31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 279317 |
| 3 | 20240419 | 191800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 4 | 20240419 | 191700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 5 | 20240419 | 191600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 6 | 20240419 | 191500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 7 | 20240419 | 191400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 8 | 20240419 | 191300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 9 | 20240419 | 191200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 10 | 20240419 | 191100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 11 | 20240419 | 191000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 12 | 20240419 | 190900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 13 | 20240419 | 190800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 14 | 20240419 | 190700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 15 | 20240419 | 190600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 16 | 20240419 | 190500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 17 | 20240419 | 190400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 18 | 20240419 | 190300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 19 | 20240419 | 190200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 20 | 20240419 | 190100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 21 | 20240419 | 190000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 22 | 20240419 | 185900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 23 | 20240419 | 185800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 24 | 20240419 | 185700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 25 | 20240419 | 185600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 26 | 20240419 | 185500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 27 | 20240419 | 185400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 28 | 20240419 | 185300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 29 | 20240419 | 185200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 30 | 20240419 | 185100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 31 | 20240419 | 185000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 32 | 20240419 | 184900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 279317 |
| 33 | 20240419 | 184800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 34 | 20240419 | 184700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 35 | 20240419 | 184600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 36 | 20240419 | 184500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 37 | 20240419 | 184400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 38 | 20240419 | 184300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 39 | 20240419 | 184200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 40 | 20240419 | 184100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 41 | 20240419 | 184000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 42 | 20240419 | 183900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 43 | 20240419 | 183800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 44 | 20240419 | 183700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 45 | 20240419 | 183600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 46 | 20240419 | 183500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 47 | 20240419 | 183400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 48 | 20240419 | 183300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 49 | 20240419 | 183200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 50 | 20240419 | 183100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 51 | 20240419 | 183000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 52 | 20240419 | 182900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 53 | 20240419 | 182800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 54 | 20240419 | 182700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 55 | 20240419 | 182600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 56 | 20240419 | 182500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 57 | 20240419 | 182400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 58 | 20240419 | 182300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 59 | 20240419 | 182200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 60 | 20240419 | 182100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 61 | 20240419 | 182000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 62 | 20240419 | 181900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 279317 |
| 63 | 20240419 | 181800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 64 | 20240419 | 181700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 65 | 20240419 | 181600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 66 | 20240419 | 181500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 67 | 20240419 | 181400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 68 | 20240419 | 181300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 69 | 20240419 | 181200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 70 | 20240419 | 181100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 71 | 20240419 | 181000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 72 | 20240419 | 180900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 73 | 20240419 | 180800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 74 | 20240419 | 180700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 75 | 20240419 | 180600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 76 | 20240419 | 180500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 77 | 20240419 | 180400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 78 | 20240419 | 180300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 79 | 20240419 | 180200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 