 | 3515 | 3515 | 3515 | 7 |
| 351 | 20240419 | 131600 | 904188700 | 3515 | 3515 | 3515 | 3515 | 0 |
| 352 | 20240419 | 131500 | 904188700 | 3515 | 3515 | 3515 | 3515 | 0 |
| 353 | 20240419 | 131400 | 904188700 | 3515 | 3515 | 3515 | 3515 | 0 |
| 354 | 20240419 | 131300 | 904188700 | 3515 | 3515 | 3515 | 3515 | 0 |
| 355 | 20240419 | 131200 | 904188700 | 3515 | 3510 | 3515 | 3510 | 275 |
| 356 | 20240419 | 131100 | 903223445 | 3515 | 3510 | 3515 | 3510 | 374 |
| 357 | 20240419 | 131000 | 901910695 | 3515 | 3510 | 3515 | 3510 | 1253 |
| 358 | 20240419 | 130900 | 897506950 | 3510 | 3510 | 3510 | 3510 | 371 |
| 359 | 20240419 | 130800 | 896204740 | 3515 | 3515 | 3515 | 3515 | 100 |
| 360 | 20240419 | 130700 | 895853240 | 3515 | 3510 | 3515 | 3510 | 417 |
| 361 | 20240419 | 130600 | 894388495 | 3510 | 3510 | 3510 | 3510 | 1139 |
| 362 | 20240419 | 130500 | 890390605 | 3510 | 3510 | 3510 | 3510 | 2 |
| 363 | 20240419 | 130400 | 890383585 | 3505 | 3505 | 3505 | 3505 | 380 |
| 364 | 20240419 | 130300 | 889051685 | 3505 | 3500 | 3505 | 3500 | 1010 |
| 365 | 20240419 | 130200 | 885511985 | 3500 | 3500 | 3500 | 3500 | 433 |
| 366 | 20240419 | 130100 | 883996485 | 3500 | 3500 | 3500 | 3500 | 85 |
| 367 | 20240419 | 130000 | 883698985 | 3500 | 3500 | 3505 | 3500 | 441 |
| 368 | 20240419 | 125900 | 882155410 | 3505 | 3505 | 3505 | 3505 | 1 |
| 369 | 20240419 | 125800 | 882151905 | 3500 | 3500 | 3500 | 3500 | 569 |
| 370 | 20240419 | 125700 | 880160405 | 3500 | 3500 | 3500 | 3500 | 12 |
| 371 | 20240419 | 125600 | 880118405 | 3495 | 3495 | 3495 | 3495 | 325 |
| 372 | 20240419 | 125500 | 878982530 | 3495 | 3485 | 3495 | 3485 | 78 |
| 373 | 20240419 | 125400 | 878710175 | 3490 | 3490 | 3495 | 3490 | 248 |
| 374 | 20240419 | 125300 | 877844650 | 3490 | 3490 | 3490 | 3490 | 37 |
| 375 | 20240419 | 125200 | 877715520 | 3485 | 3485 | 3485 | 3485 | 0 |
| 376 | 20240419 | 125100 | 877715520 | 3485 | 3485 | 3485 | 3485 | 300 |
| 377 | 20240419 | 125000 | 876670020 | 3490 | 3485 | 3490 | 3485 | 8 |
| 378 | 20240419 | 124900 | 876642130 | 3485 | 3485 | 3485 | 3485 | 10 |
| 379 | 20240419 | 124800 | 876607280 | 3485 | 3485 | 3485 | 3485 | 213 |
| 380 | 20240419 | 124700 | 875864975 | 3485 | 3485 | 3485 | 3485 | 643 |
| 381 | 20240419 | 124600 | 873624120 | 3490 | 3490 | 3490 | 3490 | 0 |
| 382 | 20240419 | 124500 | 873624120 | 3490 | 3490 | 3490 | 3490 | 0 |
| 383 | 20240419 | 124400 | 873624120 | 3490 | 3490 | 3490 | 3490 | 0 |
| 384 | 20240419 | 124300 | 873624120 | 3490 | 3490 | 3490 | 3490 | 69 |
| 385 | 20240419 | 124200 | 873383310 | 3490 | 3490 | 3490 | 3490 | 0 |
| 386 | 20240419 | 124100 | 873383310 | 3490 | 3490 | 3490 | 3490 | 48 |
| 387 | 20240419 | 124000 | 873215790 | 3490 | 3495 | 3495 | 3490 | 103 |
