30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 190800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 7906 |
| 3 | 20240419 | 190700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20240419 | 190600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20240419 | 190500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20240419 | 190400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20240419 | 190300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20240419 | 190200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20240419 | 190100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20240419 | 190000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20240419 | 185900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20240419 | 185800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20240419 | 185700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20240419 | 185600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20240419 | 185500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20240419 | 185400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20240419 | 185300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20240419 | 185200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20240419 | 185100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20240419 | 185000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20240419 | 184900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20240419 | 184800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20240419 | 184700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20240419 | 184600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20240419 | 184500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20240419 | 184400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20240419 | 184300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20240419 | 184200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20240419 | 184100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20240419 | 184000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20240419 | 183900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20240419 | 183800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 7906 |
| 33 | 20240419 | 183700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20240419 | 183600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20240419 | 183500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20240419 | 183400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20240419 | 183300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20240419 | 183200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20240419 | 183100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20240419 | 183000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20240419 | 182900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20240419 | 182800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20240419 | 182700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20240419 | 182600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20240419 | 182500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20240419 | 182400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20240419 | 182300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20240419 | 182200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20240419 | 182100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20240419 | 182000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20240419 | 181900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20240419 | 181800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20240419 | 181700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20240419 | 181600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20240419 | 181500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20240419 | 181400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20240419 | 181300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20240419 | 181200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20240419 | 181100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20240419 | 181000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20240419 | 180900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20240419 | 180800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 7906 |
| 63 | 20240419 | 180700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20240419 | 180600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20240419 | 180500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20240419 | 180400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20240419 | 180300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20240419 | 180200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20240419 | 180100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20240419 | 180000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20240419 | 175900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20240419 | 175800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20240419 | 175700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20240419 | 175600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20240419 | 175500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20240419 | 175400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20240419 | 175300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20240419 | 175200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20240419 | 175100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20240419 | 