80 | 20240419 | 180100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 81 | 20240419 | 180000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 82 | 20240419 | 175900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 83 | 20240419 | 175800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 84 | 20240419 | 175700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 85 | 20240419 | 175600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 86 | 20240419 | 175500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 87 | 20240419 | 175400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 88 | 20240419 | 175300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 89 | 20240419 | 175200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 90 | 20240419 | 175100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 91 | 20240419 | 175000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 92 | 20240419 | 174900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 279317 |
| 93 | 20240419 | 174800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 94 | 20240419 | 174700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 95 | 20240419 | 174600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 96 | 20240419 | 174500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 97 | 20240419 | 174400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 98 | 20240419 | 174300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 99 | 20240419 | 174200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 100 | 20240419 | 174100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 101 | 20240419 | 174000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 102 | 20240419 | 173900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 103 | 20240419 | 173800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 104 | 20240419 | 173700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 105 | 20240419 | 173600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 106 | 20240419 | 173500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 107 | 20240419 | 173400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 108 | 20240419 | 173300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 109 | 20240419 | 173200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 110 | 20240419 | 173100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 111 | 20240419 | 173000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 112 | 20240419 | 172900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 113 | 20240419 | 172800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 114 | 20240419 | 172700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 115 | 20240419 | 172600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 116 | 20240419 | 172500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 117 | 20240419 | 172400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 118 | 20240419 | 172300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 119 | 20240419 | 172200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 120 | 20240419 | 172100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 121 | 20240419 | 172000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 122 | 20240419 | 171900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 279317 |
| 123 | 20240419 | 171800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 124 | 20240419 | 171700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 125 | 20240419 | 171600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 126 | 20240419 | 171500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 127 | 20240419 | 171400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 128 | 20240419 | 171300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 129 | 20240419 | 171200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 130 | 20240419 | 171100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 131 | 20240419 | 171000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 132 | 20240419 | 170900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 133 | 20240419 | 170800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 134 | 20240419 | 170700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 135 | 20240419 | 170600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 136 | 20240419 | 170500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 137 | 20240419 | 170400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 138 | 20240419 | 170300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 139 | 20240419 | 170200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 140 | 20240419 | 170100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 141 | 20240419 | 170000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 142 | 20240419 | 165900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 143 | 20240419 | 165800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 144 | 20240419 | 165700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 145 | 20240419 | 165600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 146 | 20240419 | 165500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 147 | 20240419 | 165400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 148 | 20240419 | 165300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 149 | 20240419 | 165200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 150 | 20240419 | 165100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 151 | 20240419 | 165000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 152 | 20240419 | 164900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 279317 |