| 388 | 20240419 | 123900 | 872855825 | 3490 | 3490 | 3490 | 3490 | 0 |
| 389 | 20240419 | 123800 | 872855825 | 3490 | 3490 | 3490 | 3490 | 1 |
| 390 | 20240419 | 123700 | 872852335 | 3490 | 3490 | 3490 | 3490 | 138 |
| 391 | 20240419 | 123600 | 872370715 | 3495 | 3490 | 3495 | 3490 | 6 |
| 392 | 20240419 | 123500 | 872349760 | 3490 | 3490 | 3490 | 3490 | 0 |
| 393 | 20240419 | 123400 | 872349760 | 3490 | 3490 | 3490 | 3490 | 0 |
| 394 | 20240419 | 123300 | 872349760 | 3490 | 3490 | 3490 | 3490 | 75 |
| 395 | 20240419 | 123200 | 872088010 | 3495 | 3495 | 3495 | 3490 | 12 |
| 396 | 20240419 | 123100 | 872046090 | 3495 | 3495 | 3495 | 3495 | 8 |
| 397 | 20240419 | 123000 | 872018130 | 3495 | 3495 | 3495 | 3495 | 1013 |
| 398 | 20240419 | 122900 | 868477695 | 3490 | 3490 | 3490 | 3490 | 236 |
| 399 | 20240419 | 122800 | 867654055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 400 | 20240419 | 122700 | 867654055 | 3485 | 3485 | 3485 | 3485 | 1 |
| 401 | 20240419 | 122600 | 867650570 | 3485 | 3485 | 3485 | 3485 | 2 |
| 402 | 20240419 | 122500 | 867643600 | 3490 | 3480 | 3490 | 3480 | 7465 |
| 403 | 20240419 | 122400 | 841629445 | 3480 | 3480 | 3480 | 3480 | 58 |
| 404 | 20240419 | 122300 | 841427605 | 3480 | 3480 | 3480 | 3480 | 403 |
| 405 | 20240419 | 122200 | 840025165 | 3475 | 3475 | 3475 | 3475 | 91 |
| 406 | 20240419 | 122100 | 839708940 | 3475 | 3475 | 3475 | 3475 | 313 |
| 407 | 20240419 | 122000 | 838621265 | 3470 | 3470 | 3470 | 3470 | 0 |
| 408 | 20240419 | 121900 | 838621265 | 3470 | 3470 | 3470 | 3470 | 0 |
| 409 | 20240419 | 121800 | 838621265 | 3470 | 3470 | 3470 | 3470 | 10 |
| 410 | 20240419 | 121700 | 838586565 | 3475 | 3470 | 3475 | 3470 | 1100 |
| 411 | 20240419 | 121600 | 834764740 | 3470 | 3470 | 3470 | 3470 | 18 |
| 412 | 20240419 | 121500 | 834702280 | 3470 | 3470 | 3470 | 3470 | 793 |
| 413 | 20240419 | 121400 | 831950570 | 3470 | 3470 | 3470 | 3470 | 1 |
| 414 | 20240419 | 121300 | 831947100 | 3470 | 3470 | 3470 | 3470 | 1 |
| 415 | 20240419 | 121200 | 831943630 | 3470 | 3470 | 3470 | 3470 | 0 |
| 416 | 20240419 | 121100 | 831943630 | 3470 | 3470 | 3470 | 3470 | 42 |
| 417 | 20240419 | 121000 | 831797890 | 3470 | 3465 | 3470 | 3460 | 3859 |
| 418 | 20240419 | 120900 | 818428910 | 3465 | 3465 | 3465 | 3465 | 0 |
| 419 | 20240419 | 120800 | 818428910 | 3465 | 3465 | 3465 | 3465 | 11 |
| 420 | 20240419 | 120700 | 818390795 | 3465 | 3460 | 3470 | 3460 | 3807 |
| 421 | 20240419 | 120600 | 805192260 | 3460 | 3455 | 3460 | 3455 | 3 |
| 422 | 20240419 | 120500 | 805181890 | 3455 | 3450 | 3455 | 3450 | 1187 |
| 423 | 20240419 | 120400 | 801083330 | 3450 | 3450 | 3455 | 3450 | 1909 |
