30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 38431 |
| 3 | 20240419 | 191000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20240419 | 190900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20240419 | 190800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20240419 | 190700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20240419 | 190600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20240419 | 190500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20240419 | 190400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20240419 | 190300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20240419 | 190200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20240419 | 190100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20240419 | 190000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20240419 | 185900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20240419 | 185800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20240419 | 185700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20240419 | 185600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20240419 | 185500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20240419 | 185400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20240419 | 185300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20240419 | 185200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20240419 | 185100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20240419 | 185000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20240419 | 184900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20240419 | 184800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20240419 | 184700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20240419 | 184600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20240419 | 184500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20240419 | 184400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20240419 | 184300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20240419 | 184200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20240419 | 184100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 38431 |
| 33 | 20240419 | 184000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20240419 | 183900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20240419 | 183800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20240419 | 183700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20240419 | 183600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20240419 | 183500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20240419 | 183400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20240419 | 183300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20240419 | 183200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20240419 | 183100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20240419 | 183000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20240419 | 182900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20240419 | 182800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20240419 | 182700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20240419 | 182600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20240419 | 182500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20240419 | 182400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20240419 | 182300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20240419 | 182200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20240419 | 182100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20240419 | 182000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20240419 | 181900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20240419 | 181800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20240419 | 181700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20240419 | 181600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20240419 | 181500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20240419 | 181400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20240419 | 181300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20240419 | 181200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20240419 | 181100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 38431 |
| 63 | 20240419 | 181000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20240419 | 180900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20240419 | 180800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20240419 | 180700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20240419 | 180600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20240419 | 180500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20240419 | 180400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20240419 | 180300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20240419 | 180200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20240419 | 180100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20240419 | 180000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20240419 | 175900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20240419 | 175800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20240419 | 175700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20240419 | 175600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20240419 | 175500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20240419 | 175400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20240419 | 175300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20240419 | 175200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20240419 | 175100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20240419 | 175000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20240419 | 174900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20240419 | 174800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20240419 | 174700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20240419 | 174600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20240419 | 174500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20240419 | 174400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20240419 | 174300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20240419 | 174200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20240419 | 174100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 38431 |