175000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20240419 | 174900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20240419 | 174800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20240419 | 174700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20240419 | 174600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20240419 | 174500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20240419 | 174400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20240419 | 174300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20240419 | 174200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20240419 | 174100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20240419 | 174000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20240419 | 173900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20240419 | 173800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 7906 |
| 93 | 20240419 | 173700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20240419 | 173600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20240419 | 173500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20240419 | 173400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20240419 | 173300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20240419 | 173200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20240419 | 173100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20240419 | 173000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20240419 | 172900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20240419 | 172800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20240419 | 172700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20240419 | 172600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20240419 | 172500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20240419 | 172400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20240419 | 172300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20240419 | 172200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20240419 | 172100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20240419 | 172000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20240419 | 171900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20240419 | 171800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20240419 | 171700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20240419 | 171600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20240419 | 171500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20240419 | 171400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20240419 | 171300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20240419 | 171200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20240419 | 171100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20240419 | 171000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20240419 | 170900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20240419 | 170800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 7906 |
| 123 | 20240419 | 170700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20240419 | 170600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20240419 | 170500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20240419 | 170400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20240419 | 170300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20240419 | 170200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20240419 | 170100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20240419 | 170000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20240419 | 165900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20240419 | 165800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20240419 | 165700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20240419 | 165600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20240419 | 165500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20240419 | 165400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20240419 | 165300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20240419 | 165200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20240419 | 165100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20240419 | 165000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20240419 | 164900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20240419 | 164800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20240419 | 164700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20240419 | 164600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20240419 | 164500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20240419 | 164400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20240419 | 164300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20240419 | 164200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20240419 | 164100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20240419 | 164000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20240419 | 163900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20240419 | 163800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 7906 |