| 424 | 20240419 | 120300 | 794494270 | 3450 | 3450 | 3450 | 3450 | 159 |
| 425 | 20240419 | 120200 | 793945720 | 3450 | 3450 | 3450 | 3450 | 2745 |
| 426 | 20240419 | 120100 | 784475470 | 3450 | 3450 | 3450 | 3440 | 1086 |
| 427 | 20240419 | 120000 | 780728890 | 3450 | 3440 | 3450 | 3440 | 515 |
| 428 | 20240419 | 115900 | 778957140 | 3450 | 3450 | 3450 | 3450 | 0 |
| 429 | 20240419 | 115800 | 778957140 | 3450 | 3450 | 3450 | 3450 | 100 |
| 430 | 20240419 | 115700 | 778612140 | 3450 | 3450 | 3450 | 3450 | 663 |
| 431 | 20240419 | 115600 | 776324790 | 3450 | 3450 | 3450 | 3445 | 1386 |
| 432 | 20240419 | 115500 | 771543590 | 3445 | 3445 | 3445 | 3445 | 183 |
| 433 | 20240419 | 115400 | 770913155 | 3450 | 3450 | 3450 | 3450 | 550 |
| 434 | 20240419 | 115300 | 769015655 | 3450 | 3450 | 3450 | 3450 | 740 |
| 435 | 20240419 | 115200 | 766462655 | 3450 | 3450 | 3450 | 3450 | 1067 |
| 436 | 20240419 | 115100 | 762781505 | 3450 | 3440 | 3450 | 3440 | 1548 |
| 437 | 20240419 | 115000 | 757450945 | 3450 | 3440 | 3455 | 3435 | 6462 |
| 438 | 20240419 | 114900 | 735162450 | 3430 | 3450 | 3450 | 3430 | 2057 |
| 439 | 20240419 | 114800 | 728100160 | 3450 | 3440 | 3450 | 3430 | 4610 |
| 440 | 20240419 | 114700 | 712275465 | 3450 | 3450 | 3450 | 3450 | 0 |
| 441 | 20240419 | 114600 | 712275465 | 3450 | 3450 | 3450 | 3450 | 1 |
| 442 | 20240419 | 114500 | 712272015 | 3430 | 3430 | 3430 | 3430 | 0 |
| 443 | 20240419 | 114400 | 712272015 | 3430 | 3445 | 3445 | 3430 | 8672 |
| 444 | 20240419 | 114300 | 682441090 | 3445 | 3450 | 3450 | 3445 | 426 |
| 445 | 20240419 | 114200 | 680971975 | 3460 | 3460 | 3460 | 3460 | 0 |
| 446 | 20240419 | 114100 | 680971975 | 3460 | 3460 | 3460 | 3460 | 152 |
| 447 | 20240419 | 114000 | 680446055 | 3460 | 3460 | 3460 | 3445 | 350 |
| 448 | 20240419 | 113900 | 679239050 | 3460 | 3450 | 3460 | 3450 | 1146 |
| 449 | 20240419 | 113800 | 675281655 | 3450 | 3450 | 3450 | 3450 | 105 |
| 450 | 20240419 | 113700 | 674919405 | 3450 | 3450 | 3450 | 3450 | 131 |
| 451 | 20240419 | 113600 | 674467455 | 3455 | 3450 | 3455 | 3450 | 28 |
| 452 | 20240419 | 113500 | 674370850 | 3450 | 3450 | 3455 | 3450 | 1086 |
| 453 | 20240419 | 113400 | 670624140 | 3450 | 3450 | 3450 | 3450 | 151 |
| 454 | 20240419 | 113300 | 670103190 | 3450 | 3460 | 3460 | 3450 | 7324 |
| 455 | 20240419 | 113200 | 644824685 | 3460 | 3460 | 3460 | 3460 | 152 |
| 456 | 20240419 | 113100 | 644298765 | 3455 | 3460 | 3460 | 3455 | 259 |
| 457 | 20240419 | 113000 | 643403820 | 3460 | 3465 | 3465 | 3460 | 2307 |
| 458 | 20240419 | 112900 | 635420550 | 3465 | 3465 | 3465 | 3465 | 84 |
| 459 | 20240419 | 112800 | 635129490 | 3465 | 3465 | 3465 | 3465 | 2 |
| 460 | 20240419 | 112700 | 635122560 | 3465 | 3470 | 3470 | 3465 | 480 |