| 93 | 20240419 | 174000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20240419 | 173900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20240419 | 173800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20240419 | 173700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20240419 | 173600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20240419 | 173500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20240419 | 173400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20240419 | 173300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20240419 | 173200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20240419 | 173100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20240419 | 173000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20240419 | 172900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20240419 | 172800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20240419 | 172700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20240419 | 172600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20240419 | 172500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20240419 | 172400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20240419 | 172300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20240419 | 172200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20240419 | 172100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20240419 | 172000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20240419 | 171900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20240419 | 171800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20240419 | 171700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20240419 | 171600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20240419 | 171500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20240419 | 171400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20240419 | 171300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20240419 | 171200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20240419 | 171100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 38431 |
| 123 | 20240419 | 171000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20240419 | 170900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20240419 | 170800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20240419 | 170700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20240419 | 170600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20240419 | 170500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20240419 | 170400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20240419 | 170300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20240419 | 170200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20240419 | 170100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20240419 | 170000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20240419 | 165900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20240419 | 165800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20240419 | 165700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20240419 | 165600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20240419 | 165500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20240419 | 165400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20240419 | 165300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20240419 | 165200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20240419 | 165100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20240419 | 165000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20240419 | 164900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20240419 | 164800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20240419 | 164700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20240419 | 164600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20240419 | 164500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20240419 | 164400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20240419 | 164300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20240419 | 164200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20240419 | 164100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 38431 |