| 153 | 20240419 | 164800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 154 | 20240419 | 164700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 155 | 20240419 | 164600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 156 | 20240419 | 164500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 157 | 20240419 | 164400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 158 | 20240419 | 164300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 159 | 20240419 | 164200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 160 | 20240419 | 164100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 161 | 20240419 | 164000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 162 | 20240419 | 163900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 163 | 20240419 | 163800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 164 | 20240419 | 163700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 165 | 20240419 | 163600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 166 | 20240419 | 163500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 167 | 20240419 | 163400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 168 | 20240419 | 163300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 169 | 20240419 | 163200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 170 | 20240419 | 163100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 171 | 20240419 | 163000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 172 | 20240419 | 162900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 173 | 20240419 | 162800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 174 | 20240419 | 162700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 175 | 20240419 | 162600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 176 | 20240419 | 162500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 177 | 20240419 | 162400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 178 | 20240419 | 162300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 179 | 20240419 | 162200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 180 | 20240419 | 162100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 181 | 20240419 | 162000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 182 | 20240419 | 161900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 279317 |
| 183 | 20240419 | 161800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 184 | 20240419 | 161700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 185 | 20240419 | 161600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 186 | 20240419 | 161500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 187 | 20240419 | 161400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 188 | 20240419 | 161300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 189 | 20240419 | 161200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 190 | 20240419 | 161100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 191 | 20240419 | 161000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 192 | 20240419 | 160900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 193 | 20240419 | 160800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 194 | 20240419 | 160700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 195 | 20240419 | 160600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 196 | 20240419 | 160500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 197 | 20240419 | 160400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 198 | 20240419 | 160300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 199 | 20240419 | 160200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 200 | 20240419 | 160100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 201 | 20240419 | 160000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 202 | 20240419 | 155900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 203 | 20240419 | 155800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 204 | 20240419 | 155700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 205 | 20240419 | 155600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 206 | 20240419 | 155500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 207 | 20240419 | 155400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 208 | 20240419 | 155300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 209 | 20240419 | 155200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 210 | 20240419 | 155100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 211 | 20240419 | 155000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 212 | 20240419 | 154900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 279317 |
| 213 | 20240419 | 154800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 214 | 20240419 | 154700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 215 | 20240419 | 154600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 216 | 20240419 | 154500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 217 | 20240419 | 154400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 218 | 20240419 | 154300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 219 | 20240419 | 154200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 220 | 20240419 | 154100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 221 | 20240419 | 154000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 222 | 20240419 | 153900 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 223 | 20240419 | 153800 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 224 | 20240419 | 153700 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 225 | 20240419 | 153600 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 226 | 20240419 | 153500 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 227 | 20240419 | 153400 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 228 | 20240419 | 153300 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 229 | 20240419 | 153200 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 230 | 20240419 | 153100 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 0 |
| 231 | 20240419 | 153000 | 11667277170 | 3050 | 3050 | 3050 | 3050 | 279317 |