| 461 | 20240419 | 112600 | 633457185 | 3460 | 3460 | 3460 | 3460 | 0 |
| 462 | 20240419 | 112500 | 633457185 | 3460 | 3465 | 3470 | 3460 | 516 |
| 463 | 20240419 | 112400 | 631668815 | 3455 | 3455 | 3455 | 3455 | 583 |
| 464 | 20240419 | 112300 | 629654550 | 3455 | 3455 | 3455 | 3455 | 0 |
| 465 | 20240419 | 112200 | 629654550 | 3455 | 3460 | 3460 | 3455 | 1300 |
| 466 | 20240419 | 112100 | 625161550 | 3470 | 3450 | 3470 | 3440 | 1243 |
| 467 | 20240419 | 112000 | 620866060 | 3435 | 3435 | 3435 | 3435 | 0 |
| 468 | 20240419 | 111900 | 620866060 | 3435 | 3445 | 3455 | 3430 | 25683 |
| 469 | 20240419 | 111800 | 532630000 | 3445 | 3455 | 3455 | 3445 | 13984 |
| 470 | 20240419 | 111700 | 484386805 | 3455 | 3455 | 3455 | 3455 | 100 |
| 471 | 20240419 | 111600 | 484041305 | 3455 | 3470 | 3470 | 3455 | 4091 |
| 472 | 20240419 | 111500 | 469882255 | 3470 | 3475 | 3475 | 3470 | 4362 |
| 473 | 20240419 | 111400 | 454741560 | 3475 | 3480 | 3480 | 3475 | 1950 |
| 474 | 20240419 | 111300 | 447964300 | 3475 | 3480 | 3480 | 3475 | 1047 |
| 475 | 20240419 | 111200 | 444323615 | 3480 | 3490 | 3490 | 3480 | 1143 |
| 476 | 20240419 | 111100 | 440344220 | 3490 | 3485 | 3490 | 3485 | 1012 |
| 477 | 20240419 | 111000 | 436817380 | 3485 | 3485 | 3485 | 3485 | 10 |
| 478 | 20240419 | 110900 | 436782530 | 3485 | 3485 | 3485 | 3485 | 33 |
| 479 | 20240419 | 110800 | 436667525 | 3485 | 3480 | 3485 | 3480 | 6155 |
| 480 | 20240419 | 110700 | 415230900 | 3485 | 3495 | 3495 | 3485 | 4460 |
| 481 | 20240419 | 110600 | 399670570 | 3495 | 3500 | 3500 | 3495 | 5668 |
| 482 | 20240419 | 110500 | 379837500 | 3500 | 3505 | 3505 | 3500 | 857 |
| 483 | 20240419 | 110400 | 376836535 | 3505 | 3505 | 3505 | 3505 | 1806 |
| 484 | 20240419 | 110300 | 370506505 | 3505 | 3500 | 3505 | 3500 | 3684 |
| 485 | 20240419 | 110200 | 357611420 | 3500 | 3515 | 3515 | 3500 | 2069 |
| 486 | 20240419 | 110100 | 350359300 | 3510 | 3510 | 3510 | 3510 | 0 |
| 487 | 20240419 | 110000 | 350359300 | 3510 | 3510 | 3510 | 3510 | 100 |
| 488 | 20240419 | 105900 | 350008300 | 3520 | 3520 | 3520 | 3520 | 1 |
| 489 | 20240419 | 105800 | 350004780 | 3510 | 3520 | 3520 | 3510 | 5070 |
| 490 | 20240419 | 105700 | 332158830 | 3510 | 3510 | 3510 | 3510 | 19 |
| 491 | 20240419 | 105600 | 332092140 | 3505 | 3500 | 3505 | 3500 | 7093 |
| 492 | 20240419 | 105500 | 307262180 | 3505 | 3515 | 3515 | 3505 | 863 |
| 493 | 20240419 | 105400 | 304234995 | 3520 | 3520 | 3520 | 3520 | 510 |
| 494 | 20240419 | 105300 | 302439795 | 3520 | 3520 | 3520 | 3520 | 0 |
| 495 | 20240419 | 105200 | 302439795 | 3520 | 3520 | 3520 | 3520 | 0 |
| 496 | 20240419 | 105100 | 302439795 | 3520 | 3520 | 3520 | 3520 | 30 |