| 153 | 20240419 | 164000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20240419 | 163900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20240419 | 163800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20240419 | 163700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20240419 | 163600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20240419 | 163500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20240419 | 163400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20240419 | 163300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20240419 | 163200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20240419 | 163100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20240419 | 163000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20240419 | 162900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20240419 | 162800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20240419 | 162700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20240419 | 162600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20240419 | 162500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20240419 | 162400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20240419 | 162300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20240419 | 162200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20240419 | 162100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20240419 | 162000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20240419 | 161900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20240419 | 161800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20240419 | 161700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20240419 | 161600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20240419 | 161500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20240419 | 161400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20240419 | 161300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20240419 | 161200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20240419 | 161100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 38431 |
| 183 | 20240419 | 161000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20240419 | 160900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20240419 | 160800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20240419 | 160700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20240419 | 160600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20240419 | 160500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20240419 | 160400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20240419 | 160300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20240419 | 160200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20240419 | 160100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20240419 | 160000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20240419 | 155900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20240419 | 155800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20240419 | 155700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20240419 | 155600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20240419 | 155500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20240419 | 155400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20240419 | 155300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20240419 | 155200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20240419 | 155100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20240419 | 155000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20240419 | 154900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20240419 | 154800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20240419 | 154700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20240419 | 154600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20240419 | 154500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20240419 | 154400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20240419 | 154300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20240419 | 154200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20240419 | 154100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 38431 |
| 213 | 20240419 | 154000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20240419 | 153900 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20240419 | 153800 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20240419 | 153700 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20240419 | 153600 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20240419 | 153500 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20240419 | 153400 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20240419 | 153300 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20240419 | 153200 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20240419 | 153100 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20240419 | 153000 | 7869550005 | 3755 | 3755 | 3755 | 3755 | 38431 |
| 224 | 20240419 | 152900 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 225 | 20240419 | 152800 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 226 | 20240419 | 152700 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 227 | 20240419 | 152600 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 228 | 20240419 | 152500 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 229 | 20240419 | 152400 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 230 | 20240419 | 152300 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 231 | 20240419 | 152200 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 232 | 20240419 | 152100 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 233 | 20240419 | 152000 | 7725241600 | 3770 | 3770 | 3770 | 3770 | 0 |
| 234 | 20240419 | 151900 | 7725241600 | 3770 | 3775 | 3780 | 3765 | 8754 |
| 235 | 20240419 | 151800 | 7692199530 | 3775 | 3775 | 3775 | 3770 | 4313 |
| 236 | 20240419 | 151700 | 7675926265 | 3770 | 3780 | 3780 | 3770 | 2493 |
| 237 | 20240419 | 151600 | 7666515280 | 3775 | 3775 | 3775 | 3765 | 7297 |
| 238 | 20240419 | 151500 | 7638982410 | 3770 | 3770 | 3775 | 3765 | 4458 |
| 239 | 20240419 | 151400 | 7622175555 | 3770 | 3760 | 3775 | 3760 | 3145 |
| 240 | 20240419 | 151300 | 7610327440 | 3765 | 3770 | 3775 | 3760 | 7742 |