| 153 | 20240419 | 163700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20240419 | 163600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20240419 | 163500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20240419 | 163400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20240419 | 163300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20240419 | 163200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20240419 | 163100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20240419 | 163000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20240419 | 162900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20240419 | 162800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20240419 | 162700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20240419 | 162600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20240419 | 162500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20240419 | 162400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20240419 | 162300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20240419 | 162200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20240419 | 162100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20240419 | 162000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20240419 | 161900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20240419 | 161800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20240419 | 161700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20240419 | 161600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20240419 | 161500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20240419 | 161400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20240419 | 161300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20240419 | 161200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20240419 | 161100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20240419 | 161000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20240419 | 160900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20240419 | 160800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 7906 |
| 183 | 20240419 | 160700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20240419 | 160600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20240419 | 160500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20240419 | 160400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20240419 | 160300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20240419 | 160200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20240419 | 160100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20240419 | 160000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20240419 | 155900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20240419 | 155800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20240419 | 155700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20240419 | 155600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20240419 | 155500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20240419 | 155400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20240419 | 155300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20240419 | 155200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20240419 | 155100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20240419 | 155000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20240419 | 154900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20240419 | 154800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20240419 | 154700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20240419 | 154600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20240419 | 154500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20240419 | 154400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20240419 | 154300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20240419 | 154200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20240419 | 154100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20240419 | 154000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20240419 | 153900 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20240419 | 153800 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 7906 |
| 213 | 20240419 | 153700 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20240419 | 153600 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20240419 | 153500 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20240419 | 153400 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20240419 | 153300 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20240419 | 153200 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20240419 | 153100 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20240419 | 153000 | 1721141450 | 2720 | 2720 | 2720 | 2720 | 7906 |
| 221 | 20240419 | 152900 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 222 | 20240419 | 152800 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 223 | 20240419 | 152700 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 224 | 20240419 | 152600 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 225 | 20240419 | 152500 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 226 | 20240419 | 152400 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 227 | 20240419 | 152300 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 228 | 20240419 | 152200 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 229 | 20240419 | 152100 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 230 | 20240419 | 152000 | 1699637130 | 2735 | 2735 | 2735 | 2735 | 0 |
| 231 | 20240419 | 151900 | 1699637130 | 2735 | 2730 | 2735 | 2725 | 4302 |
| 232 | 20240419 | 151800 | 1687874340 | 2735 | 2730 | 2735 | 2725 | 1628 |
| 233 | 20240419 | 151700 | 1683421925 | 2735 | 2720 | 2735 | 2720 | 2680 |
| 234 | 20240419 | 151600 | 1676098880 | 2735 | 2730 | 2735 | 2720 | 4563 |
| 235 | 20240419 | 151500 | 1663642970 | 2720 | 2730 | 2730 | 2720 | 9015 |
| 236 | 20240419 | 151400 | 1639067970 | 2730 | 2730 | 2730 | 2730 | 401 |