| 497 | 20240419 | 105000 | 302334195 | 3520 | 3520 | 3520 | 3520 | 11 |
| 498 | 20240419 | 104900 | 302295475 | 3520 | 3520 | 3520 | 3520 | 2 |
| 499 | 20240419 | 104800 | 302288435 | 3520 | 3515 | 3520 | 3515 | 5 |
| 500 | 20240419 | 104700 | 302270840 | 3515 | 3515 | 3515 | 3510 | 1140 |
| 501 | 20240419 | 104600 | 298268240 | 3515 | 3515 | 3515 | 3515 | 1 |
| 502 | 20240419 | 104500 | 298264725 | 3515 | 3515 | 3515 | 3515 | 1 |
| 503 | 20240419 | 104400 | 298261210 | 3515 | 3515 | 3515 | 3515 | 36 |
| 504 | 20240419 | 104300 | 298134670 | 3515 | 3515 | 3515 | 3515 | 64 |
| 505 | 20240419 | 104200 | 297909710 | 3520 | 3520 | 3520 | 3520 | 0 |
| 506 | 20240419 | 104100 | 297909710 | 3520 | 3505 | 3520 | 3500 | 1560 |
| 507 | 20240419 | 104000 | 292446480 | 3505 | 3510 | 3510 | 3505 | 2744 |
| 508 | 20240419 | 103900 | 282828670 | 3505 | 3505 | 3505 | 3505 | 802 |
| 509 | 20240419 | 103800 | 280017660 | 3505 | 3505 | 3505 | 3505 | 734 |
| 510 | 20240419 | 103700 | 277444990 | 3510 | 3510 | 3510 | 3510 | 312 |
| 511 | 20240419 | 103600 | 276349870 | 3510 | 3510 | 3510 | 3510 | 860 |
| 512 | 20240419 | 103500 | 273331270 | 3505 | 3505 | 3505 | 3505 | 723 |
| 513 | 20240419 | 103400 | 270797155 | 3510 | 3510 | 3510 | 3505 | 2043 |
| 514 | 20240419 | 103300 | 263632485 | 3505 | 3520 | 3520 | 3505 | 10038 |
| 515 | 20240419 | 103200 | 228369195 | 3520 | 3520 | 3520 | 3520 | 0 |
| 516 | 20240419 | 103100 | 228369195 | 3520 | 3520 | 3520 | 3520 | 2488 |
| 517 | 20240419 | 103000 | 219611435 | 3535 | 3525 | 3535 | 3525 | 807 |
| 518 | 20240419 | 102900 | 216766700 | 3535 | 3535 | 3535 | 3525 | 1150 |
| 519 | 20240419 | 102800 | 212707425 | 3525 | 3530 | 3535 | 3525 | 2733 |
| 520 | 20240419 | 102700 | 203064410 | 3530 | 3530 | 3530 | 3530 | 1198 |
| 521 | 20240419 | 102600 | 198835470 | 3530 | 3530 | 3530 | 3530 | 1392 |
| 522 | 20240419 | 102500 | 193921710 | 3540 | 3540 | 3540 | 3540 | 7 |
| 523 | 20240419 | 102400 | 193896930 | 3530 | 3540 | 3540 | 3530 | 2390 |
| 524 | 20240419 | 102300 | 185448775 | 3540 | 3535 | 3540 | 3535 | 164 |
| 525 | 20240419 | 102200 | 184869025 | 3530 | 3530 | 3530 | 3530 | 58 |
| 526 | 20240419 | 102100 | 184664285 | 3535 | 3535 | 3535 | 3535 | 943 |
| 527 | 20240419 | 102000 | 181330780 | 3535 | 3535 | 3535 | 3535 | 2391 |
| 528 | 20240419 | 101900 | 172878595 | 3535 | 3540 | 3540 | 3535 | 1300 |
| 529 | 20240419 | 101800 | 168281595 | 3540 | 3540 | 3540 | 3540 | 0 |
| 530 | 20240419 | 101700 | 168281595 | 3540 | 3540 | 3540 | 3540 | 576 |
| 531 | 20240419 | 101600 | 166242555 | 3535 | 3545 | 3545 | 3535 | 1434 |
| 532 | 20240419 | 101500 | 161173335 | 3540 | 3540 | 3540 | 3540 | 1484 |
| 533 | 20240419 | 101400 | 155919975 | 3540 | 3540 | 3540 | 3540 | 0 |