| 241 | 20240419 | 151200 | 7581163285 | 3775 | 3775 | 3775 | 3765 | 7214 |
| 242 | 20240419 | 151100 | 7553980020 | 3775 | 3775 | 3775 | 3770 | 3663 |
| 243 | 20240419 | 151000 | 7540161670 | 3775 | 3775 | 3780 | 3775 | 2498 |
| 244 | 20240419 | 150900 | 7530731595 | 3775 | 3775 | 3775 | 3770 | 550 |
| 245 | 20240419 | 150800 | 7528655355 | 3775 | 3770 | 3775 | 3770 | 1357 |
| 246 | 20240419 | 150700 | 7523538925 | 3775 | 3780 | 3780 | 3765 | 399 |
| 247 | 20240419 | 150600 | 7522032840 | 3780 | 3775 | 3780 | 3770 | 3629 |
| 248 | 20240419 | 150500 | 7508348490 | 3780 | 3765 | 3780 | 3765 | 4056 |
| 249 | 20240419 | 150400 | 7493058545 | 3765 | 3765 | 3770 | 3755 | 4855 |
| 250 | 20240419 | 150300 | 7474776720 | 3770 | 3770 | 3770 | 3765 | 558 |
| 251 | 20240419 | 150200 | 7472675370 | 3760 | 3750 | 3770 | 3750 | 6138 |
| 252 | 20240419 | 150100 | 7449634150 | 3750 | 3775 | 3775 | 3745 | 14419 |
| 253 | 20240419 | 150000 | 7395505750 | 3770 | 3780 | 3780 | 3765 | 6439 |
| 254 | 20240419 | 145900 | 7371202575 | 3780 | 3785 | 3785 | 3775 | 4708 |
| 255 | 20240419 | 145800 | 7353412045 | 3775 | 3780 | 3785 | 3775 | 3527 |
| 256 | 20240419 | 145700 | 7340076290 | 3775 | 3785 | 3790 | 3775 | 15566 |
| 257 | 20240419 | 145600 | 7281171150 | 3785 | 3780 | 3785 | 3780 | 12837 |
| 258 | 20240419 | 145500 | 7232636825 | 3780 | 3780 | 3780 | 3775 | 1818 |
| 259 | 20240419 | 145400 | 7225764790 | 3780 | 3775 | 3780 | 3770 | 3057 |
| 260 | 20240419 | 145300 | 7214222315 | 3770 | 3770 | 3775 | 3770 | 5431 |
| 261 | 20240419 | 145200 | 7193729835 | 3770 | 3775 | 3775 | 3765 | 3272 |
| 262 | 20240419 | 145100 | 7181391565 | 3770 | 3775 | 3780 | 3770 | 4147 |
| 263 | 20240419 | 145000 | 7165745750 | 3770 | 3770 | 3775 | 3765 | 3933 |
| 264 | 20240419 | 144900 | 7150918290 | 3775 | 3780 | 3780 | 3775 | 3633 |
| 265 | 20240419 | 144800 | 7137197870 | 3780 | 3775 | 3780 | 3775 | 6154 |
| 266 | 20240419 | 144700 | 7113952650 | 3775 | 3770 | 3775 | 3765 | 4533 |
| 267 | 20240419 | 144600 | 7096849510 | 3765 | 3770 | 3770 | 3760 | 5522 |
| 268 | 20240419 | 144500 | 7076066330 | 3775 | 3780 | 3780 | 3770 | 3829 |
| 269 | 20240419 | 144400 | 7061616555 | 3780 | 3780 | 3785 | 3775 | 26533 |
| 270 | 20240419 | 144300 | 6961282405 | 3770 | 3775 | 3775 | 3770 | 9212 |
| 271 | 20240419 | 144200 | 6926547695 | 3770 | 3780 | 3780 | 3770 | 6932 |
| 272 | 20240419 | 144100 | 6900381895 | 3775 | 3765 | 3775 | 3765 | 5528 |
| 273 | 20240419 | 144000 | 6879541265 | 3765 | 3770 | 3770 | 3760 | 2317 |
| 274 | 20240419 | 143900 | 6870814325 | 3770 | 3765 | 3770 | 3755 | 4090 |
| 275 | 20240419 | 143800 | 6855431755 | 3765 | 3760 | 3765 | 3755 | 3104 |
| 276 | 20240419 | 143700 | 6843754140 | 3755 | 3765 | 3765 | 3755 | 3693 |
| 277 | 20240419 | 143600 | 6829870495 | 3765 | 3770 | 3770 | 3760 | 9424 |
| 278 | 20240419 | 143500 | 6794407560 | 3770 | 3780 | 3780 | 3765 | 8374 |
| 279 | 20240419 | 143400 | 6762812005 | 3775 | 3780 | 3780 | 3770 | 2536 |
| 280 | 20240419 | 143300 | 6753237510 | 3775 | 3770 | 3780 | 3765 | 5896 |
| 281 | 20240419 | 143200 | 6730995330 | 3770 | 3780 | 3785 | 3765 | 10562 |
| 282 | 20240419 | 143100 | 6691123420 | 3785 | 3795 | 3800 | 3785 | 11118 |
| 283 | 20240419 | 143000 | 6648950215 | 3795 | 3800 | 3800 | 3780 | 5911 |
| 284 | 20240419 | 142900 | 6626543290 | 3800 | 3775 | 3805 | 3775 | 15977 |
| 285 | 20240419 | 142800 | 6566015020 | 3775 | 3785 | 3785 | 3735 | 38826 |
| 286 | 20240419 | 142700 | 6419936195 | 3775 | 3810 | 3810 | 3765 | 34862 |
| 287 | 20240419 | 142600 | 6288069900 | 3805 | 3815 | 3840 | 3800 | 68079 |
| 288 | 20240419 | 142500 | 6027877170 | 3815 | 3790 | 3840 | 3785 | 186542 |
| 289 | 20240419 | 142400 | 5317166685 | 3785 | 3785 | 3785 | 3780 | 3088 |
| 290 | 20240419 | 142300 | 5305478735 | 3785 | 3785 | 3790 | 3785 | 6401 |
| 291 | 20240419 | 142200 | 5281242800 | 3785 | 3785 | 3785 | 3780 | 4771 |
| 292 | 20240419 | 142100 | 5263191060 | 3785 | 3790 | 3790 | 3785 | 3403 |
| 293 | 20240419 | 142000 | 5250309605 | 3790 | 3785 | 3790 | 3775 | 10110 |
| 294 | 20240419 | 141900 | 5212052155 | 3785 | 3765 | 3785 | 3765 | 24077 |
| 295 | 20240419 | 141800 | 5121158500 | 3765 | 3760 | 3765 | 3760 | 16198 |
| 296 | 20240419 | 141700 | 5060234360 | 3760 | 3760 | 3760 | 3755 | 2934 |
| 297 | 20240419 | 141600 | 5049202570 | 3760 | 3750 | 3760 | 3750 | 2616 |
| 298 | 20240419 | 141500 | 5039382840 | 3750 | 3750 | 3750 | 3750 | 2099 |
| 299 | 20240419 | 141400 | 5031511590 | 3750 | 3750 | 3750 | 3750 | 2096 |
| 300 | 20240419 | 141300 | 5023651590 | 3750 | 3750 | 3750 | 3740 | 3394 |
| 301 | 20240419 | 141200 | 5010946880 | 3745 | 3745 | 3750 | 3740 | 7343 |
| 302 | 20240419 | 141100 | 4983444085 | 3745 | 3745 | 3745 | 3740 | 4287 |
| 303 | 20240419 | 141000 | 4967397885 | 3745 | 3745 | 3745 | 3740 | 2105 |
| 304 | 20240419 | 140900 | 4959517410 | 3745 | 3750 | 3755 | 3740 | 5573 |
| 305 | 20240419 | 140800 | 4938647630 | 3750 | 3755 | 3755 | 3745 | 6160 |
| 306 | 20240419 | 140700 | 4915562615 | 3755 | 3755 | 3755 | 3750 | 3441 |
| 307 | 20240419 | 140600 | 4902654595 | 3755 | 3750 | 3760 | 3750 | 5630 |
| 308 | 20240419 | 140500 | 4881512970 | 3750 | 3760 | 3760 | 3750 | 7457 |
| 309 | 20240419 | 140400 | 4853508975 | 3760 | 3760 | 3760 | 3755 | 3279 |
| 310 | 20240419 | 140300 | 4841188505 | 3760 | 3765 | 3765 | 3755 | 5684 |
| 311 | 20240419 | 140200 | 4819816425 | 3765 | 3765 | 3765 | 3760 | 4221 |
| 312 | 20240419 | 140100 | 4803937850 | 3765 | 3760 | 3765 | 3760 | 1084 |
| 313 | 20240419 | 140000 | 4799859990 | 3760 | 3765 | 3765 | 3760 | 7925 |
| 314 | 20240419 | 135900 | 4770035570 | 3760 | 3755 | 3760 | 3750 | 8989 |