| 237 | 20240419 | 151300 | 1637973240 | 2730 | 2730 | 2730 | 2730 | 2756 |
| 238 | 20240419 | 151200 | 1630449360 | 2730 | 2735 | 2735 | 2730 | 224 |
| 239 | 20240419 | 151100 | 1629837825 | 2735 | 2730 | 2735 | 2730 | 540 |
| 240 | 20240419 | 151000 | 1628363610 | 2730 | 2730 | 2730 | 2725 | 4927 |
| 241 | 20240419 | 150900 | 1614913415 | 2730 | 2730 | 2730 | 2730 | 45 |
| 242 | 20240419 | 150800 | 1614790565 | 2730 | 2735 | 2735 | 2730 | 677 |
| 243 | 20240419 | 150700 | 1612942350 | 2730 | 2735 | 2735 | 2730 | 3710 |
| 244 | 20240419 | 150600 | 1602812940 | 2735 | 2735 | 2735 | 2735 | 52 |
| 245 | 20240419 | 150500 | 1602670720 | 2735 | 2735 | 2735 | 2735 | 0 |
| 246 | 20240419 | 150400 | 1602670720 | 2735 | 2740 | 2740 | 2735 | 1277 |
| 247 | 20240419 | 150300 | 1599177915 | 2745 | 2740 | 2745 | 2740 | 2 |
| 248 | 20240419 | 150200 | 1599172430 | 2740 | 2740 | 2740 | 2740 | 1 |
| 249 | 20240419 | 150100 | 1599169690 | 2740 | 2745 | 2745 | 2740 | 1163 |
| 250 | 20240419 | 150000 | 1595983035 | 2740 | 2745 | 2745 | 2740 | 113 |
| 251 | 20240419 | 145900 | 1595672875 | 2740 | 2740 | 2740 | 2740 | 530 |
| 252 | 20240419 | 145800 | 1594220675 | 2740 | 2740 | 2740 | 2740 | 301 |
| 253 | 20240419 | 145700 | 1593395935 | 2740 | 2740 | 2740 | 2740 | 714 |
| 254 | 20240419 | 145600 | 1591439575 | 2745 | 2750 | 2750 | 2745 | 1386 |
| 255 | 20240419 | 145500 | 1587633145 | 2745 | 2745 | 2745 | 2745 | 1200 |
| 256 | 20240419 | 145400 | 1584339145 | 2745 | 2745 | 2745 | 2745 | 502 |
| 257 | 20240419 | 145300 | 1582961155 | 2745 | 2745 | 2745 | 2745 | 0 |
| 258 | 20240419 | 145200 | 1582961155 | 2745 | 2745 | 2745 | 2745 | 303 |
| 259 | 20240419 | 145100 | 1582129420 | 2745 | 2745 | 2745 | 2745 | 1220 |
| 260 | 20240419 | 145000 | 1578780520 | 2750 | 2745 | 2750 | 2745 | 361 |
| 261 | 20240419 | 144900 | 1577789055 | 2750 | 2750 | 2750 | 2750 | 35 |
| 262 | 20240419 | 144800 | 1577692805 | 2750 | 2750 | 2750 | 2750 | 400 |
| 263 | 20240419 | 144700 | 1576592805 | 2745 | 2750 | 2750 | 2745 | 2387 |
| 264 | 20240419 | 144600 | 1570030025 | 2750 | 2750 | 2750 | 2750 | 528 |
| 265 | 20240419 | 144500 | 1568578025 | 2750 | 2750 | 2750 | 2750 | 396 |
| 266 | 20240419 | 144400 | 1567489025 | 2745 | 2750 | 2750 | 2745 | 526 |
| 267 | 20240419 | 144300 | 1566045150 | 2745 | 2745 | 2745 | 2745 | 0 |
| 268 | 20240419 | 144200 | 1566045150 | 2745 | 2745 | 2745 | 2745 | 0 |
| 269 | 20240419 | 144100 | 1566045150 | 2745 | 2750 | 2750 | 2745 | 6244 |
| 270 | 20240419 | 144000 | 1548874395 | 2745 | 2745 | 2745 | 2745 | 517 |
| 271 | 20240419 | 143900 | 1547455230 | 2745 | 2750 | 2750 | 2745 | 304 |
| 272 | 20240419 | 143800 | 1546620435 | 2750 | 2740 | 2750 | 2740 | 2985 |
| 273 | 20240419 | 143700 | 1538419370 | 2745 | 2745 | 2750 | 2745 | 1859 |
| 274 | 20240419 | 143600 | 1533316400 | 2750 | 2750 | 2750 | 2750 | 103 |
| 275 | 20240419 | 143500 | 1533033150 | 2750 | 2750 | 2755 | 2750 | 3736 |
| 276 | 20240419 | 143400 | 1522759130 | 2750 | 2750 | 2750 | 2750 | 1280 |
| 277 | 20240419 | 143300 | 1519239130 | 2755 | 2755 | 2755 | 2755 | 3 |
| 278 | 20240419 | 143200 | 1519230865 | 2755 | 2750 | 2755 | 2750 | 265 |
| 279 | 20240419 | 143100 | 1518502110 | 2750 | 2755 | 2755 | 2750 | 851 |
| 280 | 20240419 | 143000 | 1516161330 | 2755 | 2755 | 2755 | 2755 | 43 |
| 281 | 20240419 | 142900 | 1516042865 | 2755 | 2755 | 2755 | 2755 | 73 |
| 282 | 20240419 | 142800 | 1515841750 | 2755 | 2755 | 2755 | 2755 | 1328 |
| 283 | 20240419 | 142700 | 1512183110 | 2750 | 2755 | 2755 | 2750 | 1082 |
| 284 | 20240419 | 142600 | 1509202460 | 2750 | 2745 | 2750 | 2745 | 6382 |
| 285 | 20240419 | 142500 | 1491654480 | 2745 | 2750 | 2750 | 2745 | 328 |
| 286 | 20240419 | 142400 | 1490753980 | 2745 | 2745 | 2745 | 2745 | 551 |
| 287 | 20240419 | 142300 | 1489241485 | 2745 | 2745 | 2745 | 2745 | 25 |
| 288 | 20240419 | 142200 | 1489172860 | 2745 | 2745 | 2745 | 2745 | 214 |
| 289 | 20240419 | 142100 | 1488585430 | 2750 | 2750 | 2750 | 2750 | 28 |
| 290 | 20240419 | 142000 | 1488508430 | 2750 | 2750 | 2750 | 2750 | 0 |
| 291 | 20240419 | 141900 | 1488508430 | 2750 | 2750 | 2750 | 2750 | 1200 |
| 292 | 20240419 | 141800 | 1485208430 | 2750 | 2750 | 2750 | 2745 | 635 |
| 293 | 20240419 | 141700 | 1483465210 | 2745 | 2745 | 2745 | 2745 | 747 |
| 294 | 20240419 | 141600 | 1481414695 | 2750 | 2750 | 2750 | 2750 | 0 |
| 295 | 20240419 | 141500 | 1481414695 | 2750 | 2750 | 2750 | 2750 | 117 |
| 296 | 20240419 | 141400 | 1481092945 | 2750 | 2750 | 2750 | 2750 | 63 |
| 297 | 20240419 | 141300 | 1480919695 | 2750 | 2750 | 2750 | 2750 | 3 |
| 298 | 20240419 | 141200 | 1480911445 | 2745 | 2750 | 2750 | 2740 | 317 |
| 299 | 20240419 | 141100 | 1480041585 | 2740 | 2745 | 2745 | 2740 | 323 |
| 300 | 20240419 | 141000 | 1479156340 | 2745 | 2745 | 2745 | 2745 | 23 |
| 301 | 20240419 | 140900 | 1479093205 | 2740 | 2740 | 2740 | 2740 | 0 |
| 302 | 20240419 | 140800 | 1479093205 | 2740 | 2745 | 2755 | 2740 | 1021 |
| 303 | 20240419 | 140700 | 1476290305 | 2750 | 2750 | 2755 | 2750 | 347 |
| 304 | 20240419 | 140600 | 1475335055 | 2750 | 2750 | 2750 | 2750 | 85 |
| 305 | 20240419 | 140500 | 1475101305 | 2755 | 2745 | 2755 | 2745 | 180 |
| 306 | 20240419 | 140400 | 1474606905 | 2745 | 2755 | 2755 | 2745 | 1422 |
| 307 | 20240419 | 140300 | 1470698735 | 2750 | 2755 | 2755 | 2750 | 38 |
| 308 | 20240419 | 140200 | 1470594190 | 2755 | 2755 | 2760 | 2755 | 423 |
| 309 | 20240419 | 140100 | 1469428755 | 2755 | 2745 | 2755 | 2745 | 13813 |
| 310 | 20240419 | 140000 | 1431437885 | 2745 | 2745 | 2745 | 2745 | 1491 |
| 311 | 20240419 | 135900 | 1427345090 | 2745 | 2755 | 2755 | 2745 | 4038 |