| 232 | 20240419 | 152900 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 233 | 20240419 | 152800 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 234 | 20240419 | 152700 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 235 | 20240419 | 152600 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 236 | 20240419 | 152500 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 237 | 20240419 | 152400 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 238 | 20240419 | 152300 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 239 | 20240419 | 152200 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 240 | 20240419 | 152100 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 241 | 20240419 | 152000 | 10815360320 | 3000 | 3000 | 3000 | 3000 | 0 |
| 242 | 20240419 | 151900 | 10815360320 | 3000 | 2995 | 3000 | 2990 | 136611 |
| 243 | 20240419 | 151800 | 10405656215 | 3000 | 2985 | 3000 | 2980 | 61729 |
| 244 | 20240419 | 151700 | 10221040285 | 2985 | 2975 | 2990 | 2975 | 46899 |
| 245 | 20240419 | 151600 | 10081124870 | 2975 | 2970 | 2975 | 2965 | 31565 |
| 246 | 20240419 | 151500 | 9987323150 | 2970 | 2940 | 2970 | 2940 | 48069 |
| 247 | 20240419 | 151400 | 9845432920 | 2945 | 2950 | 2950 | 2940 | 22532 |
| 248 | 20240419 | 151300 | 9779101010 | 2950 | 2965 | 2965 | 2945 | 17447 |
| 249 | 20240419 | 151200 | 9727562830 | 2965 | 2965 | 2965 | 2960 | 28605 |
| 250 | 20240419 | 151100 | 9642788645 | 2965 | 2960 | 2965 | 2950 | 13666 |
| 251 | 20240419 | 151000 | 9602349065 | 2960 | 2960 | 2965 | 2950 | 30004 |
| 252 | 20240419 | 150900 | 9513606040 | 2960 | 2940 | 2960 | 2940 | 30838 |
| 253 | 20240419 | 150800 | 9422513300 | 2940 | 2950 | 2950 | 2935 | 10511 |
| 254 | 20240419 | 150700 | 9391594065 | 2945 | 2945 | 2955 | 2935 | 42791 |
| 255 | 20240419 | 150600 | 9265437785 | 2945 | 2915 | 2945 | 2915 | 28907 |
| 256 | 20240419 | 150500 | 9180788900 | 2915 | 2915 | 2920 | 2915 | 970 |
| 257 | 20240419 | 150400 | 9177959735 | 2915 | 2915 | 2920 | 2910 | 9897 |
| 258 | 20240419 | 150300 | 9149122390 | 2915 | 2920 | 2925 | 2915 | 15698 |
| 259 | 20240419 | 150200 | 9103317965 | 2920 | 2910 | 2920 | 2900 | 29056 |
| 260 | 20240419 | 150100 | 9018750720 | 2910 | 2905 | 2910 | 2900 | 7522 |
| 261 | 20240419 | 150000 | 8996896840 | 2905 | 2900 | 2910 | 2895 | 12485 |
| 262 | 20240419 | 145900 | 8960629290 | 2900 | 2900 | 2900 | 2890 | 8232 |
| 263 | 20240419 | 145800 | 8936802350 | 2900 | 2890 | 2900 | 2890 | 10459 |
| 264 | 20240419 | 145700 | 8906503070 | 2890 | 2900 | 2900 | 2890 | 4692 |
| 265 | 20240419 | 145600 | 8892930440 | 2895 | 2900 | 2900 | 2890 | 8817 |
| 266 | 20240419 | 145500 | 8867405175 | 2890 | 2900 | 2905 | 2890 | 16223 |
| 267 | 20240419 | 145400 | 8820375365 | 2900 | 2880 | 2900 | 2870 | 28204 |
| 268 | 20240419 | 145300 | 8738801430 | 2875 | 2875 | 2885 | 2875 | 14531 |
| 269 | 20240419 | 145200 | 8696946350 | 2870 | 2870 | 2870 | 2860 | 9149 |
| 270 | 20240419 | 145100 | 8670712735 | 2870 | 2875 | 2875 | 2870 | 1843 |
| 271 | 20240419 | 145000 | 8665419455 | 2865 | 2865 | 2880 | 2855 | 7849 |
| 272 | 20240419 | 144900 | 8642874250 | 2865 | 2865 | 2865 | 2855 | 4835 |
| 273 | 20240419 | 144800 | 8629044920 | 2865 | 2860 | 2875 | 2855 | 9207 |
| 274 | 20240419 | 144700 | 8602657240 | 2860 | 2850 | 2860 | 2845 | 6582 |
| 275 | 20240419 | 144600 | 8583845910 | 2850 | 2835 | 2850 | 2830 | 5720 |
| 276 | 20240419 | 144500 | 8567586390 | 2835 | 2835 | 2840 | 2830 | 1500 |
| 277 | 20240419 | 144400 | 8563337540 | 2840 | 2835 | 2840 | 2830 | 1291 |
| 278 | 20240419 | 144300 | 8559675560 | 2835 | 2830 | 2835 | 2830 | 302 |
| 279 | 20240419 | 144200 | 8558819410 | 2835 | 2830 | 2840 | 2830 | 1061 |
| 280 | 20240419 | 144100 | 8555810485 | 2840 | 2835 | 2840 | 2825 | 9444 |
| 281 | 20240419 | 144000 | 8529098795 | 2825 | 2835 | 2835 | 2825 | 4455 |
| 282 | 20240419 | 143900 | 8516507795 | 2840 | 2830 | 2840 | 2830 | 7857 |
| 283 | 20240419 | 143800 | 8494235705 | 2830 | 2835 | 2835 | 2825 | 2480 |
| 284 | 20240419 | 143700 | 8487225060 | 2825 | 2825 | 2840 | 2825 | 3779 |
| 285 | 20240419 | 143600 | 8476530485 | 2825 | 2830 | 2830 | 2825 | 3 |
| 286 | 20240419 | 143500 | 8476522000 | 2825 | 2830 | 2830 | 2825 | 11 |
| 287 | 20240419 | 143400 | 8476490915 | 2830 | 2830 | 2830 | 2830 | 702 |
| 288 | 20240419 | 143300 | 8474504255 | 2830 | 2825 | 2830 | 2825 | 510 |
| 289 | 20240419 | 143200 | 8473063465 | 2825 | 2825 | 2830 | 2825 | 255 |
| 290 | 20240419 | 143100 | 8472343070 | 2820 | 2825 | 2825 | 2820 | 421 |
| 291 | 20240419 | 143000 | 8471153755 | 2825 | 2830 | 2830 | 2825 | 1382 |
| 292 | 20240419 | 142900 | 8467249600 | 2830 | 2830 | 2830 | 2825 | 1507 |
| 293 | 20240419 | 142800 | 8462987750 | 2830 | 2825 | 2830 | 2825 | 153 |
| 294 | 20240419 | 142700 | 8462555215 | 2825 | 2830 | 2830 | 2825 | 38 |
| 295 | 20240419 | 142600 | 8462447690 | 2830 | 2830 | 2830 | 2820 | 1050 |
| 296 | 20240419 | 142500 | 8459481435 | 2830 | 2825 | 2830 | 2825 | 1977 |
| 297 | 20240419 | 142400 | 8453896380 | 2830 | 2830 | 2830 | 2830 | 4 |
| 298 | 20240419 | 142300 | 8453885060 | 2830 | 2830 | 2830 | 2825 | 851 |
| 299 | 20240419 | 142200 | 8451480245 | 2830 | 2825 | 2830 | 2825 | 2061 |
| 300 | 20240419 | 142100 | 8445657680 | 2830 | 2835 | 2835 | 2830 | 304 |
| 301 | 20240419 | 142000 | 8444797320 | 2835 | 2840 | 2840 | 2835 | 3 |
| 302 | 20240419 | 141900 | 8444788805 | 2840 | 2830 | 2840 | 2830 | 404 |
| 303 | 20240419 | 141800 | 8443645445 | 2840 | 2825 | 2840 | 2825 | 621 |
| 304 | 20240419 | 141700 | 8441891005 | 2825 | 2835 | 2835 | 2825 | 1262 |
| 305 | 20240419 | 141600 | 8438314495 | 2835 | 2840 | 2840 | 2830 | 8 |
| 306 | 20240419 | 141500 | 8438291800 | 2835 | 2840 | 2845 | 2830 | 5195 |
| 307 | 20240419 | 141400 | 8423551570 | 2835 | 2825 | 2835 | 2825 | 496 |
| 308 | 20240419 | 141300 | 8422146130 | 2830 | 2830 | 2830 | 2825 | 542 |
| 309 | 20240419 | 141200 | 8420612280 | 2825 | 2825 | 2830 | 2825 | 8 |