| 315 | 20240419 | 135800 | 4736256710 | 3755 | 3765 | 3765 | 3755 | 9488 |
| 316 | 20240419 | 135700 | 4700585735 | 3765 | 3765 | 3765 | 3760 | 1610 |
| 317 | 20240419 | 135600 | 4694524725 | 3765 | 3765 | 3765 | 3760 | 3508 |
| 318 | 20240419 | 135500 | 4681325425 | 3765 | 3770 | 3775 | 3765 | 5362 |
| 319 | 20240419 | 135400 | 4661113250 | 3770 | 3775 | 3775 | 3770 | 6674 |
| 320 | 20240419 | 135300 | 4635940760 | 3775 | 3775 | 3775 | 3770 | 2607 |
| 321 | 20240419 | 135200 | 4626099990 | 3775 | 3770 | 3775 | 3770 | 10636 |
| 322 | 20240419 | 135100 | 4585981225 | 3770 | 3760 | 3770 | 3760 | 11824 |
| 323 | 20240419 | 135000 | 4541468560 | 3760 | 3760 | 3760 | 3760 | 3916 |
| 324 | 20240419 | 134900 | 4526744400 | 3760 | 3750 | 3760 | 3745 | 6004 |
| 325 | 20240419 | 134800 | 4504202680 | 3745 | 3755 | 3755 | 3745 | 1157 |
| 326 | 20240419 | 134700 | 4499861015 | 3755 | 3740 | 3755 | 3740 | 42587 |
| 327 | 20240419 | 134600 | 4339979335 | 3740 | 3745 | 3750 | 3740 | 1495 |
| 328 | 20240419 | 134500 | 4334386025 | 3745 | 3735 | 3750 | 3730 | 6510 |
| 329 | 20240419 | 134400 | 4310010115 | 3735 | 3750 | 3750 | 3735 | 1264 |
| 330 | 20240419 | 134300 | 4305280015 | 3745 | 3740 | 3745 | 3740 | 542 |
| 331 | 20240419 | 134200 | 4303250285 | 3745 | 3725 | 3745 | 3725 | 11218 |
| 332 | 20240419 | 134100 | 4261285730 | 3725 | 3730 | 3730 | 3720 | 1805 |
| 333 | 20240419 | 134000 | 4254567705 | 3725 | 3720 | 3730 | 3720 | 2567 |
| 334 | 20240419 | 133900 | 4245004150 | 3720 | 3720 | 3725 | 3715 | 591 |
| 335 | 20240419 | 133800 | 4242805330 | 3720 | 3720 | 3720 | 3720 | 492 |
| 336 | 20240419 | 133700 | 4240975090 | 3720 | 3715 | 3720 | 3715 | 789 |
| 337 | 20240419 | 133600 | 4238043780 | 3715 | 3710 | 3715 | 3705 | 1811 |
| 338 | 20240419 | 133500 | 4231323935 | 3710 | 3720 | 3720 | 3710 | 9030 |
| 339 | 20240419 | 133400 | 4197794755 | 3725 | 3730 | 3730 | 3720 | 1945 |
| 340 | 20240419 | 133300 | 4190546880 | 3730 | 3725 | 3730 | 3725 | 1603 |
| 341 | 20240419 | 133200 | 4184570215 | 3725 | 3730 | 3730 | 3725 | 1274 |
| 342 | 20240419 | 133100 | 4179818205 | 3730 | 3755 | 3755 | 3730 | 11498 |
| 343 | 20240419 | 133000 | 4136814050 | 3750 | 3750 | 3755 | 3750 | 2838 |
| 344 | 20240419 | 132900 | 4126171170 | 3750 | 3750 | 3750 | 3750 | 622 |
| 345 | 20240419 | 132800 | 4123838670 | 3750 | 3750 | 3750 | 3745 | 1222 |
| 346 | 20240419 | 132700 | 4119256370 | 3750 | 3750 | 3750 | 3750 | 3347 |
| 347 | 20240419 | 132600 | 4106705120 | 3745 | 3755 | 3755 | 3745 | 2859 |
| 348 | 20240419 | 132500 | 4095984785 | 3755 | 3750 | 3755 | 3750 | 652 |
| 349 | 20240419 | 132400 | 4093537175 | 3750 | 3750 | 3755 | 3745 | 2934 |
| 350 | 20240419 | 132300 | 4082535260 | 3750 | 3745 | 3755 | 3745 | 3074 |
| 351 | 20240419 | 132200 | 4071009930 | 3740 | 3740 | 3740 | 3735 | 8464 |
| 352 | 20240419 | 132100 | 4039377850 | 3740 | 3740 | 3740 | 3740 | 917 |
| 353 | 20240419 | 132000 | 4035948270 | 3735 | 3740 | 3740 | 3735 | 18543 |
| 354 | 20240419 | 131900 | 3966597725 | 3740 | 3745 | 3750 | 3740 | 11809 |
| 355 | 20240419 | 131800 | 3922374965 | 3745 | 3750 | 3750 | 3740 | 6455 |
| 356 | 20240419 | 131700 | 3898219330 | 3740 | 3755 | 3755 | 3740 | 20254 |
| 357 | 20240419 | 131600 | 3822433595 | 3755 | 3760 | 3760 | 3755 | 4011 |
| 358 | 20240419 | 131500 | 3807368105 | 3760 | 3745 | 3765 | 3745 | 8465 |
| 359 | 20240419 | 131400 | 3775574415 | 3740 | 3740 | 3745 | 3735 | 5432 |
| 360 | 20240419 | 131300 | 3755257650 | 3745 | 3750 | 3755 | 3745 | 10971 |
| 361 | 20240419 | 131200 | 3714100990 | 3750 | 3735 | 3755 | 3735 | 17859 |
| 362 | 20240419 | 131100 | 3647117285 | 3735 | 3745 | 3750 | 3735 | 3943 |
| 363 | 20240419 | 131000 | 3632365085 | 3745 | 3750 | 3755 | 3745 | 4168 |
| 364 | 20240419 | 130900 | 3616740725 | 3755 | 3745 | 3755 | 3740 | 19937 |
| 365 | 20240419 | 130800 | 3541957400 | 3745 | 3745 | 3750 | 3745 | 1455 |
| 366 | 20240419 | 130700 | 3536504565 | 3745 | 3740 | 3750 | 3740 | 2023 |
| 367 | 20240419 | 130600 | 3528927080 | 3745 | 3740 | 3745 | 3735 | 3479 |
| 368 | 20240419 | 130500 | 3515914450 | 3740 | 3745 | 3745 | 3735 | 6796 |
| 369 | 20240419 | 130400 | 3490473065 | 3740 | 3725 | 3745 | 3725 | 7111 |
| 370 | 20240419 | 130300 | 3463899180 | 3730 | 3730 | 3730 | 3725 | 1487 |
| 371 | 20240419 | 130200 | 3458352715 | 3730 | 3725 | 3730 | 3720 | 2981 |
| 372 | 20240419 | 130100 | 3447249865 | 3725 | 3720 | 3730 | 3720 | 5636 |
| 373 | 20240419 | 130000 | 3426241525 | 3720 | 3725 | 3725 | 3720 | 3021 |
| 374 | 20240419 | 125900 | 3414996410 | 3725 | 3735 | 3735 | 3720 | 5775 |
| 375 | 20240419 | 125800 | 3393484860 | 3735 | 3735 | 3735 | 3730 | 1386 |
| 376 | 20240419 | 125700 | 3388308465 | 3740 | 3725 | 3745 | 3725 | 12241 |
| 377 | 20240419 | 125600 | 3342573665 | 3730 | 3730 | 3740 | 3730 | 2781 |
| 378 | 20240419 | 125500 | 3332185575 | 3730 | 3735 | 3740 | 3730 | 5172 |
| 379 | 20240419 | 125400 | 3312844500 | 3730 | 3730 | 3735 | 3730 | 3259 |
| 380 | 20240419 | 125300 | 3300686795 | 3730 | 3725 | 3730 | 3725 | 1753 |
| 381 | 20240419 | 125200 | 3294156415 | 3730 | 3720 | 3740 | 3720 | 5282 |
| 382 | 20240419 | 125100 | 3274440400 | 3715 | 3740 | 3740 | 3715 | 11037 |
| 383 | 20240419 | 125000 | 3233256835 | 3735 | 3710 | 3740 | 3710 | 29197 |
| 384 | 20240419 | 124900 | 3124507385 | 3710 | 3705 | 3710 | 3700 | 8338 |
| 385 | 20240419 | 124800 | 3093601730 | 3705 | 3690 | 3705 | 3690 | 5619 |
| 386 | 20240419 | 124700 | 3072823480 | 3695 | 3695 | 3695 | 3690 | 1055 |
| 387 | 20240419 | 124600 | 3068927660 | 3695 | 3690 | 3695 | 3690 | 709 |
| 388 | 20240419 | 124500 | 3066309665 | 3690 | 3690 | 3695 | 3690 | 1561 |
| 389 | 20240419 | 124400 | 3060546905 | 3695 | 3680 | 3695 | 3680 | 5442 |