| 312 | 20240419 | 135800 | 1416240145 | 2755 | 2750 | 2755 | 2750 | 549 |
| 313 | 20240419 | 135700 | 1414728750 | 2750 | 2750 | 2750 | 2750 | 446 |
| 314 | 20240419 | 135600 | 1413502250 | 2750 | 2750 | 2750 | 2750 | 500 |
| 315 | 20240419 | 135500 | 1412127250 | 2755 | 2750 | 2755 | 2750 | 107 |
| 316 | 20240419 | 135400 | 1411832475 | 2750 | 2750 | 2750 | 2750 | 16 |
| 317 | 20240419 | 135300 | 1411788475 | 2750 | 2750 | 2750 | 2750 | 1955 |
| 318 | 20240419 | 135200 | 1406412225 | 2750 | 2755 | 2755 | 2750 | 878 |
| 319 | 20240419 | 135100 | 1403997330 | 2755 | 2755 | 2755 | 2755 | 480 |
| 320 | 20240419 | 135000 | 1402674930 | 2760 | 2760 | 2760 | 2760 | 2 |
| 321 | 20240419 | 134900 | 1402669410 | 2755 | 2760 | 2760 | 2755 | 388 |
| 322 | 20240419 | 134800 | 1401599515 | 2765 | 2765 | 2765 | 2755 | 1333 |
| 323 | 20240419 | 134700 | 1397922955 | 2765 | 2765 | 2765 | 2765 | 10 |
| 324 | 20240419 | 134600 | 1397895305 | 2765 | 2765 | 2765 | 2765 | 363 |
| 325 | 20240419 | 134500 | 1396891610 | 2765 | 2760 | 2765 | 2760 | 128 |
| 326 | 20240419 | 134400 | 1396538155 | 2760 | 2755 | 2760 | 2755 | 2 |
| 327 | 20240419 | 134300 | 1396532640 | 2755 | 2755 | 2755 | 2755 | 11 |
| 328 | 20240419 | 134200 | 1396502335 | 2755 | 2755 | 2755 | 2755 | 723 |
| 329 | 20240419 | 134100 | 1394510470 | 2750 | 2750 | 2750 | 2745 | 4171 |
| 330 | 20240419 | 134000 | 1383040565 | 2745 | 2745 | 2750 | 2745 | 329 |
| 331 | 20240419 | 133900 | 1382137440 | 2750 | 2750 | 2750 | 2750 | 105 |
| 332 | 20240419 | 133800 | 1381848690 | 2750 | 2755 | 2755 | 2750 | 3648 |
| 333 | 20240419 | 133700 | 1371816665 | 2750 | 2750 | 2750 | 2750 | 0 |
| 334 | 20240419 | 133600 | 1371816665 | 2750 | 2750 | 2750 | 2750 | 115 |
| 335 | 20240419 | 133500 | 1371500415 | 2755 | 2755 | 2755 | 2750 | 50 |
| 336 | 20240419 | 133400 | 1371362765 | 2755 | 2760 | 2760 | 2755 | 436 |
| 337 | 20240419 | 133300 | 1370161445 | 2760 | 2755 | 2760 | 2755 | 604 |
| 338 | 20240419 | 133200 | 1368495270 | 2760 | 2760 | 2765 | 2760 | 251 |
| 339 | 20240419 | 133100 | 1367801270 | 2760 | 2760 | 2760 | 2760 | 8 |
| 340 | 20240419 | 133000 | 1367779190 | 2765 | 2765 | 2765 | 2765 | 1 |
| 341 | 20240419 | 132900 | 1367776425 | 2765 | 2755 | 2765 | 2750 | 1839 |
| 342 | 20240419 | 132800 | 1362709150 | 2755 | 2755 | 2755 | 2755 | 0 |
| 343 | 20240419 | 132700 | 1362709150 | 2755 | 2755 | 2755 | 2755 | 536 |
| 344 | 20240419 | 132600 | 1361232470 | 2760 | 2760 | 2760 | 2760 | 38 |
| 345 | 20240419 | 132500 | 1361127590 | 2760 | 2755 | 2765 | 2755 | 912 |
| 346 | 20240419 | 132400 | 1358610605 | 2755 | 2755 | 2755 | 2755 | 388 |
| 347 | 20240419 | 132300 | 1357541665 | 2755 | 2755 | 2755 | 2750 | 6584 |
| 348 | 20240419 | 132200 | 1339427890 | 2765 | 2765 | 2765 | 2765 | 28 |
| 349 | 20240419 | 132100 | 1339350470 | 2750 | 2760 | 2760 | 2750 | 43 |
| 350 | 20240419 | 132000 | 1339232210 | 2760 | 2760 | 2760 | 2760 | 1182 |
| 351 | 20240419 | 131900 | 1335969890 | 2760 | 2755 | 2760 | 2755 | 6904 |
| 352 | 20240419 | 131800 | 1316941720 | 2755 | 2750 | 2755 | 2750 | 292 |
| 353 | 20240419 | 131700 | 1316138565 | 2750 | 2750 | 2750 | 2750 | 7 |
| 354 | 20240419 | 131600 | 1316119315 | 2755 | 2755 | 2755 | 2750 | 1470 |
| 355 | 20240419 | 131500 | 1312075755 | 2755 | 2755 | 2755 | 2750 | 65 |
| 356 | 20240419 | 131400 | 1311896845 | 2755 | 2755 | 2755 | 2755 | 500 |
| 357 | 20240419 | 131300 | 1310519345 | 2755 | 2755 | 2755 | 2750 | 54 |
| 358 | 20240419 | 131200 | 1310370730 | 2755 | 2755 | 2755 | 2755 | 232 |
| 359 | 20240419 | 131100 | 1309731570 | 2755 | 2755 | 2755 | 2755 | 90 |
| 360 | 20240419 | 131000 | 1309483620 | 2755 | 2750 | 2755 | 2750 | 361 |
| 361 | 20240419 | 130900 | 1308490190 | 2755 | 2755 | 2755 | 2755 | 783 |
| 362 | 20240419 | 130800 | 1306333025 | 2750 | 2750 | 2750 | 2750 | 1963 |
| 363 | 20240419 | 130700 | 1300934775 | 2750 | 2750 | 2755 | 2750 | 202 |
| 364 | 20240419 | 130600 | 1300379270 | 2755 | 2750 | 2755 | 2750 | 371 |
| 365 | 20240419 | 130500 | 1299358865 | 2755 | 2755 | 2755 | 2755 | 61 |
| 366 | 20240419 | 130400 | 1299190810 | 2755 | 2755 | 2755 | 2755 | 2 |
| 367 | 20240419 | 130300 | 1299185300 | 2750 | 2750 | 2750 | 2750 | 1042 |
| 368 | 20240419 | 130200 | 1296319800 | 2755 | 2750 | 2755 | 2750 | 511 |
| 369 | 20240419 | 130100 | 1294914410 | 2745 | 2745 | 2745 | 2745 | 114 |
| 370 | 20240419 | 130000 | 1294601480 | 2750 | 2750 | 2750 | 2750 | 700 |
| 371 | 20240419 | 125900 | 1292676480 | 2750 | 2755 | 2755 | 2750 | 902 |
| 372 | 20240419 | 125800 | 1290195155 | 2755 | 2750 | 2755 | 2750 | 336 |
| 373 | 20240419 | 125700 | 1289270500 | 2750 | 2755 | 2755 | 2750 | 431 |
| 374 | 20240419 | 125600 | 1288083350 | 2755 | 2750 | 2755 | 2750 | 2592 |
| 375 | 20240419 | 125500 | 1280954000 | 2750 | 2750 | 2750 | 2750 | 60 |
| 376 | 20240419 | 125400 | 1280789000 | 2750 | 2740 | 2750 | 2740 | 593 |
| 377 | 20240419 | 125300 | 1279160720 | 2745 | 2745 | 2745 | 2745 | 396 |
| 378 | 20240419 | 125200 | 1278073700 | 2745 | 2745 | 2745 | 2745 | 314 |
| 379 | 20240419 | 125100 | 1277211770 | 2740 | 2740 | 2740 | 2740 | 50 |
| 380 | 20240419 | 125000 | 1277074770 | 2745 | 2740 | 2745 | 2740 | 3919 |
| 381 | 20240419 | 124900 | 1266317165 | 2740 | 2740 | 2740 | 2740 | 1302 |
| 382 | 20240419 | 124800 | 1262749685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 383 | 20240419 | 124700 | 1262749685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 384 | 20240419 | 124600 | 1262749685 | 2745 | 2745 | 2745 | 2745 | 0 |
| 385 | 20240419 | 124500 | 1262749685 | 2745 | 2740 | 2745 | 2740 | 439 |