| 310 | 20240419 | 141100 | 8420589650 | 2830 | 2830 | 2830 | 2825 | 104 |
| 311 | 20240419 | 141000 | 8420295420 | 2830 | 2830 | 2830 | 2825 | 1452 |
| 312 | 20240419 | 140900 | 8416186265 | 2830 | 2840 | 2840 | 2830 | 3 |
| 313 | 20240419 | 140800 | 8416177765 | 2840 | 2840 | 2840 | 2830 | 278 |
| 314 | 20240419 | 140700 | 8415388255 | 2830 | 2830 | 2830 | 2830 | 111 |
| 315 | 20240419 | 140600 | 8415074125 | 2830 | 2830 | 2830 | 2830 | 1606 |
| 316 | 20240419 | 140500 | 8410529145 | 2830 | 2835 | 2840 | 2830 | 318 |
| 317 | 20240419 | 140400 | 8409626440 | 2830 | 2835 | 2835 | 2830 | 118 |
| 318 | 20240419 | 140300 | 8409292450 | 2835 | 2830 | 2835 | 2830 | 677 |
| 319 | 20240419 | 140200 | 8407375160 | 2830 | 2830 | 2830 | 2830 | 165 |
| 320 | 20240419 | 140100 | 8406908210 | 2830 | 2830 | 2835 | 2830 | 782 |
| 321 | 20240419 | 140000 | 8404694750 | 2830 | 2835 | 2835 | 2830 | 2281 |
| 322 | 20240419 | 135900 | 8398234595 | 2835 | 2835 | 2840 | 2830 | 1417 |
| 323 | 20240419 | 135800 | 8394210850 | 2835 | 2840 | 2840 | 2835 | 53 |
| 324 | 20240419 | 135700 | 8394060345 | 2840 | 2845 | 2845 | 2835 | 1811 |
| 325 | 20240419 | 135600 | 8388925695 | 2840 | 2845 | 2845 | 2840 | 314 |
| 326 | 20240419 | 135500 | 8388033845 | 2850 | 2850 | 2850 | 2840 | 301 |
| 327 | 20240419 | 135400 | 8387176025 | 2850 | 2840 | 2850 | 2840 | 288 |
| 328 | 20240419 | 135300 | 8386357645 | 2835 | 2840 | 2840 | 2835 | 4 |
| 329 | 20240419 | 135200 | 8386346290 | 2830 | 2835 | 2840 | 2830 | 125 |
| 330 | 20240419 | 135100 | 8385992200 | 2830 | 2830 | 2835 | 2830 | 185 |
| 331 | 20240419 | 135000 | 8385467735 | 2835 | 2835 | 2835 | 2830 | 1320 |
| 332 | 20240419 | 134900 | 8381731455 | 2835 | 2820 | 2835 | 2820 | 1008 |
| 333 | 20240419 | 134800 | 8378882795 | 2825 | 2820 | 2825 | 2820 | 804 |
| 334 | 20240419 | 134700 | 8376615345 | 2820 | 2820 | 2820 | 2815 | 2575 |
| 335 | 20240419 | 134600 | 8369356485 | 2820 | 2830 | 2830 | 2820 | 2403 |
| 336 | 20240419 | 134500 | 8362575105 | 2820 | 2830 | 2835 | 2815 | 5111 |
| 337 | 20240419 | 134400 | 8348154175 | 2830 | 2830 | 2830 | 2830 | 21 |
| 338 | 20240419 | 134300 | 8348094745 | 2825 | 2835 | 2835 | 2825 | 10089 |
| 339 | 20240419 | 134200 | 8319533540 | 2835 | 2835 | 2835 | 2835 | 1 |
| 340 | 20240419 | 134100 | 8319530705 | 2840 | 2835 | 2840 | 2835 | 4 |
| 341 | 20240419 | 134000 | 8319519355 | 2840 | 2840 | 2845 | 2835 | 2242 |
| 342 | 20240419 | 133900 | 8313152065 | 2845 | 2845 | 2845 | 2840 | 79 |
| 343 | 20240419 | 133800 | 8312927600 | 2845 | 2845 | 2850 | 2845 | 421 |
| 344 | 20240419 | 133700 | 8311729800 | 2840 | 2845 | 2845 | 2840 | 1266 |
| 345 | 20240419 | 133600 | 8308128520 | 2840 | 2840 | 2845 | 2840 | 61 |
| 346 | 20240419 | 133500 | 8307955230 | 2845 | 2850 | 2850 | 2845 | 1298 |
| 347 | 20240419 | 133400 | 8304262395 | 2850 | 2845 | 2855 | 2840 | 840 |
| 348 | 20240419 | 133300 | 8301872565 | 2845 | 2845 | 2845 | 2845 | 3224 |
| 349 | 20240419 | 133200 | 8292700285 | 2850 | 2860 | 2865 | 2850 | 2168 |
| 350 | 20240419 | 133100 | 8286511325 | 2860 | 2870 | 2870 | 2860 | 5742 |
| 351 | 20240419 | 133000 | 8270062640 | 2865 | 2865 | 2875 | 2865 | 18898 |
| 352 | 20240419 | 132900 | 8215887920 | 2865 | 2865 | 2865 | 2855 | 638 |
| 353 | 20240419 | 132800 | 8214063470 | 2865 | 2855 | 2865 | 2855 | 7838 |
| 354 | 20240419 | 132700 | 8191648645 | 2855 | 2855 | 2860 | 2850 | 418 |
| 355 | 20240419 | 132600 | 8190455220 | 2855 | 2855 | 2860 | 2850 | 1022 |
| 356 | 20240419 | 132500 | 8187537305 | 2860 | 2850 | 2860 | 2845 | 3289 |
| 357 | 20240419 | 132400 | 8178145955 | 2845 | 2850 | 2850 | 2845 | 5050 |
| 358 | 20240419 | 132300 | 8163753465 | 2850 | 2845 | 2850 | 2845 | 488 |
| 359 | 20240419 | 132200 | 8162364940 | 2850 | 2850 | 2850 | 2840 | 2359 |
| 360 | 20240419 | 132100 | 8155653375 | 2850 | 2850 | 2850 | 2845 | 5102 |
| 361 | 20240419 | 132000 | 8141112695 | 2850 | 2850 | 2850 | 2845 | 164 |
| 362 | 20240419 | 131900 | 8140645945 | 2850 | 2845 | 2850 | 2840 | 2042 |
| 363 | 20240419 | 131800 | 8134836340 | 2845 | 2850 | 2850 | 2840 | 4095 |
| 364 | 20240419 | 131700 | 8123184500 | 2845 | 2845 | 2850 | 2845 | 682 |
| 365 | 20240419 | 131600 | 8121243350 | 2845 | 2845 | 2850 | 2840 | 120 |
| 366 | 20240419 | 131500 | 8120901930 | 2845 | 2850 | 2850 | 2845 | 4351 |
| 367 | 20240419 | 131400 | 8108523125 | 2845 | 2845 | 2850 | 2845 | 1518 |
| 368 | 20240419 | 131300 | 8104204310 | 2845 | 2845 | 2850 | 2845 | 1964 |
| 369 | 20240419 | 131200 | 8098616685 | 2840 | 2845 | 2850 | 2840 | 1244 |
| 370 | 20240419 | 131100 | 8095078805 | 2840 | 2845 | 2845 | 2840 | 4366 |
| 371 | 20240419 | 131000 | 8082676400 | 2845 | 2845 | 2845 | 2840 | 4332 |
| 372 | 20240419 | 130900 | 8070367695 | 2845 | 2845 | 2845 | 2840 | 546 |
| 373 | 20240419 | 130800 | 8068814330 | 2845 | 2845 | 2850 | 2845 | 964 |
| 374 | 20240419 | 130700 | 8066071740 | 2840 | 2840 | 2840 | 2840 | 833 |
| 375 | 20240419 | 130600 | 8063706020 | 2840 | 2840 | 2845 | 2840 | 246 |
| 376 | 20240419 | 130500 | 8063006685 | 2845 | 2845 | 2850 | 2845 | 228 |
| 377 | 20240419 | 130400 | 8062357900 | 2845 | 2845 | 2850 | 2840 | 2925 |
| 378 | 20240419 | 130300 | 8054044880 | 2840 | 2845 | 2845 | 2840 | 1959 |
| 379 | 20240419 | 130200 | 8048471540 | 2845 | 2840 | 2845 | 2840 | 9 |
| 380 | 20240419 | 130100 | 8048445965 | 2845 | 2845 | 2845 | 2840 | 1236 |
| 381 | 20240419 | 130000 | 8044935650 | 2840 | 2850 | 2850 | 2840 | 26 |
| 382 | 20240419 | 125900 | 8044861625 | 2850 | 2845 | 2850 | 2840 | 74 |
| 383 | 20240419 | 125800 | 8044651090 | 2850 | 2850 | 2855 | 2845 | 85 |
| 384 | 20240419 | 125700 | 8044408875 | 2840 | 2845 | 2850 | 2840 | 1747 |
| 385 | 20240419 | 125600 | 8039444110 | 2845 | 2855 | 2855 | 2845 | 6438 |
| 386 | 20240419 | 125500 | 8021126130 | 2855 | 2855 | 2860 | 2850 | 1007 |
| 387 | 20240419 | 125400 | 8018253290 | 2860 | 2850 | 2860 | 2850 | 264 |
| 388 | 20240419 | 125300 | 8017499630 | 2850 | 2860 | 2860 | 2845 | 37202 |