| 534 | 20240419 | 101300 | 155919975 | 3540 | 3540 | 3540 | 3540 | 0 |
| 535 | 20240419 | 101200 | 155919975 | 3540 | 3540 | 3540 | 3540 | 0 |
| 536 | 20240419 | 101100 | 155919975 | 3540 | 3540 | 3540 | 3540 | 753 |
| 537 | 20240419 | 101000 | 153254355 | 3540 | 3540 | 3540 | 3540 | 659 |
| 538 | 20240419 | 100900 | 150921495 | 3540 | 3540 | 3540 | 3540 | 57 |
| 539 | 20240419 | 100800 | 150719715 | 3540 | 3540 | 3540 | 3540 | 500 |
| 540 | 20240419 | 100700 | 148949715 | 3550 | 3550 | 3550 | 3550 | 0 |
| 541 | 20240419 | 100600 | 148949715 | 3550 | 3550 | 3550 | 3550 | 11 |
| 542 | 20240419 | 100500 | 148910665 | 3550 | 3550 | 3550 | 3550 | 4 |
| 543 | 20240419 | 100400 | 148896465 | 3550 | 3550 | 3550 | 3550 | 0 |
| 544 | 20240419 | 100300 | 148896465 | 3550 | 3540 | 3550 | 3540 | 2006 |
| 545 | 20240419 | 100200 | 141775215 | 3540 | 3540 | 3540 | 3540 | 98 |
| 546 | 20240419 | 100100 | 141428295 | 3550 | 3550 | 3550 | 3550 | 136 |
| 547 | 20240419 | 100000 | 140945495 | 3550 | 3545 | 3550 | 3545 | 1581 |
| 548 | 20240419 | 095900 | 135335030 | 3550 | 3550 | 3550 | 3550 | 216 |
| 549 | 20240419 | 095800 | 134568230 | 3540 | 3540 | 3550 | 3540 | 1727 |
| 550 | 20240419 | 095700 | 128454640 | 3545 | 3545 | 3545 | 3545 | 1152 |
| 551 | 20240419 | 095600 | 124370800 | 3550 | 3550 | 3550 | 3550 | 5 |
| 552 | 20240419 | 095500 | 124353050 | 3550 | 3545 | 3550 | 3540 | 326 |
| 553 | 20240419 | 095400 | 123197380 | 3545 | 3545 | 3545 | 3545 | 7 |
| 554 | 20240419 | 095300 | 123172565 | 3550 | 3550 | 3550 | 3550 | 0 |
| 555 | 20240419 | 095200 | 123172565 | 3550 | 3550 | 3550 | 3550 | 0 |
| 556 | 20240419 | 095100 | 123172565 | 3550 | 3550 | 3550 | 3550 | 26 |
| 557 | 20240419 | 095000 | 123080265 | 3545 | 3550 | 3550 | 3545 | 14 |
| 558 | 20240419 | 094900 | 123030630 | 3550 | 3550 | 3550 | 3550 | 0 |
| 559 | 20240419 | 094800 | 123030630 | 3550 | 3550 | 3550 | 3550 | 0 |
| 560 | 20240419 | 094700 | 123030630 | 3550 | 3550 | 3550 | 3550 | 704 |
| 561 | 20240419 | 094600 | 120531430 | 3550 | 3550 | 3550 | 3550 | 10 |
| 562 | 20240419 | 094500 | 120495930 | 3550 | 3550 | 3550 | 3550 | 25 |
| 563 | 20240419 | 094400 | 120407180 | 3550 | 3550 | 3550 | 3550 | 0 |
| 564 | 20240419 | 094300 | 120407180 | 3550 | 3550 | 3550 | 3550 | 80 |
| 565 | 20240419 | 094200 | 120123180 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 566 | 20240419 | 094100 | 116573180 | 3550 | 3550 | 3550 | 3550 | 500 |
| 567 | 20240419 | 094000 | 114798180 | 3550 | 3550 | 3550 | 3550 | 10 |
| 568 | 20240419 | 093900 | 114762680 | 3540 | 3545 | 3545 | 3540 | 1705 |
| 569 | 20240419 | 093800 | 108722600 | 3545 | 3545 | 3545 | 3545 | 103 |
| 570 | 20240419 | 093700 | 108357465 | 3545 | 3550 | 3550 | 3545 | 16 |