| 386 | 20240419 | 124400 | 1261546690 | 2735 | 2730 | 2735 | 2730 | 300 |
| 387 | 20240419 | 124300 | 1260726690 | 2740 | 2740 | 2740 | 2740 | 1188 |
| 388 | 20240419 | 124200 | 1257471570 | 2730 | 2730 | 2740 | 2730 | 1359 |
| 389 | 20240419 | 124100 | 1253761220 | 2735 | 2735 | 2735 | 2735 | 82 |
| 390 | 20240419 | 124000 | 1253536950 | 2730 | 2735 | 2735 | 2730 | 725 |
| 391 | 20240419 | 123900 | 1251555150 | 2735 | 2730 | 2740 | 2730 | 4188 |
| 392 | 20240419 | 123800 | 1240116075 | 2730 | 2730 | 2730 | 2730 | 3000 |
| 393 | 20240419 | 123700 | 1231926075 | 2730 | 2740 | 2740 | 2730 | 1602 |
| 394 | 20240419 | 123600 | 1227552565 | 2740 | 2740 | 2740 | 2740 | 39 |
| 395 | 20240419 | 123500 | 1227445705 | 2735 | 2730 | 2735 | 2730 | 1058 |
| 396 | 20240419 | 123400 | 1224556805 | 2725 | 2725 | 2725 | 2725 | 240 |
| 397 | 20240419 | 123300 | 1223902805 | 2720 | 2730 | 2730 | 2720 | 1505 |
| 398 | 20240419 | 123200 | 1219803215 | 2730 | 2735 | 2735 | 2730 | 80 |
| 399 | 20240419 | 123100 | 1219584490 | 2735 | 2730 | 2735 | 2730 | 6 |
| 400 | 20240419 | 123000 | 1219568095 | 2735 | 2730 | 2735 | 2725 | 4 |
| 401 | 20240419 | 122900 | 1219557175 | 2735 | 2735 | 2735 | 2735 | 129 |
| 402 | 20240419 | 122800 | 1219204360 | 2720 | 2730 | 2730 | 2720 | 534 |
| 403 | 20240419 | 122700 | 1217749825 | 2735 | 2735 | 2735 | 2735 | 344 |
| 404 | 20240419 | 122600 | 1216808985 | 2740 | 2740 | 2740 | 2740 | 1648 |
| 405 | 20240419 | 122500 | 1212293465 | 2735 | 2735 | 2735 | 2735 | 0 |
| 406 | 20240419 | 122400 | 1212293465 | 2735 | 2740 | 2740 | 2735 | 412 |
| 407 | 20240419 | 122300 | 1211166140 | 2735 | 2740 | 2740 | 2735 | 546 |
| 408 | 20240419 | 122200 | 1209672800 | 2740 | 2735 | 2740 | 2735 | 2499 |
| 409 | 20240419 | 122100 | 1202828390 | 2735 | 2735 | 2735 | 2735 | 582 |
| 410 | 20240419 | 122000 | 1201236620 | 2735 | 2735 | 2735 | 2735 | 1221 |
| 411 | 20240419 | 121900 | 1197897185 | 2735 | 2725 | 2735 | 2725 | 320 |
| 412 | 20240419 | 121800 | 1197022540 | 2725 | 2725 | 2725 | 2725 | 1190 |
| 413 | 20240419 | 121700 | 1193779790 | 2725 | 2725 | 2725 | 2725 | 106 |
| 414 | 20240419 | 121600 | 1193490940 | 2725 | 2720 | 2725 | 2720 | 285 |
| 415 | 20240419 | 121500 | 1192714335 | 2725 | 2725 | 2725 | 2720 | 4 |
| 416 | 20240419 | 121400 | 1192703440 | 2725 | 2730 | 2730 | 2725 | 1512 |
| 417 | 20240419 | 121300 | 1188581240 | 2725 | 2730 | 2730 | 2725 | 9 |
| 418 | 20240419 | 121200 | 1188556690 | 2730 | 2720 | 2730 | 2720 | 940 |
| 419 | 20240419 | 121100 | 1185995050 | 2720 | 2720 | 2720 | 2720 | 2691 |
| 420 | 20240419 | 121000 | 1178675530 | 2715 | 2710 | 2720 | 2710 | 151 |
| 421 | 20240419 | 120900 | 1178265370 | 2720 | 2720 | 2720 | 2720 | 461 |
| 422 | 20240419 | 120800 | 1177011450 | 2700 | 2710 | 2720 | 2700 | 8102 |
| 423 | 20240419 | 120700 | 1155112055 | 2710 | 2715 | 2715 | 2710 | 388 |
| 424 | 20240419 | 120600 | 1154060015 | 2710 | 2715 | 2720 | 2710 | 2197 |
| 425 | 20240419 | 120500 | 1148097515 | 2705 | 2710 | 2710 | 2705 | 1486 |
| 426 | 20240419 | 120400 | 1144072885 | 2705 | 2710 | 2710 | 2705 | 128 |
| 427 | 20240419 | 120300 | 1143726640 | 2705 | 2710 | 2710 | 2705 | 3073 |
| 428 | 20240419 | 120200 | 1135403350 | 2705 | 2705 | 2705 | 2705 | 0 |
| 429 | 20240419 | 120100 | 1135403350 | 2705 | 2700 | 2705 | 2700 | 2671 |
| 430 | 20240419 | 120000 | 1128185330 | 2700 | 2700 | 2700 | 2700 | 122 |
| 431 | 20240419 | 115900 | 1127855930 | 2705 | 2705 | 2705 | 2705 | 52 |
| 432 | 20240419 | 115800 | 1127715270 | 2705 | 2700 | 2705 | 2700 | 12 |
| 433 | 20240419 | 115700 | 1127682815 | 2705 | 2705 | 2705 | 2705 | 31 |
| 434 | 20240419 | 115600 | 1127598960 | 2705 | 2705 | 2705 | 2705 | 497 |
| 435 | 20240419 | 115500 | 1126254575 | 2700 | 2700 | 2705 | 2700 | 3104 |
| 436 | 20240419 | 115400 | 1117872775 | 2700 | 2700 | 2700 | 2700 | 1055 |
| 437 | 20240419 | 115300 | 1115024275 | 2700 | 2705 | 2705 | 2700 | 164 |
| 438 | 20240419 | 115200 | 1114581260 | 2705 | 2700 | 2710 | 2695 | 6255 |
| 439 | 20240419 | 115100 | 1097711235 | 2700 | 2700 | 2700 | 2700 | 1 |
| 440 | 20240419 | 115000 | 1097708535 | 2700 | 2700 | 2700 | 2700 | 301 |
| 441 | 20240419 | 114900 | 1096895835 | 2710 | 2710 | 2710 | 2710 | 39 |
| 442 | 20240419 | 114800 | 1096790145 | 2700 | 2700 | 2710 | 2700 | 756 |
| 443 | 20240419 | 114700 | 1094748875 | 2700 | 2700 | 2710 | 2700 | 118 |
| 444 | 20240419 | 114600 | 1094430245 | 2710 | 2710 | 2710 | 2700 | 1655 |
| 445 | 20240419 | 114500 | 1089958175 | 2700 | 2700 | 2700 | 2700 | 350 |
| 446 | 20240419 | 114400 | 1089013175 | 2700 | 2700 | 2700 | 2700 | 6252 |
| 447 | 20240419 | 114300 | 1072132775 | 2705 | 2710 | 2710 | 2700 | 2555 |
| 448 | 20240419 | 114200 | 1065228985 | 2705 | 2710 | 2710 | 2705 | 59 |
| 449 | 20240419 | 114100 | 1065069120 | 2710 | 2705 | 2710 | 2705 | 1448 |
| 450 | 20240419 | 114000 | 1061149010 | 2705 | 2705 | 2705 | 2705 | 647 |
| 451 | 20240419 | 113900 | 1059398875 | 2705 | 2700 | 2705 | 2700 | 740 |
| 452 | 20240419 | 113800 | 1057398885 | 2705 | 2700 | 2705 | 2700 | 3997 |
| 453 | 20240419 | 113700 | 1046604460 | 2700 | 2705 | 2705 | 2700 | 1397 |
| 454 | 20240419 | 113600 | 1042831775 | 2705 | 2710 | 2710 | 2705 | 11362 |
| 455 | 20240419 | 113500 | 1012097560 | 2710 | 2715 | 2715 | 2705 | 941 |
| 456 | 20240419 | 113400 | 1009547015 | 2715 | 2715 | 2715 | 2710 | 3712 |
| 457 | 20240419 | 113300 | 999485665 | 2715 | 2710 | 2715 | 2710 | 778 |
| 458 | 20240419 | 113200 | 997374395 | 2710 | 2715 | 2715 | 2710 | 1239 |
| 459 | 20240419 | 113100 | 994015700 | 2715 | 2710 | 2715 | 2710 | 36 |
| 460 | 20240419 | 113000 | 993918135 | 2705 | 2710 | 2715 | 2705 | 3469 |