| 389 | 20240419 | 125200 | 7911301175 | 2860 | 2850 | 2860 | 2850 | 3392 |
| 390 | 20240419 | 125100 | 7901622955 | 2850 | 2840 | 2850 | 2840 | 9511 |
| 391 | 20240419 | 125000 | 7874608525 | 2840 | 2830 | 2840 | 2830 | 694 |
| 392 | 20240419 | 124900 | 7872643525 | 2830 | 2825 | 2830 | 2825 | 124 |
| 393 | 20240419 | 124800 | 7872293055 | 2830 | 2835 | 2840 | 2830 | 525 |
| 394 | 20240419 | 124700 | 7870804545 | 2820 | 2830 | 2835 | 2820 | 6842 |
| 395 | 20240419 | 124600 | 7851468490 | 2835 | 2825 | 2835 | 2825 | 357 |
| 396 | 20240419 | 124500 | 7850459915 | 2825 | 2840 | 2840 | 2825 | 442 |
| 397 | 20240419 | 124400 | 7849210890 | 2825 | 2820 | 2840 | 2820 | 541 |
| 398 | 20240419 | 124300 | 7847682375 | 2820 | 2820 | 2825 | 2815 | 1959 |
| 399 | 20240419 | 124200 | 7842157730 | 2820 | 2820 | 2820 | 2820 | 720 |
| 400 | 20240419 | 124100 | 7840127330 | 2825 | 2820 | 2825 | 2815 | 5775 |
| 401 | 20240419 | 124000 | 7823861460 | 2820 | 2820 | 2820 | 2815 | 250 |
| 402 | 20240419 | 123900 | 7823156465 | 2820 | 2820 | 2825 | 2820 | 250 |
| 403 | 20240419 | 123800 | 7822451460 | 2820 | 2825 | 2825 | 2820 | 2640 |
| 404 | 20240419 | 123700 | 7815006630 | 2825 | 2830 | 2830 | 2825 | 5509 |
| 405 | 20240419 | 123600 | 7799427565 | 2830 | 2850 | 2850 | 2830 | 9286 |
| 406 | 20240419 | 123500 | 7773055865 | 2860 | 2820 | 2860 | 2820 | 3840 |
| 407 | 20240419 | 123400 | 7762205735 | 2815 | 2815 | 2815 | 2810 | 11592 |
| 408 | 20240419 | 123300 | 7729574760 | 2815 | 2815 | 2815 | 2815 | 2510 |
| 409 | 20240419 | 123200 | 7722509110 | 2815 | 2815 | 2815 | 2815 | 1634 |
| 410 | 20240419 | 123100 | 7717909400 | 2815 | 2810 | 2815 | 2810 | 2992 |
| 411 | 20240419 | 123000 | 7709500880 | 2810 | 2815 | 2815 | 2805 | 12002 |
| 412 | 20240419 | 122900 | 7675764965 | 2815 | 2815 | 2815 | 2810 | 2599 |
| 413 | 20240419 | 122800 | 7668453780 | 2810 | 2820 | 2820 | 2810 | 3447 |
| 414 | 20240419 | 122700 | 7658747590 | 2820 | 2815 | 2820 | 2810 | 8150 |
| 415 | 20240419 | 122600 | 7635800270 | 2815 | 2820 | 2820 | 2815 | 891 |
| 416 | 20240419 | 122500 | 7633291870 | 2820 | 2825 | 2825 | 2815 | 677 |
| 417 | 20240419 | 122400 | 7631382540 | 2825 | 2825 | 2825 | 2815 | 1005 |
| 418 | 20240419 | 122300 | 7628553270 | 2825 | 2845 | 2845 | 2815 | 47638 |
| 419 | 20240419 | 122200 | 7493705595 | 2850 | 2845 | 2850 | 2845 | 52 |
| 420 | 20240419 | 122100 | 7493557400 | 2845 | 2845 | 2850 | 2840 | 558 |
| 421 | 20240419 | 122000 | 7491972105 | 2845 | 2840 | 2845 | 2840 | 771 |
| 422 | 20240419 | 121900 | 7489778615 | 2845 | 2845 | 2845 | 2840 | 1675 |
| 423 | 20240419 | 121800 | 7485013245 | 2845 | 2850 | 2850 | 2845 | 3234 |
| 424 | 20240419 | 121700 | 7475812500 | 2850 | 2850 | 2850 | 2845 | 525 |
| 425 | 20240419 | 121600 | 7474317795 | 2850 | 2845 | 2850 | 2845 | 1152 |
| 426 | 20240419 | 121500 | 7471035795 | 2850 | 2850 | 2850 | 2850 | 542 |
| 427 | 20240419 | 121400 | 7469491095 | 2845 | 2855 | 2855 | 2845 | 3746 |
| 428 | 20240419 | 121300 | 7458798730 | 2855 | 2865 | 2865 | 2855 | 1976 |
| 429 | 20240419 | 121200 | 7453148130 | 2865 | 2870 | 2870 | 2860 | 3069 |
| 430 | 20240419 | 121100 | 7444355065 | 2870 | 2870 | 2870 | 2865 | 137 |
| 431 | 20240419 | 121000 | 7443961940 | 2870 | 2870 | 2875 | 2870 | 5240 |
| 432 | 20240419 | 120900 | 7428922335 | 2870 | 2865 | 2870 | 2865 | 5099 |
| 433 | 20240419 | 120800 | 7414306825 | 2865 | 2860 | 2865 | 2850 | 8969 |
| 434 | 20240419 | 120700 | 7388662735 | 2855 | 2850 | 2855 | 2850 | 4833 |
| 435 | 20240419 | 120600 | 7374872145 | 2850 | 2845 | 2850 | 2845 | 4035 |
| 436 | 20240419 | 120500 | 7363378275 | 2845 | 2845 | 2845 | 2845 | 1004 |
| 437 | 20240419 | 120400 | 7360521895 | 2850 | 2845 | 2850 | 2845 | 1155 |
| 438 | 20240419 | 120300 | 7357235895 | 2845 | 2845 | 2850 | 2845 | 1566 |
| 439 | 20240419 | 120200 | 7352780325 | 2850 | 2850 | 2850 | 2845 | 4423 |
| 440 | 20240419 | 120100 | 7340177560 | 2845 | 2845 | 2845 | 2845 | 2151 |
| 441 | 20240419 | 120000 | 7334057965 | 2845 | 2845 | 2845 | 2845 | 0 |
| 442 | 20240419 | 115900 | 7334057965 | 2845 | 2845 | 2850 | 2840 | 2945 |
| 443 | 20240419 | 115800 | 7325680320 | 2845 | 2845 | 2850 | 2845 | 217 |
| 444 | 20240419 | 115700 | 7325061945 | 2845 | 2850 | 2850 | 2845 | 17 |
| 445 | 20240419 | 115600 | 7325013515 | 2850 | 2845 | 2850 | 2845 | 5431 |
| 446 | 20240419 | 115500 | 7309561100 | 2845 | 2845 | 2850 | 2845 | 19 |
| 447 | 20240419 | 115400 | 7309507025 | 2845 | 2850 | 2855 | 2845 | 1903 |
| 448 | 20240419 | 115300 | 7304084900 | 2850 | 2850 | 2850 | 2845 | 635 |
| 449 | 20240419 | 115200 | 7302277655 | 2855 | 2855 | 2855 | 2850 | 1612 |
| 450 | 20240419 | 115100 | 7297680355 | 2855 | 2855 | 2855 | 2855 | 920 |
| 451 | 20240419 | 115000 | 7295053755 | 2855 | 2855 | 2855 | 2855 | 547 |
| 452 | 20240419 | 114900 | 7293492070 | 2855 | 2855 | 2860 | 2855 | 601 |
| 453 | 20240419 | 114800 | 7291776210 | 2850 | 2850 | 2855 | 2850 | 2092 |
| 454 | 20240419 | 114700 | 7285812260 | 2850 | 2845 | 2860 | 2845 | 56 |
| 455 | 20240419 | 114600 | 7285652505 | 2845 | 2855 | 2855 | 2845 | 1109 |
| 456 | 20240419 | 114500 | 7282497260 | 2845 | 2850 | 2855 | 2845 | 1722 |
| 457 | 20240419 | 114400 | 7277596600 | 2845 | 2850 | 2850 | 2845 | 1716 |
| 458 | 20240419 | 114300 | 7272706930 | 2850 | 2850 | 2850 | 2850 | 968 |
| 459 | 20240419 | 114200 | 7269948130 | 2850 | 2855 | 2855 | 2850 | 2 |
| 460 | 20240419 | 114100 | 7269942425 | 2850 | 2850 | 2850 | 2850 | 1188 |
| 461 | 20240419 | 114000 | 7266556625 | 2850 | 2850 | 2850 | 2850 | 38 |
| 462 | 20240419 | 113900 | 7266448325 | 2855 | 2855 | 2855 | 2850 | 1324 |
| 463 | 20240419 | 113800 | 7262668315 | 2855 | 2855 | 2855 | 2855 | 47 |
| 464 | 20240419 | 113700 | 7262534130 | 2855 | 2850 | 2855 | 2850 | 19 |
| 465 | 20240419 | 113600 | 7262479890 | 2855 | 2850 | 2855 | 2850 | 1115 |
| 466 | 20240419 | 113500 | 7259302100 | 2855 | 2850 | 2855 | 2850 | 1123 |