| 390 | 20240419 | 124300 | 3040495700 | 3680 | 3660 | 3680 | 3660 | 6307 |
| 391 | 20240419 | 124200 | 3017380760 | 3665 | 3665 | 3665 | 3665 | 998 |
| 392 | 20240419 | 124100 | 3013723090 | 3665 | 3660 | 3665 | 3660 | 338 |
| 393 | 20240419 | 124000 | 3012485715 | 3655 | 3670 | 3670 | 3655 | 1836 |
| 394 | 20240419 | 123900 | 3005760715 | 3670 | 3670 | 3670 | 3670 | 513 |
| 395 | 20240419 | 123800 | 3003878005 | 3670 | 3660 | 3670 | 3660 | 870 |
| 396 | 20240419 | 123700 | 3000691930 | 3665 | 3665 | 3665 | 3665 | 1087 |
| 397 | 20240419 | 123600 | 2996708075 | 3670 | 3670 | 3670 | 3670 | 486 |
| 398 | 20240419 | 123500 | 2994924455 | 3670 | 3675 | 3680 | 3665 | 2418 |
| 399 | 20240419 | 123400 | 2986045415 | 3675 | 3675 | 3675 | 3670 | 2966 |
| 400 | 20240419 | 123300 | 2975145570 | 3675 | 3675 | 3680 | 3675 | 2051 |
| 401 | 20240419 | 123200 | 2967608140 | 3675 | 3675 | 3680 | 3675 | 435 |
| 402 | 20240419 | 123100 | 2966009245 | 3675 | 3680 | 3685 | 3675 | 245 |
| 403 | 20240419 | 123000 | 2965107910 | 3680 | 3685 | 3685 | 3680 | 1133 |
| 404 | 20240419 | 122900 | 2960938325 | 3680 | 3690 | 3690 | 3680 | 630 |
| 405 | 20240419 | 122800 | 2958616740 | 3690 | 3685 | 3690 | 3680 | 2099 |
| 406 | 20240419 | 122700 | 2950881890 | 3680 | 3690 | 3690 | 3675 | 1498 |
| 407 | 20240419 | 122600 | 2945365660 | 3690 | 3680 | 3690 | 3680 | 4201 |
| 408 | 20240419 | 122500 | 2929890875 | 3680 | 3675 | 3680 | 3675 | 521 |
| 409 | 20240419 | 122400 | 2927976025 | 3670 | 3670 | 3675 | 3670 | 9390 |
| 410 | 20240419 | 122300 | 2893505150 | 3670 | 3680 | 3680 | 3665 | 1260 |
| 411 | 20240419 | 122200 | 2888879415 | 3680 | 3700 | 3700 | 3680 | 3762 |
| 412 | 20240419 | 122100 | 2875000585 | 3700 | 3665 | 3700 | 3665 | 20291 |
| 413 | 20240419 | 122000 | 2800397305 | 3665 | 3665 | 3670 | 3665 | 2747 |
| 414 | 20240419 | 121900 | 2790329260 | 3665 | 3660 | 3675 | 3660 | 7721 |
| 415 | 20240419 | 121800 | 2762013385 | 3660 | 3655 | 3660 | 3655 | 4470 |
| 416 | 20240419 | 121700 | 2745657855 | 3655 | 3655 | 3660 | 3650 | 1227 |
| 417 | 20240419 | 121600 | 2741176210 | 3645 | 3650 | 3655 | 3645 | 5254 |
| 418 | 20240419 | 121500 | 2722020215 | 3645 | 3645 | 3650 | 3645 | 3120 |
| 419 | 20240419 | 121400 | 2710638590 | 3645 | 3640 | 3645 | 3635 | 3228 |
| 420 | 20240419 | 121300 | 2698893790 | 3645 | 3645 | 3645 | 3645 | 61 |
| 421 | 20240419 | 121200 | 2698671445 | 3650 | 3650 | 3650 | 3645 | 919 |
| 422 | 20240419 | 121100 | 2695321430 | 3650 | 3630 | 3650 | 3630 | 4138 |
| 423 | 20240419 | 121000 | 2680261820 | 3630 | 3630 | 3630 | 3625 | 745 |
| 424 | 20240419 | 120900 | 2677559970 | 3630 | 3625 | 3630 | 3625 | 766 |
| 425 | 20240419 | 120800 | 2674783070 | 3625 | 3625 | 3625 | 3625 | 411 |
| 426 | 20240419 | 120700 | 2673293195 | 3620 | 3615 | 3620 | 3615 | 3245 |
| 427 | 20240419 | 120600 | 2661546350 | 3620 | 3615 | 3620 | 3615 | 337 |
| 428 | 20240419 | 120500 | 2660327675 | 3615 | 3620 | 3620 | 3615 | 139 |
| 429 | 20240419 | 120400 | 2659825015 | 3615 | 3620 | 3620 | 3615 | 446 |
| 430 | 20240419 | 120300 | 2658212350 | 3620 | 3615 | 3620 | 3615 | 399 |
| 431 | 20240419 | 120200 | 2656767975 | 3620 | 3620 | 3620 | 3615 | 104 |
| 432 | 20240419 | 120100 | 2656391645 | 3620 | 3620 | 3620 | 3620 | 543 |
| 433 | 20240419 | 120000 | 2654425985 | 3620 | 3620 | 3620 | 3615 | 1078 |
| 434 | 20240419 | 115900 | 2650523635 | 3615 | 3620 | 3625 | 3615 | 57 |
| 435 | 20240419 | 115800 | 2650317120 | 3620 | 3630 | 3630 | 3620 | 662 |
| 436 | 20240419 | 115700 | 2647915015 | 3625 | 3625 | 3630 | 3625 | 2425 |
| 437 | 20240419 | 115600 | 2639124295 | 3625 | 3625 | 3625 | 3625 | 294 |
| 438 | 20240419 | 115500 | 2638058545 | 3620 | 3615 | 3620 | 3615 | 5380 |
| 439 | 20240419 | 115400 | 2618592920 | 3615 | 3610 | 3615 | 3610 | 4256 |
| 440 | 20240419 | 115300 | 2603228635 | 3605 | 3610 | 3610 | 3605 | 6143 |
| 441 | 20240419 | 115200 | 2581079640 | 3610 | 3610 | 3610 | 3610 | 3192 |
| 442 | 20240419 | 115100 | 2569556520 | 3605 | 3615 | 3615 | 3605 | 4705 |
| 443 | 20240419 | 115000 | 2552566850 | 3615 | 3610 | 3615 | 3610 | 2686 |
| 444 | 20240419 | 114900 | 2542870265 | 3605 | 3610 | 3610 | 3605 | 422 |
| 445 | 20240419 | 114800 | 2541348685 | 3610 | 3610 | 3615 | 3605 | 12566 |
| 446 | 20240419 | 114700 | 2495989655 | 3610 | 3620 | 3620 | 3610 | 1490 |
| 447 | 20240419 | 114600 | 2490610515 | 3615 | 3625 | 3625 | 3615 | 7528 |
| 448 | 20240419 | 114500 | 2463374355 | 3620 | 3625 | 3625 | 3620 | 2481 |
| 449 | 20240419 | 114400 | 2454392880 | 3625 | 3625 | 3630 | 3625 | 4888 |
| 450 | 20240419 | 114300 | 2436670290 | 3625 | 3635 | 3640 | 3625 | 938 |
| 451 | 20240419 | 114200 | 2433266610 | 3635 | 3640 | 3640 | 3635 | 418 |
| 452 | 20240419 | 114100 | 2431745715 | 3640 | 3640 | 3640 | 3635 | 583 |
| 453 | 20240419 | 114000 | 2429624595 | 3640 | 3635 | 3640 | 3635 | 2003 |
| 454 | 20240419 | 113900 | 2422341010 | 3630 | 3625 | 3630 | 3625 | 8122 |
| 455 | 20240419 | 113800 | 2392867715 | 3625 | 3630 | 3630 | 3620 | 5555 |
| 456 | 20240419 | 113700 | 2372748610 | 3630 | 3635 | 3635 | 3630 | 2091 |
| 457 | 20240419 | 113600 | 2365155650 | 3635 | 3635 | 3635 | 3635 | 667 |
| 458 | 20240419 | 113500 | 2362731105 | 3635 | 3635 | 3635 | 3635 | 127 |
| 459 | 20240419 | 113400 | 2362269460 | 3635 | 3635 | 3635 | 3630 | 322 |
| 460 | 20240419 | 113300 | 2361099055 | 3635 | 3635 | 3640 | 3635 | 2396 |
| 461 | 20240419 | 113200 | 2352389310 | 3635 | 3640 | 3640 | 3635 | 941 |
| 462 | 20240419 | 113100 | 2348966685 | 3645 | 3640 | 3645 | 3640 | 419 |
| 463 | 20240419 | 113000 | 2347439465 | 3645 | 3645 | 3650 | 3640 | 2636 |