| 461 | 20240419 | 112900 | 984514140 | 2715 | 2710 | 2715 | 2710 | 1087 |
| 462 | 20240419 | 112800 | 981568180 | 2710 | 2710 | 2715 | 2710 | 2470 |
| 463 | 20240419 | 112700 | 974874360 | 2720 | 2710 | 2720 | 2710 | 871 |
| 464 | 20240419 | 112600 | 972512810 | 2705 | 2705 | 2720 | 2705 | 2500 |
| 465 | 20240419 | 112500 | 965748075 | 2705 | 2710 | 2710 | 2705 | 170 |
| 466 | 20240419 | 112400 | 965288055 | 2710 | 2710 | 2710 | 2710 | 1312 |
| 467 | 20240419 | 112300 | 961732535 | 2710 | 2710 | 2710 | 2705 | 2670 |
| 468 | 20240419 | 112200 | 954509835 | 2710 | 2710 | 2710 | 2705 | 1312 |
| 469 | 20240419 | 112100 | 950959865 | 2720 | 2710 | 2720 | 2710 | 3316 |
| 470 | 20240419 | 112000 | 941973325 | 2705 | 2705 | 2710 | 2705 | 2498 |
| 471 | 20240419 | 111900 | 935205160 | 2705 | 2710 | 2710 | 2705 | 1664 |
| 472 | 20240419 | 111800 | 930703145 | 2710 | 2710 | 2710 | 2705 | 3476 |
| 473 | 20240419 | 111700 | 921285510 | 2710 | 2710 | 2710 | 2710 | 145 |
| 474 | 20240419 | 111600 | 920892560 | 2720 | 2710 | 2720 | 2710 | 4067 |
| 475 | 20240419 | 111500 | 909869665 | 2710 | 2710 | 2715 | 2710 | 3752 |
| 476 | 20240419 | 111400 | 899699035 | 2710 | 2710 | 2710 | 2710 | 84 |
| 477 | 20240419 | 111300 | 899471395 | 2710 | 2720 | 2725 | 2710 | 4458 |
| 478 | 20240419 | 111200 | 887366410 | 2715 | 2720 | 2720 | 2715 | 284 |
| 479 | 20240419 | 111100 | 886594680 | 2725 | 2720 | 2725 | 2715 | 381 |
| 480 | 20240419 | 111000 | 885558455 | 2710 | 2720 | 2720 | 2710 | 2685 |
| 481 | 20240419 | 110900 | 878258955 | 2720 | 2715 | 2720 | 2710 | 1532 |
| 482 | 20240419 | 110800 | 874102035 | 2720 | 2710 | 2720 | 2710 | 128 |
| 483 | 20240419 | 110700 | 873754875 | 2710 | 2710 | 2720 | 2710 | 1128 |
| 484 | 20240419 | 110600 | 870697355 | 2710 | 2720 | 2720 | 2710 | 2408 |
| 485 | 20240419 | 110500 | 864170030 | 2720 | 2720 | 2725 | 2715 | 5446 |
| 486 | 20240419 | 110400 | 849376240 | 2715 | 2715 | 2725 | 2715 | 4009 |
| 487 | 20240419 | 110300 | 838491795 | 2720 | 2725 | 2725 | 2720 | 4940 |
| 488 | 20240419 | 110200 | 825051085 | 2725 | 2730 | 2730 | 2725 | 30 |
| 489 | 20240419 | 110100 | 824969285 | 2730 | 2720 | 2730 | 2720 | 440 |
| 490 | 20240419 | 110000 | 823770285 | 2725 | 2735 | 2735 | 2720 | 2799 |
| 491 | 20240419 | 105900 | 816154855 | 2725 | 2725 | 2725 | 2720 | 5397 |
| 492 | 20240419 | 105800 | 801463235 | 2725 | 2725 | 2725 | 2725 | 1312 |
| 493 | 20240419 | 105700 | 797888035 | 2725 | 2730 | 2730 | 2725 | 3022 |
| 494 | 20240419 | 105600 | 789648080 | 2730 | 2720 | 2730 | 2720 | 973 |
| 495 | 20240419 | 105500 | 787001230 | 2725 | 2740 | 2740 | 2720 | 7267 |
| 496 | 20240419 | 105400 | 767209645 | 2740 | 2740 | 2745 | 2725 | 2890 |
| 497 | 20240419 | 105300 | 759311340 | 2740 | 2740 | 2740 | 2740 | 1039 |
| 498 | 20240419 | 105200 | 756464480 | 2740 | 2730 | 2740 | 2730 | 788 |
| 499 | 20240419 | 105100 | 754312240 | 2720 | 2735 | 2735 | 2720 | 9192 |
| 500 | 20240419 | 105000 | 729284795 | 2730 | 2735 | 2735 | 2730 | 396 |
| 501 | 20240419 | 104900 | 728202055 | 2730 | 2730 | 2730 | 2725 | 3518 |
| 502 | 20240419 | 104800 | 718603455 | 2730 | 2735 | 2735 | 2730 | 4191 |
| 503 | 20240419 | 104700 | 707161370 | 2735 | 2730 | 2740 | 2730 | 554 |
| 504 | 20240419 | 104600 | 705646110 | 2745 | 2730 | 2745 | 2730 | 36 |
| 505 | 20240419 | 104500 | 705547395 | 2730 | 2730 | 2745 | 2730 | 633 |
| 506 | 20240419 | 104400 | 703814790 | 2730 | 2745 | 2745 | 2730 | 3677 |
| 507 | 20240419 | 104300 | 693776505 | 2745 | 2735 | 2745 | 2730 | 129 |
| 508 | 20240419 | 104200 | 693423860 | 2730 | 2730 | 2730 | 2730 | 461 |
| 509 | 20240419 | 104100 | 692165330 | 2730 | 2735 | 2735 | 2730 | 636 |
| 510 | 20240419 | 104000 | 690428630 | 2735 | 2735 | 2735 | 2730 | 3570 |
| 511 | 20240419 | 103900 | 680680010 | 2730 | 2735 | 2735 | 2730 | 4565 |
| 512 | 20240419 | 103800 | 668209800 | 2740 | 2745 | 2745 | 2740 | 2061 |
| 513 | 20240419 | 103700 | 662562610 | 2745 | 2735 | 2745 | 2735 | 44 |
| 514 | 20240419 | 103600 | 662441920 | 2740 | 2740 | 2740 | 2730 | 2262 |
| 515 | 20240419 | 103500 | 656263085 | 2740 | 2740 | 2740 | 2735 | 1717 |
| 516 | 20240419 | 103400 | 651566950 | 2740 | 2740 | 2740 | 2735 | 22 |
| 517 | 20240419 | 103300 | 651506680 | 2740 | 2735 | 2740 | 2735 | 1126 |
| 518 | 20240419 | 103200 | 648423945 | 2735 | 2735 | 2735 | 2735 | 5063 |
| 519 | 20240419 | 103100 | 634576640 | 2740 | 2740 | 2740 | 2740 | 5 |
| 520 | 20240419 | 103000 | 634562940 | 2740 | 2745 | 2745 | 2740 | 6289 |
| 521 | 20240419 | 102900 | 617319850 | 2745 | 2745 | 2745 | 2745 | 1 |
| 522 | 20240419 | 102800 | 617317105 | 2745 | 2745 | 2745 | 2745 | 106 |
| 523 | 20240419 | 102700 | 617026135 | 2740 | 2755 | 2755 | 2740 | 575 |
| 524 | 20240419 | 102600 | 615450150 | 2740 | 2745 | 2745 | 2740 | 3579 |
| 525 | 20240419 | 102500 | 605635300 | 2745 | 2745 | 2745 | 2745 | 1848 |
| 526 | 20240419 | 102400 | 600562540 | 2745 | 2745 | 2750 | 2745 | 1729 |
| 527 | 20240419 | 102300 | 595815930 | 2750 | 2745 | 2750 | 2745 | 1305 |
| 528 | 20240419 | 102200 | 592233560 | 2750 | 2750 | 2755 | 2745 | 12599 |
| 529 | 20240419 | 102100 | 557648310 | 2745 | 2750 | 2760 | 2745 | 7513 |
| 530 | 20240419 | 102000 | 536988795 | 2760 | 2760 | 2760 | 2755 | 8129 |
| 531 | 20240419 | 101900 | 514591205 | 2760 | 2765 | 2765 | 2760 | 8124 |
| 532 | 20240419 | 101800 | 492168935 | 2765 | 2765 | 2765 | 2760 | 1402 |
| 533 | 20240419 | 101700 | 488298150 | 2765 | 2770 | 2770 | 2765 | 258 |
| 534 | 20240419 | 101600 | 487583870 | 2765 | 2770 | 2770 | 2765 | 4371 |
| 535 | 20240419 | 101500 | 475497405 | 2770 | 2770 | 2770 | 2770 | 333 |