| 467 | 20240419 | 113400 | 7256101480 | 2855 | 2855 | 2860 | 2850 | 1651 |
| 468 | 20240419 | 113300 | 7251387420 | 2850 | 2855 | 2860 | 2850 | 1223 |
| 469 | 20240419 | 113200 | 7247895705 | 2850 | 2850 | 2855 | 2850 | 31 |
| 470 | 20240419 | 113100 | 7247807215 | 2850 | 2855 | 2860 | 2850 | 2156 |
| 471 | 20240419 | 113000 | 7241653170 | 2855 | 2850 | 2855 | 2845 | 3888 |
| 472 | 20240419 | 112900 | 7230574145 | 2850 | 2850 | 2855 | 2845 | 143 |
| 473 | 20240419 | 112800 | 7230167280 | 2855 | 2860 | 2860 | 2855 | 876 |
| 474 | 20240419 | 112700 | 7227666130 | 2860 | 2850 | 2860 | 2845 | 1060 |
| 475 | 20240419 | 112600 | 7224640755 | 2850 | 2860 | 2860 | 2850 | 200 |
| 476 | 20240419 | 112500 | 7224068880 | 2855 | 2850 | 2860 | 2850 | 123 |
| 477 | 20240419 | 112400 | 7223717210 | 2840 | 2835 | 2860 | 2830 | 2753 |
| 478 | 20240419 | 112300 | 7215872515 | 2845 | 2845 | 2850 | 2830 | 3695 |
| 479 | 20240419 | 112200 | 7205360155 | 2845 | 2855 | 2860 | 2845 | 2028 |
| 480 | 20240419 | 112100 | 7199566430 | 2850 | 2825 | 2850 | 2825 | 6229 |
| 481 | 20240419 | 112000 | 7181902930 | 2825 | 2830 | 2835 | 2825 | 274 |
| 482 | 20240419 | 111900 | 7181127450 | 2825 | 2840 | 2840 | 2825 | 4673 |
| 483 | 20240419 | 111800 | 7167889160 | 2840 | 2855 | 2855 | 2840 | 8974 |
| 484 | 20240419 | 111700 | 7142342210 | 2855 | 2855 | 2855 | 2850 | 3346 |
| 485 | 20240419 | 111600 | 7132796230 | 2860 | 2850 | 2860 | 2850 | 1572 |
| 486 | 20240419 | 111500 | 7128314050 | 2850 | 2860 | 2865 | 2850 | 8449 |
| 487 | 20240419 | 111400 | 7104154545 | 2860 | 2850 | 2865 | 2850 | 6692 |
| 488 | 20240419 | 111300 | 7085038350 | 2850 | 2850 | 2850 | 2850 | 1171 |
| 489 | 20240419 | 111200 | 7081701000 | 2850 | 2850 | 2855 | 2845 | 4284 |
| 490 | 20240419 | 111100 | 7069491490 | 2845 | 2840 | 2845 | 2835 | 6701 |
| 491 | 20240419 | 111000 | 7050461270 | 2840 | 2835 | 2840 | 2835 | 19555 |
| 492 | 20240419 | 110900 | 6994951820 | 2835 | 2835 | 2840 | 2835 | 5344 |
| 493 | 20240419 | 110800 | 6979796110 | 2835 | 2830 | 2835 | 2825 | 1265 |
| 494 | 20240419 | 110700 | 6976215755 | 2830 | 2835 | 2835 | 2830 | 5880 |
| 495 | 20240419 | 110600 | 6959569210 | 2835 | 2825 | 2835 | 2825 | 1955 |
| 496 | 20240419 | 110500 | 6954027795 | 2825 | 2820 | 2830 | 2820 | 2055 |
| 497 | 20240419 | 110400 | 6948228650 | 2815 | 2815 | 2820 | 2815 | 1693 |
| 498 | 20240419 | 110300 | 6943459395 | 2820 | 2820 | 2820 | 2815 | 692 |
| 499 | 20240419 | 110200 | 6941509375 | 2815 | 2805 | 2815 | 2805 | 257 |
| 500 | 20240419 | 110100 | 6940786365 | 2815 | 2805 | 2815 | 2800 | 9836 |
| 501 | 20240419 | 110000 | 6913235835 | 2815 | 2800 | 2815 | 2800 | 17432 |
| 502 | 20240419 | 105900 | 6864409135 | 2800 | 2805 | 2810 | 2800 | 4057 |
| 503 | 20240419 | 105800 | 6853033425 | 2805 | 2810 | 2810 | 2805 | 9210 |
| 504 | 20240419 | 105700 | 6827172045 | 2810 | 2820 | 2825 | 2810 | 13643 |
| 505 | 20240419 | 105600 | 6788789775 | 2820 | 2840 | 2850 | 2820 | 13736 |
| 506 | 20240419 | 105500 | 6749918010 | 2835 | 2850 | 2850 | 2835 | 2302 |
| 507 | 20240419 | 105400 | 6743387340 | 2830 | 2840 | 2840 | 2830 | 10772 |
| 508 | 20240419 | 105300 | 6712835495 | 2840 | 2835 | 2850 | 2835 | 130 |
| 509 | 20240419 | 105200 | 6712466610 | 2835 | 2850 | 2850 | 2835 | 236 |
| 510 | 20240419 | 105100 | 6711797125 | 2850 | 2815 | 2850 | 2815 | 10461 |
| 511 | 20240419 | 105000 | 6682220705 | 2815 | 2835 | 2835 | 2815 | 5755 |
| 512 | 20240419 | 104900 | 6665980140 | 2830 | 2830 | 2830 | 2820 | 33673 |
| 513 | 20240419 | 104800 | 6570846160 | 2835 | 2845 | 2845 | 2830 | 13026 |
| 514 | 20240419 | 104700 | 6533923380 | 2840 | 2840 | 2845 | 2840 | 8569 |
| 515 | 20240419 | 104600 | 6509560925 | 2840 | 2840 | 2845 | 2840 | 1349 |
| 516 | 20240419 | 104500 | 6505729745 | 2840 | 2845 | 2845 | 2840 | 3748 |
| 517 | 20240419 | 104400 | 6495081260 | 2845 | 2845 | 2845 | 2845 | 2491 |
| 518 | 20240419 | 104300 | 6487994365 | 2845 | 2855 | 2855 | 2845 | 2529 |
| 519 | 20240419 | 104200 | 6480788065 | 2855 | 2855 | 2855 | 2850 | 282 |
| 520 | 20240419 | 104100 | 6479982980 | 2855 | 2855 | 2855 | 2855 | 983 |
| 521 | 20240419 | 104000 | 6477176515 | 2855 | 2845 | 2855 | 2845 | 7366 |
| 522 | 20240419 | 103900 | 6456183750 | 2850 | 2855 | 2855 | 2850 | 4604 |
| 523 | 20240419 | 103800 | 6443053280 | 2855 | 2860 | 2865 | 2855 | 6373 |
| 524 | 20240419 | 103700 | 6424821305 | 2865 | 2860 | 2865 | 2860 | 2464 |
| 525 | 20240419 | 103600 | 6417767825 | 2860 | 2860 | 2860 | 2855 | 2657 |
| 526 | 20240419 | 103500 | 6410170065 | 2860 | 2865 | 2865 | 2855 | 8968 |
| 527 | 20240419 | 103400 | 6384516795 | 2865 | 2860 | 2870 | 2860 | 5328 |
| 528 | 20240419 | 103300 | 6369271110 | 2855 | 2840 | 2860 | 2840 | 5254 |
| 529 | 20240419 | 103200 | 6354282665 | 2840 | 2840 | 2845 | 2840 | 1286 |
| 530 | 20240419 | 103100 | 6350627775 | 2840 | 2840 | 2845 | 2840 | 1444 |
| 531 | 20240419 | 103000 | 6346522725 | 2840 | 2850 | 2855 | 2840 | 2124 |
| 532 | 20240419 | 102900 | 6340477975 | 2850 | 2845 | 2855 | 2845 | 1468 |
| 533 | 20240419 | 102800 | 6336294775 | 2850 | 2845 | 2850 | 2845 | 4147 |
| 534 | 20240419 | 102700 | 6324491910 | 2840 | 2835 | 2845 | 2830 | 5601 |
| 535 | 20240419 | 102600 | 6308622230 | 2840 | 2840 | 2840 | 2835 | 11526 |
| 536 | 20240419 | 102500 | 6275929920 | 2840 | 2840 | 2845 | 2840 | 1003 |
| 537 | 20240419 | 102400 | 6273081285 | 2840 | 2840 | 2850 | 2840 | 3202 |
| 538 | 20240419 | 102300 | 6263986840 | 2840 | 2845 | 2850 | 2840 | 6104 |
| 539 | 20240419 | 102200 | 6246630720 | 2845 | 2855 | 2855 | 2845 | 4226 |
| 540 | 20240419 | 102100 | 6234587015 | 2850 | 2855 | 2860 | 2850 | 896 |
| 541 | 20240419 | 102000 | 6232029260 | 2855 | 2850 | 2855 | 2850 | 4317 |
| 542 | 20240419 | 101900 | 6219722585 | 2845 | 2845 | 2860 | 2840 | 17288 |
| 543 | 20240419 | 101800 | 6170549110 | 2845 | 2855 | 2855 | 2845 | 28806 |
| 544 | 20240419 | 101700 | 6088452530 | 2860 | 2865 | 2865 | 2855 | 9029 |