| 464 | 20240419 | 112900 | 2337833730 | 3645 | 3640 | 3655 | 3640 | 5386 |
| 465 | 20240419 | 112800 | 2318185940 | 3640 | 3640 | 3640 | 3640 | 1153 |
| 466 | 20240419 | 112700 | 2313989020 | 3640 | 3630 | 3640 | 3630 | 2911 |
| 467 | 20240419 | 112600 | 2303417370 | 3630 | 3630 | 3630 | 3630 | 571 |
| 468 | 20240419 | 112500 | 2301344640 | 3625 | 3630 | 3630 | 3620 | 1061 |
| 469 | 20240419 | 112400 | 2297498145 | 3625 | 3620 | 3625 | 3620 | 2265 |
| 470 | 20240419 | 112300 | 2289292145 | 3620 | 3630 | 3630 | 3620 | 3809 |
| 471 | 20240419 | 112200 | 2275496075 | 3630 | 3630 | 3630 | 3625 | 435 |
| 472 | 20240419 | 112100 | 2273917035 | 3625 | 3630 | 3630 | 3625 | 56 |
| 473 | 20240419 | 112000 | 2273713815 | 3625 | 3615 | 3630 | 3615 | 3313 |
| 474 | 20240419 | 111900 | 2261724145 | 3615 | 3630 | 3630 | 3615 | 4736 |
| 475 | 20240419 | 111800 | 2244574525 | 3630 | 3635 | 3635 | 3625 | 817 |
| 476 | 20240419 | 111700 | 2241610285 | 3625 | 3620 | 3635 | 3620 | 5668 |
| 477 | 20240419 | 111600 | 2221087595 | 3620 | 3615 | 3620 | 3610 | 10850 |
| 478 | 20240419 | 111500 | 2181852850 | 3615 | 3615 | 3620 | 3615 | 1281 |
| 479 | 20240419 | 111400 | 2177221990 | 3620 | 3625 | 3625 | 3620 | 17462 |
| 480 | 20240419 | 111300 | 2113981625 | 3630 | 3630 | 3630 | 3630 | 1333 |
| 481 | 20240419 | 111200 | 2109142835 | 3635 | 3630 | 3640 | 3630 | 6521 |
| 482 | 20240419 | 111100 | 2085439555 | 3635 | 3640 | 3640 | 3635 | 2602 |
| 483 | 20240419 | 111000 | 2075980275 | 3640 | 3635 | 3640 | 3635 | 3523 |
| 484 | 20240419 | 110900 | 2063172515 | 3630 | 3630 | 3635 | 3630 | 8538 |
| 485 | 20240419 | 110800 | 2032177675 | 3630 | 3645 | 3650 | 3630 | 3741 |
| 486 | 20240419 | 110700 | 2018565860 | 3645 | 3640 | 3645 | 3640 | 692 |
| 487 | 20240419 | 110600 | 2016044060 | 3640 | 3645 | 3650 | 3635 | 2945 |
| 488 | 20240419 | 110500 | 2005325795 | 3640 | 3650 | 3650 | 3640 | 1192 |
| 489 | 20240419 | 110400 | 2000986760 | 3645 | 3650 | 3660 | 3645 | 2091 |
| 490 | 20240419 | 110300 | 1993356275 | 3655 | 3655 | 3655 | 3655 | 536 |
| 491 | 20240419 | 110200 | 1991397195 | 3660 | 3655 | 3660 | 3655 | 2266 |
| 492 | 20240419 | 110100 | 1983105175 | 3655 | 3650 | 3660 | 3650 | 5635 |
| 493 | 20240419 | 110000 | 1962515640 | 3645 | 3650 | 3650 | 3640 | 1484 |
| 494 | 20240419 | 105900 | 1957106350 | 3650 | 3640 | 3650 | 3640 | 4163 |
| 495 | 20240419 | 105800 | 1941936985 | 3645 | 3635 | 3645 | 3635 | 5046 |
| 496 | 20240419 | 105700 | 1923574490 | 3640 | 3640 | 3640 | 3640 | 254 |
| 497 | 20240419 | 105600 | 1922649930 | 3640 | 3645 | 3645 | 3640 | 1228 |
| 498 | 20240419 | 105500 | 1918179730 | 3640 | 3645 | 3645 | 3640 | 3106 |
| 499 | 20240419 | 105400 | 1906872745 | 3645 | 3650 | 3650 | 3640 | 2530 |
| 500 | 20240419 | 105300 | 1897651840 | 3650 | 3655 | 3655 | 3645 | 840 |
| 501 | 20240419 | 105200 | 1894588095 | 3650 | 3650 | 3650 | 3645 | 876 |
| 502 | 20240419 | 105100 | 1891391140 | 3645 | 3660 | 3660 | 3645 | 2690 |
| 503 | 20240419 | 105000 | 1881570050 | 3660 | 3640 | 3670 | 3640 | 6364 |
| 504 | 20240419 | 104900 | 1858316400 | 3635 | 3635 | 3640 | 3635 | 1818 |
| 505 | 20240419 | 104800 | 1851701440 | 3635 | 3635 | 3640 | 3630 | 5535 |
| 506 | 20240419 | 104700 | 1831605780 | 3635 | 3635 | 3635 | 3635 | 72 |
| 507 | 20240419 | 104600 | 1831344060 | 3640 | 3645 | 3645 | 3640 | 4543 |
| 508 | 20240419 | 104500 | 1814800355 | 3645 | 3640 | 3645 | 3630 | 1280 |
| 509 | 20240419 | 104400 | 1810140505 | 3635 | 3640 | 3645 | 3635 | 521 |
| 510 | 20240419 | 104300 | 1808245055 | 3640 | 3645 | 3645 | 3640 | 494 |
| 511 | 20240419 | 104200 | 1806445670 | 3640 | 3640 | 3640 | 3640 | 1412 |
| 512 | 20240419 | 104100 | 1801305990 | 3640 | 3645 | 3645 | 3640 | 945 |
| 513 | 20240419 | 104000 | 1797864985 | 3645 | 3645 | 3645 | 3645 | 448 |
| 514 | 20240419 | 103900 | 1796232025 | 3645 | 3650 | 3650 | 3645 | 839 |
| 515 | 20240419 | 103800 | 1793170630 | 3645 | 3645 | 3645 | 3645 | 2469 |
| 516 | 20240419 | 103700 | 1784171125 | 3640 | 3640 | 3640 | 3630 | 1555 |
| 517 | 20240419 | 103600 | 1778519000 | 3645 | 3640 | 3645 | 3640 | 4209 |
| 518 | 20240419 | 103500 | 1763198105 | 3635 | 3630 | 3635 | 3630 | 520 |
| 519 | 20240419 | 103400 | 1761307910 | 3635 | 3635 | 3635 | 3630 | 1476 |
| 520 | 20240419 | 103300 | 1755943000 | 3630 | 3630 | 3630 | 3630 | 2505 |
| 521 | 20240419 | 103200 | 1746849850 | 3630 | 3650 | 3655 | 3630 | 8498 |
| 522 | 20240419 | 103100 | 1715886440 | 3650 | 3655 | 3660 | 3650 | 5281 |
| 523 | 20240419 | 103000 | 1696605430 | 3655 | 3660 | 3660 | 3655 | 1966 |
| 524 | 20240419 | 102900 | 1689419685 | 3660 | 3660 | 3660 | 3660 | 894 |
| 525 | 20240419 | 102800 | 1686147645 | 3660 | 3660 | 3660 | 3660 | 0 |
| 526 | 20240419 | 102700 | 1686147645 | 3660 | 3655 | 3660 | 3655 | 895 |
| 527 | 20240419 | 102600 | 1682875225 | 3655 | 3655 | 3655 | 3655 | 449 |
| 528 | 20240419 | 102500 | 1681234130 | 3660 | 3665 | 3665 | 3660 | 1023 |
| 529 | 20240419 | 102400 | 1677486220 | 3660 | 3665 | 3665 | 3660 | 954 |
| 530 | 20240419 | 102300 | 1673990975 | 3660 | 3655 | 3660 | 3655 | 1817 |
| 531 | 20240419 | 102200 | 1667349330 | 3655 | 3675 | 3675 | 3655 | 4214 |
| 532 | 20240419 | 102100 | 1651894740 | 3675 | 3670 | 3680 | 3670 | 797 |
| 533 | 20240419 | 102000 | 1648963305 | 3670 | 3665 | 3670 | 3665 | 501 |
| 534 | 20240419 | 101900 | 1647125775 | 3665 | 3670 | 3680 | 3665 | 2047 |
| 535 | 20240419 | 101800 | 1639605900 | 3670 | 3665 | 3670 | 3665 | 2855 |
| 536 | 20240419 | 101700 | 1629131905 | 3665 | 3660 | 3665 | 3655 | 2130 |
| 537 | 20240419 | 101600 | 1621332235 | 3655 | 3650 | 3655 | 3645 | 3963 |
| 538 | 20240419 | 101500 | 1606867060 | 3645 | 3645 | 3650 | 3645 | 822 |