| 536 | 20240419 | 101400 | 474574995 | 2775 | 2770 | 2775 | 2770 | 15 |
| 537 | 20240419 | 101300 | 474533420 | 2780 | 2770 | 2780 | 2770 | 4788 |
| 538 | 20240419 | 101200 | 461270370 | 2770 | 2775 | 2775 | 2770 | 1675 |
| 539 | 20240419 | 101100 | 456628970 | 2775 | 2775 | 2775 | 2775 | 2506 |
| 540 | 20240419 | 101000 | 449674820 | 2775 | 2775 | 2775 | 2775 | 129 |
| 541 | 20240419 | 100900 | 449316845 | 2775 | 2780 | 2780 | 2775 | 529 |
| 542 | 20240419 | 100800 | 447848865 | 2785 | 2785 | 2785 | 2785 | 27 |
| 543 | 20240419 | 100700 | 447773670 | 2785 | 2780 | 2785 | 2780 | 385 |
| 544 | 20240419 | 100600 | 446701790 | 2775 | 2775 | 2775 | 2775 | 297 |
| 545 | 20240419 | 100500 | 445877615 | 2775 | 2775 | 2775 | 2775 | 2578 |
| 546 | 20240419 | 100400 | 438723665 | 2775 | 2780 | 2780 | 2770 | 1776 |
| 547 | 20240419 | 100300 | 433796210 | 2780 | 2780 | 2785 | 2780 | 441 |
| 548 | 20240419 | 100200 | 432570225 | 2780 | 2785 | 2785 | 2780 | 161 |
| 549 | 20240419 | 100100 | 432122340 | 2785 | 2785 | 2785 | 2785 | 1 |
| 550 | 20240419 | 100000 | 432119555 | 2775 | 2775 | 2785 | 2775 | 1052 |
| 551 | 20240419 | 095900 | 429197675 | 2775 | 2775 | 2780 | 2775 | 1707 |
| 552 | 20240419 | 095800 | 424460725 | 2775 | 2770 | 2775 | 2770 | 858 |
| 553 | 20240419 | 095700 | 422079815 | 2775 | 2780 | 2780 | 2775 | 966 |
| 554 | 20240419 | 095600 | 419398985 | 2780 | 2780 | 2780 | 2780 | 62 |
| 555 | 20240419 | 095500 | 419226625 | 2780 | 2780 | 2780 | 2780 | 1 |
| 556 | 20240419 | 095400 | 419223845 | 2780 | 2785 | 2785 | 2780 | 137 |
| 557 | 20240419 | 095300 | 418842835 | 2775 | 2770 | 2775 | 2770 | 2590 |
| 558 | 20240419 | 095200 | 411663025 | 2775 | 2780 | 2780 | 2775 | 2056 |
| 559 | 20240419 | 095100 | 405957620 | 2780 | 2780 | 2780 | 2780 | 35 |
| 560 | 20240419 | 095000 | 405860320 | 2785 | 2785 | 2785 | 2785 | 39 |
| 561 | 20240419 | 094900 | 405751705 | 2775 | 2775 | 2775 | 2775 | 300 |
| 562 | 20240419 | 094800 | 404919205 | 2785 | 2775 | 2785 | 2775 | 961 |
| 563 | 20240419 | 094700 | 402252330 | 2780 | 2785 | 2785 | 2780 | 1069 |
| 564 | 20240419 | 094600 | 399280365 | 2780 | 2785 | 2785 | 2780 | 307 |
| 565 | 20240419 | 094500 | 398426860 | 2785 | 2785 | 2785 | 2785 | 239 |
| 566 | 20240419 | 094400 | 397761245 | 2785 | 2785 | 2785 | 2785 | 212 |
| 567 | 20240419 | 094300 | 397170825 | 2775 | 2780 | 2780 | 2775 | 42 |
| 568 | 20240419 | 094200 | 397054270 | 2775 | 2775 | 2780 | 2775 | 107 |
| 569 | 20240419 | 094100 | 396757340 | 2775 | 2785 | 2785 | 2775 | 907 |
| 570 | 20240419 | 094000 | 394235855 | 2785 | 2785 | 2785 | 2780 | 132 |
| 571 | 20240419 | 093900 | 393868485 | 2785 | 2785 | 2785 | 2785 | 11 |
| 572 | 20240419 | 093800 | 393837850 | 2785 | 2785 | 2785 | 2785 | 251 |
| 573 | 20240419 | 093700 | 393138815 | 2785 | 2790 | 2790 | 2780 | 117 |
| 574 | 20240419 | 093600 | 392813195 | 2790 | 2790 | 2790 | 2780 | 125 |
| 575 | 20240419 | 093500 | 392465605 | 2780 | 2775 | 2780 | 2775 | 582 |
| 576 | 20240419 | 093400 | 390848860 | 2775 | 2775 | 2780 | 2770 | 1592 |
| 577 | 20240419 | 093300 | 386431505 | 2775 | 2770 | 2775 | 2770 | 1031 |
| 578 | 20240419 | 093200 | 383572235 | 2770 | 2765 | 2775 | 2765 | 4441 |
| 579 | 20240419 | 093100 | 371288275 | 2765 | 2775 | 2780 | 2765 | 5748 |
| 580 | 20240419 | 093000 | 355378335 | 2780 | 2780 | 2780 | 2775 | 2145 |
| 581 | 20240419 | 092900 | 349424610 | 2775 | 2790 | 2790 | 2775 | 6849 |
| 582 | 20240419 | 092800 | 330397070 | 2790 | 2790 | 2795 | 2785 | 820 |
| 583 | 20240419 | 092700 | 328110265 | 2795 | 2780 | 2795 | 2780 | 748 |
| 584 | 20240419 | 092600 | 326023925 | 2785 | 2785 | 2790 | 2780 | 512 |
| 585 | 20240419 | 092500 | 324600320 | 2780 | 2790 | 2790 | 2780 | 2531 |
| 586 | 20240419 | 092400 | 317551980 | 2790 | 2790 | 2790 | 2780 | 1100 |
| 587 | 20240419 | 092300 | 314485830 | 2780 | 2790 | 2790 | 2780 | 2024 |
| 588 | 20240419 | 092200 | 308853555 | 2790 | 2790 | 2795 | 2790 | 416 |
| 589 | 20240419 | 092100 | 307692415 | 2795 | 2795 | 2795 | 2790 | 488 |
| 590 | 20240419 | 092000 | 306330390 | 2795 | 2790 | 2795 | 2785 | 2050 |
| 591 | 20240419 | 091900 | 300610780 | 2790 | 2790 | 2790 | 2780 | 1029 |
| 592 | 20240419 | 091800 | 297741560 | 2780 | 2790 | 2790 | 2780 | 1922 |
| 593 | 20240419 | 091700 | 292379190 | 2790 | 2785 | 2790 | 2780 | 3516 |
| 594 | 20240419 | 091600 | 282586305 | 2785 | 2775 | 2785 | 2775 | 3016 |
| 595 | 20240419 | 091500 | 274204445 | 2780 | 2785 | 2785 | 2780 | 897 |
| 596 | 20240419 | 091400 | 271710420 | 2785 | 2775 | 2785 | 2775 | 648 |
| 597 | 20240419 | 091300 | 269909055 | 2775 | 2770 | 2775 | 2765 | 3120 |
| 598 | 20240419 | 091200 | 261272580 | 2770 | 2765 | 2770 | 2760 | 5612 |
| 599 | 20240419 | 091100 | 245765585 | 2765 | 2775 | 2775 | 2765 | 9330 |
| 600 | 20240419 | 091000 | 219922255 | 2780 | 2785 | 2800 | 2780 | 3878 |
| 601 | 20240419 | 090900 | 209129745 | 2790 | 2790 | 2790 | 2790 | 5860 |
| 602 | 20240419 | 090800 | 192780345 | 2795 | 2780 | 2795 | 2780 | 3444 |
| 603 | 20240419 | 090700 | 183187125 | 2780 | 2780 | 2790 | 2780 | 2640 |
| 604 | 20240419 | 090600 | 175844280 | 2775 | 2800 | 2805 | 2775 | 8552 |
| 605 | 20240419 | 090500 | 151978075 | 2800 | 2815 | 2815 | 2800 | 5246 |
| 606 | 20240419 | 090400 | 137249435 | 2810 | 2800 | 2810 | 2800 | 2026 |
| 607 | 20240419 | 090300 | 131565465 | 2800 | 2810 | 2810 | 2790 | 10489 |
| 608 | 20240419 | 090200 | 102200360 | 2805 | 2810 | 2835 | 2805 | 2078 |
| 609 | 20240419 | 090100 | 96362590 | 2805 | 2825 | 2845 | 2805 | 11112 |
| 610 | 20240419 | 090000 | 65085565 | 2820 | 2850 | 2850 | 2815 | 22847 |