| 571 | 20240419 | 093600 | 108300735 | 3545 | 3545 | 3545 | 3545 | 200 |
| 572 | 20240419 | 093500 | 107591735 | 3545 | 3545 | 3545 | 3545 | 0 |
| 573 | 20240419 | 093400 | 107591735 | 3545 | 3545 | 3545 | 3545 | 103 |
| 574 | 20240419 | 093300 | 107226600 | 3545 | 3545 | 3545 | 3545 | 174 |
| 575 | 20240419 | 093200 | 106609770 | 3545 | 3545 | 3545 | 3545 | 70 |
| 576 | 20240419 | 093100 | 106361620 | 3535 | 3535 | 3535 | 3535 | 0 |
| 577 | 20240419 | 093000 | 106361620 | 3535 | 3550 | 3550 | 3535 | 2884 |
| 578 | 20240419 | 092900 | 96145700 | 3545 | 3550 | 3550 | 3545 | 74 |
| 579 | 20240419 | 092800 | 95883355 | 3550 | 3550 | 3550 | 3545 | 1080 |
| 580 | 20240419 | 092700 | 92049685 | 3550 | 3550 | 3550 | 3550 | 586 |
| 581 | 20240419 | 092600 | 89969385 | 3550 | 3550 | 3550 | 3550 | 300 |
| 582 | 20240419 | 092500 | 88904385 | 3550 | 3550 | 3550 | 3550 | 0 |
| 583 | 20240419 | 092400 | 88904385 | 3550 | 3550 | 3550 | 3550 | 0 |
| 584 | 20240419 | 092300 | 88904385 | 3550 | 3550 | 3550 | 3550 | 3262 |
| 585 | 20240419 | 092200 | 77324285 | 3555 | 3555 | 3555 | 3555 | 1365 |
| 586 | 20240419 | 092100 | 72471710 | 3560 | 3560 | 3560 | 3560 | 1 |
| 587 | 20240419 | 092000 | 72468150 | 3560 | 3560 | 3560 | 3560 | 100 |
| 588 | 20240419 | 091900 | 72112150 | 3555 | 3555 | 3555 | 3555 | 0 |
| 589 | 20240419 | 091800 | 72112150 | 3555 | 3560 | 3560 | 3555 | 383 |
| 590 | 20240419 | 091700 | 70748745 | 3560 | 3555 | 3560 | 3555 | 396 |
| 591 | 20240419 | 091600 | 69340555 | 3555 | 3565 | 3565 | 3555 | 595 |
| 592 | 20240419 | 091500 | 67222420 | 3565 | 3565 | 3565 | 3565 | 0 |
| 593 | 20240419 | 091400 | 67222420 | 3565 | 3565 | 3565 | 3565 | 5 |
| 594 | 20240419 | 091300 | 67204595 | 3565 | 3565 | 3565 | 3565 | 1000 |
| 595 | 20240419 | 091200 | 63639595 | 3565 | 3565 | 3565 | 3565 | 0 |
| 596 | 20240419 | 091100 | 63639595 | 3565 | 3565 | 3565 | 3565 | 1 |
| 597 | 20240419 | 091000 | 63636030 | 3555 | 3560 | 3565 | 3555 | 2079 |
| 598 | 20240419 | 090900 | 56236200 | 3560 | 3565 | 3565 | 3560 | 914 |
| 599 | 20240419 | 090800 | 52981360 | 3560 | 3570 | 3570 | 3560 | 304 |
| 600 | 20240419 | 090700 | 51899110 | 3570 | 3560 | 3570 | 3560 | 584 |
| 601 | 20240419 | 090600 | 49820060 | 3570 | 3570 | 3570 | 3565 | 1265 |
| 602 | 20240419 | 090500 | 45306305 | 3575 | 3575 | 3575 | 3575 | 30 |
| 603 | 20240419 | 090400 | 45199055 | 3580 | 3580 | 3580 | 3575 | 205 |
| 604 | 20240419 | 090300 | 44466025 | 3580 | 3575 | 3580 | 3575 | 135 |
| 605 | 20240419 | 090200 | 43983170 | 3575 | 3575 | 3575 | 3570 | 800 |
| 606 | 20240419 | 090100 | 41125815 | 3580 | 3580 | 3585 | 3570 | 722 |
| 607 | 20240419 | 090000 | 38542645 | 3595 | 3585 | 3615 | 3585 | 10751 |