| 545 | 20240419 | 101600 | 6062615770 | 2870 | 2875 | 2875 | 2865 | 12440 |
| 546 | 20240419 | 101500 | 6026894070 | 2875 | 2885 | 2885 | 2875 | 8208 |
| 547 | 20240419 | 101400 | 6003286820 | 2880 | 2880 | 2885 | 2880 | 542 |
| 548 | 20240419 | 101300 | 6001725800 | 2880 | 2885 | 2885 | 2880 | 1760 |
| 549 | 20240419 | 101200 | 5996655525 | 2885 | 2880 | 2885 | 2880 | 1306 |
| 550 | 20240419 | 101100 | 5992893100 | 2885 | 2885 | 2885 | 2880 | 1138 |
| 551 | 20240419 | 101000 | 5989614355 | 2880 | 2880 | 2885 | 2880 | 3199 |
| 552 | 20240419 | 100900 | 5980396180 | 2880 | 2880 | 2880 | 2875 | 1364 |
| 553 | 20240419 | 100800 | 5976468250 | 2880 | 2880 | 2885 | 2875 | 1728 |
| 554 | 20240419 | 100700 | 5971493735 | 2880 | 2885 | 2885 | 2875 | 8236 |
| 555 | 20240419 | 100600 | 5947747910 | 2880 | 2890 | 2895 | 2880 | 11283 |
| 556 | 20240419 | 100500 | 5915236230 | 2895 | 2890 | 2900 | 2885 | 3120 |
| 557 | 20240419 | 100400 | 5906199585 | 2890 | 2900 | 2900 | 2890 | 2232 |
| 558 | 20240419 | 100300 | 5899745575 | 2890 | 2905 | 2905 | 2890 | 16111 |
| 559 | 20240419 | 100200 | 5853081790 | 2905 | 2915 | 2915 | 2905 | 1738 |
| 560 | 20240419 | 100100 | 5848025495 | 2915 | 2915 | 2920 | 2910 | 6757 |
| 561 | 20240419 | 100000 | 5828327275 | 2915 | 2910 | 2920 | 2910 | 12480 |
| 562 | 20240419 | 095900 | 5791936680 | 2910 | 2890 | 2910 | 2890 | 9651 |
| 563 | 20240419 | 095800 | 5763946655 | 2895 | 2875 | 2895 | 2875 | 9980 |
| 564 | 20240419 | 095700 | 5735188715 | 2870 | 2870 | 2875 | 2865 | 3493 |
| 565 | 20240419 | 095600 | 5725162845 | 2870 | 2875 | 2875 | 2855 | 23083 |
| 566 | 20240419 | 095500 | 5658934095 | 2880 | 2870 | 2880 | 2870 | 6378 |
| 567 | 20240419 | 095400 | 5640596420 | 2870 | 2885 | 2885 | 2860 | 20886 |
| 568 | 20240419 | 095300 | 5580734140 | 2880 | 2890 | 2895 | 2880 | 26172 |
| 569 | 20240419 | 095200 | 5505169140 | 2895 | 2905 | 2905 | 2895 | 12877 |
| 570 | 20240419 | 095100 | 5467823485 | 2905 | 2910 | 2915 | 2905 | 10012 |
| 571 | 20240419 | 095000 | 5438694390 | 2910 | 2915 | 2920 | 2910 | 4140 |
| 572 | 20240419 | 094900 | 5426628595 | 2915 | 2920 | 2920 | 2915 | 2749 |
| 573 | 20240419 | 094800 | 5418606210 | 2920 | 2920 | 2920 | 2915 | 1448 |
| 574 | 20240419 | 094700 | 5414380275 | 2920 | 2925 | 2925 | 2920 | 3944 |
| 575 | 20240419 | 094600 | 5402859700 | 2925 | 2910 | 2925 | 2910 | 10997 |
| 576 | 20240419 | 094500 | 5370773875 | 2910 | 2910 | 2920 | 2910 | 9679 |
| 577 | 20240419 | 094400 | 5342567270 | 2910 | 2900 | 2915 | 2895 | 4782 |
| 578 | 20240419 | 094300 | 5328691370 | 2895 | 2910 | 2910 | 2895 | 15711 |
| 579 | 20240419 | 094200 | 5283109270 | 2915 | 2925 | 2925 | 2910 | 10525 |
| 580 | 20240419 | 094100 | 5252408940 | 2920 | 2930 | 2930 | 2920 | 10829 |
| 581 | 20240419 | 094000 | 5220737735 | 2925 | 2925 | 2935 | 2925 | 3357 |
| 582 | 20240419 | 093900 | 5210914765 | 2925 | 2930 | 2935 | 2925 | 3648 |
| 583 | 20240419 | 093800 | 5200225745 | 2925 | 2935 | 2935 | 2925 | 5973 |
| 584 | 20240419 | 093700 | 5182722695 | 2930 | 2935 | 2935 | 2925 | 8945 |
| 585 | 20240419 | 093600 | 5156510985 | 2935 | 2910 | 2935 | 2910 | 21868 |
| 586 | 20240419 | 093500 | 5092502440 | 2925 | 2915 | 2925 | 2915 | 9488 |
| 587 | 20240419 | 093400 | 5064798360 | 2915 | 2935 | 2940 | 2895 | 73893 |
| 588 | 20240419 | 093300 | 4849863040 | 2935 | 2920 | 2935 | 2915 | 12271 |
| 589 | 20240419 | 093200 | 4813958665 | 2920 | 2910 | 2920 | 2910 | 5976 |
| 590 | 20240419 | 093100 | 4796522115 | 2910 | 2915 | 2920 | 2910 | 35030 |
| 591 | 20240419 | 093000 | 4694524050 | 2915 | 2935 | 2940 | 2915 | 33020 |
| 592 | 20240419 | 092900 | 4597888090 | 2935 | 2935 | 2940 | 2935 | 15427 |
| 593 | 20240419 | 092800 | 4552605255 | 2935 | 2940 | 2945 | 2935 | 25696 |
| 594 | 20240419 | 092700 | 4477073215 | 2940 | 2960 | 2960 | 2940 | 31735 |
| 595 | 20240419 | 092600 | 4383552830 | 2955 | 2965 | 2980 | 2955 | 6277 |
| 596 | 20240419 | 092500 | 4364969740 | 2960 | 2985 | 2990 | 2960 | 23434 |
| 597 | 20240419 | 092400 | 4295239535 | 2990 | 2990 | 2995 | 2970 | 31444 |
| 598 | 20240419 | 092300 | 4201383410 | 2990 | 2950 | 3000 | 2945 | 84294 |
| 599 | 20240419 | 092200 | 3949825435 | 2950 | 2955 | 2975 | 2945 | 50409 |
| 600 | 20240419 | 092100 | 3800984435 | 2960 | 2970 | 2995 | 2955 | 30850 |
| 601 | 20240419 | 092000 | 3709212885 | 2970 | 2945 | 2990 | 2940 | 45495 |
| 602 | 20240419 | 091900 | 3574217685 | 2945 | 2940 | 2945 | 2940 | 14309 |
| 603 | 20240419 | 091800 | 3532126700 | 2945 | 2950 | 2955 | 2940 | 40010 |
| 604 | 20240419 | 091700 | 3414369825 | 2955 | 2950 | 2955 | 2945 | 22568 |
| 605 | 20240419 | 091600 | 3347772415 | 2950 | 2965 | 2970 | 2950 | 53091 |
| 606 | 20240419 | 091500 | 3190706460 | 2965 | 3000 | 3010 | 2965 | 96868 |
| 607 | 20240419 | 091400 | 2901355540 | 3000 | 2950 | 3000 | 2940 | 150774 |
| 608 | 20240419 | 091300 | 2452668480 | 2945 | 2940 | 2950 | 2930 | 50267 |
| 609 | 20240419 | 091200 | 2304798185 | 2930 | 2935 | 2945 | 2930 | 49645 |
| 610 | 20240419 | 091100 | 2158929460 | 2935 | 2940 | 2970 | 2925 | 154224 |
| 611 | 20240419 | 091000 | 1704076785 | 2940 | 2895 | 2950 | 2890 | 106793 |
| 612 | 20240419 | 090900 | 1392069115 | 2895 | 2865 | 2895 | 2865 | 69385 |
| 613 | 20240419 | 090800 | 1192231485 | 2870 | 2850 | 2870 | 2845 | 19825 |
| 614 | 20240419 | 090700 | 1135531590 | 2850 | 2850 | 2850 | 2840 | 23823 |
| 615 | 20240419 | 090600 | 1067757815 | 2850 | 2860 | 2860 | 2845 | 9089 |
| 616 | 20240419 | 090500 | 1041836060 | 2850 | 2830 | 2870 | 2830 | 31541 |
| 617 | 20240419 | 090400 | 951893820 | 2830 | 2830 | 2835 | 2825 | 16617 |
| 618 | 20240419 | 090300 | 904880525 | 2830 | 2845 | 2845 | 2830 | 37378 |
| 619 | 20240419 | 090200 | 798836950 | 2845 | 2860 | 2865 | 2840 | 45462 |
| 620 | 20240419 | 090100 | 669131280 | 2860 | 2875 | 2875 | 2855 | 30900 |
| 621 | 20240419 | 090000 | 580730610 | 2865 | 2880 | 2900 | 2860 | 201765 |