| 539 | 20240419 | 101400 | 1603869690 | 3645 | 3645 | 3650 | 3645 | 137 |
| 540 | 20240419 | 101300 | 1603370295 | 3645 | 3645 | 3645 | 3645 | 3291 |
| 541 | 20240419 | 101200 | 1591374600 | 3645 | 3645 | 3645 | 3645 | 2513 |
| 542 | 20240419 | 101100 | 1582214715 | 3645 | 3650 | 3650 | 3645 | 305 |
| 543 | 20240419 | 101000 | 1581101800 | 3650 | 3650 | 3650 | 3650 | 101 |
| 544 | 20240419 | 100900 | 1580733150 | 3650 | 3655 | 3655 | 3650 | 676 |
| 545 | 20240419 | 100800 | 1578264570 | 3650 | 3650 | 3655 | 3650 | 1691 |
| 546 | 20240419 | 100700 | 1572090585 | 3655 | 3660 | 3660 | 3655 | 2233 |
| 547 | 20240419 | 100600 | 1563926845 | 3655 | 3660 | 3660 | 3655 | 690 |
| 548 | 20240419 | 100500 | 1561401525 | 3665 | 3660 | 3665 | 3660 | 690 |
| 549 | 20240419 | 100400 | 1558874915 | 3660 | 3665 | 3665 | 3660 | 2116 |
| 550 | 20240419 | 100300 | 1551124160 | 3670 | 3670 | 3675 | 3665 | 1055 |
| 551 | 20240419 | 100200 | 1547252275 | 3670 | 3655 | 3670 | 3655 | 3128 |
| 552 | 20240419 | 100100 | 1535796710 | 3650 | 3650 | 3655 | 3650 | 1562 |
| 553 | 20240419 | 100000 | 1530088930 | 3655 | 3650 | 3655 | 3650 | 1700 |
| 554 | 20240419 | 095900 | 1523878930 | 3650 | 3645 | 3655 | 3645 | 435 |
| 555 | 20240419 | 095800 | 1522291865 | 3650 | 3655 | 3655 | 3645 | 9862 |
| 556 | 20240419 | 095700 | 1486317560 | 3655 | 3640 | 3660 | 3640 | 10700 |
| 557 | 20240419 | 095600 | 1447303825 | 3640 | 3635 | 3640 | 3635 | 661 |
| 558 | 20240419 | 095500 | 1444898980 | 3635 | 3635 | 3640 | 3635 | 1030 |
| 559 | 20240419 | 095400 | 1441154915 | 3635 | 3635 | 3640 | 3630 | 6642 |
| 560 | 20240419 | 095300 | 1417016780 | 3635 | 3635 | 3640 | 3635 | 3537 |
| 561 | 20240419 | 095200 | 1404159610 | 3630 | 3635 | 3635 | 3630 | 3018 |
| 562 | 20240419 | 095100 | 1393204185 | 3625 | 3620 | 3625 | 3615 | 7855 |
| 563 | 20240419 | 095000 | 1364753630 | 3620 | 3615 | 3625 | 3615 | 604 |
| 564 | 20240419 | 094900 | 1362569125 | 3615 | 3625 | 3625 | 3615 | 390 |
| 565 | 20240419 | 094800 | 1361157435 | 3620 | 3615 | 3625 | 3615 | 890 |
| 566 | 20240419 | 094700 | 1357935335 | 3615 | 3620 | 3625 | 3615 | 3365 |
| 567 | 20240419 | 094600 | 1345764100 | 3620 | 3620 | 3620 | 3620 | 1090 |
| 568 | 20240419 | 094500 | 1341818300 | 3620 | 3620 | 3620 | 3620 | 212 |
| 569 | 20240419 | 094400 | 1341050860 | 3620 | 3630 | 3630 | 3620 | 4582 |
| 570 | 20240419 | 094300 | 1324454790 | 3630 | 3630 | 3635 | 3625 | 1484 |
| 571 | 20240419 | 094200 | 1319073230 | 3630 | 3640 | 3640 | 3630 | 6228 |
| 572 | 20240419 | 094100 | 1296446900 | 3640 | 3630 | 3640 | 3630 | 4418 |
| 573 | 20240419 | 094000 | 1280393840 | 3630 | 3635 | 3635 | 3625 | 5272 |
| 574 | 20240419 | 093900 | 1261270290 | 3630 | 3640 | 3640 | 3630 | 452 |
| 575 | 20240419 | 093800 | 1259629415 | 3640 | 3630 | 3640 | 3630 | 1367 |
| 576 | 20240419 | 093700 | 1254666525 | 3640 | 3630 | 3640 | 3630 | 760 |
| 577 | 20240419 | 093600 | 1251902645 | 3630 | 3625 | 3640 | 3620 | 16823 |
| 578 | 20240419 | 093500 | 1190860205 | 3625 | 3625 | 3630 | 3625 | 6097 |
| 579 | 20240419 | 093400 | 1168757930 | 3625 | 3625 | 3630 | 3625 | 2593 |
| 580 | 20240419 | 093300 | 1159358250 | 3630 | 3630 | 3630 | 3625 | 4237 |
| 581 | 20240419 | 093200 | 1143977990 | 3630 | 3625 | 3630 | 3625 | 2016 |
| 582 | 20240419 | 093100 | 1136668490 | 3625 | 3635 | 3635 | 3625 | 16311 |
| 583 | 20240419 | 093000 | 1077455120 | 3640 | 3640 | 3640 | 3635 | 2811 |
| 584 | 20240419 | 092900 | 1067223840 | 3645 | 3640 | 3645 | 3640 | 2062 |
| 585 | 20240419 | 092800 | 1059716605 | 3645 | 3645 | 3645 | 3640 | 1719 |
| 586 | 20240419 | 092700 | 1053457335 | 3645 | 3645 | 3650 | 3645 | 3089 |
| 587 | 20240419 | 092600 | 1042197865 | 3650 | 3650 | 3650 | 3645 | 308 |
| 588 | 20240419 | 092500 | 1041074325 | 3645 | 3645 | 3650 | 3645 | 989 |
| 589 | 20240419 | 092400 | 1037467595 | 3645 | 3645 | 3645 | 3640 | 1084 |
| 590 | 20240419 | 092300 | 1033521055 | 3645 | 3640 | 3650 | 3640 | 2336 |
| 591 | 20240419 | 092200 | 1025012205 | 3635 | 3630 | 3640 | 3630 | 7381 |
| 592 | 20240419 | 092100 | 998196870 | 3630 | 3635 | 3635 | 3630 | 4444 |
| 593 | 20240419 | 092000 | 982053345 | 3645 | 3650 | 3650 | 3635 | 11136 |
| 594 | 20240419 | 091900 | 941473045 | 3650 | 3655 | 3655 | 3650 | 1374 |
| 595 | 20240419 | 091800 | 936457015 | 3650 | 3650 | 3655 | 3650 | 2651 |
| 596 | 20240419 | 091700 | 926780845 | 3650 | 3650 | 3655 | 3645 | 5568 |
| 597 | 20240419 | 091600 | 906480695 | 3645 | 3650 | 3650 | 3645 | 4654 |
| 598 | 20240419 | 091500 | 889511350 | 3655 | 3630 | 3660 | 3630 | 6958 |
| 599 | 20240419 | 091400 | 864148960 | 3630 | 3650 | 3650 | 3630 | 7708 |
| 600 | 20240419 | 091300 | 836125960 | 3650 | 3640 | 3660 | 3640 | 6359 |
| 601 | 20240419 | 091200 | 812907025 | 3645 | 3645 | 3650 | 3635 | 18283 |
| 602 | 20240419 | 091100 | 746350360 | 3650 | 3670 | 3670 | 3645 | 21576 |
| 603 | 20240419 | 091000 | 667517830 | 3665 | 3680 | 3685 | 3660 | 16926 |
| 604 | 20240419 | 090900 | 605367770 | 3680 | 3690 | 3695 | 3680 | 3530 |
| 605 | 20240419 | 090800 | 592352305 | 3690 | 3665 | 3695 | 3665 | 10714 |
| 606 | 20240419 | 090700 | 552943115 | 3655 | 3660 | 3670 | 3655 | 16487 |
| 607 | 20240419 | 090600 | 492588300 | 3660 | 3690 | 3690 | 3660 | 22238 |
| 608 | 20240419 | 090500 | 410865680 | 3690 | 3695 | 3700 | 3690 | 6038 |
| 609 | 20240419 | 090400 | 388566185 | 3695 | 3700 | 3710 | 3695 | 5801 |
| 610 | 20240419 | 090300 | 367105530 | 3710 | 3725 | 3725 | 3705 | 20042 |
| 611 | 20240419 | 090200 | 292687965 | 3725 | 3720 | 3735 | 3710 | 13932 |
| 612 | 20240419 | 090100 | 240810290 | 3725 | 3700 | 3750 | 3700 | 15610 |
| 613 | 20240419 | 090000 | 182747195 | 3695 | 3720 | 3725 | 3685 | 49317 |