30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 191300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 4809 |
| 3 | 20240419 | 191200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 4 | 20240419 | 191100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 5 | 20240419 | 191000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 6 | 20240419 | 190900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 7 | 20240419 | 190800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 8 | 20240419 | 190700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 9 | 20240419 | 190600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 10 | 20240419 | 190500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 11 | 20240419 | 190400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 12 | 20240419 | 190300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 13 | 20240419 | 190200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 14 | 20240419 | 190100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 15 | 20240419 | 190000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 16 | 20240419 | 185900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 17 | 20240419 | 185800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 18 | 20240419 | 185700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 19 | 20240419 | 185600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 20 | 20240419 | 185500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 21 | 20240419 | 185400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 22 | 20240419 | 185300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 23 | 20240419 | 185200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 24 | 20240419 | 185100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 25 | 20240419 | 185000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 26 | 20240419 | 184900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 27 | 20240419 | 184800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 28 | 20240419 | 184700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 29 | 20240419 | 184600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 30 | 20240419 | 184500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 31 | 20240419 | 184400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 32 | 20240419 | 184300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 4809 |
| 33 | 20240419 | 184200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 34 | 20240419 | 184100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 35 | 20240419 | 184000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 36 | 20240419 | 183900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 37 | 20240419 | 183800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 38 | 20240419 | 183700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 39 | 20240419 | 183600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 40 | 20240419 | 183500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 41 | 20240419 | 183400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 42 | 20240419 | 183300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 43 | 20240419 | 183200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 44 | 20240419 | 183100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 45 | 20240419 | 183000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 46 | 20240419 | 182900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 47 | 20240419 | 182800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 48 | 20240419 | 182700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 49 | 20240419 | 182600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 50 | 20240419 | 182500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 51 | 20240419 | 182400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 52 | 20240419 | 182300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 53 | 20240419 | 182200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 54 | 20240419 | 182100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 55 | 20240419 | 182000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 56 | 20240419 | 181900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 57 | 20240419 | 181800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 58 | 20240419 | 181700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 59 | 20240419 | 181600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 60 | 20240419 | 181500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 61 | 20240419 | 181400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 62 | 20240419 | 181300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 4809 |
| 63 | 20240419 | 181200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 64 | 20240419 | 181100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 65 | 20240419 | 181000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 66 | 20240419 | 180900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 67 | 20240419 | 180800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 68 | 20240419 | 180700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 69 | 20240419 | 180600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 70 | 20240419 | 180500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 71 | 20240419 | 180400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 72 | 20240419 | 180300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 73 | 20240419 | 180200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 74 | 20240419 | 180100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 75 | 20240419 | 180000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 76 | 20240419 | 175900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 77 | 20240419 | 175800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 78 | 20240419 | 175700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 79 | 20240419 | 175600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 80 | 20240419 | 175500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 81 | 20240419 | 175400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 82 | 20240419 | 175300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 83 | 20240419 | 175200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 84 | 20240419 | 175100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 85 | 20240419 | 175000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 86 | 20240419 | 174900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 87 | 20240419 | 174800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 88 | 20240419 | 174700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 89 | 20240419 | 174600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 90 | 20240419 | 174500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 91 | 20240419 | 174400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 92 | 20240419 | 174300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 4809 |
| 93 | 20240419 | 174200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 94 | 20240419 | 174100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 95 | 20240419 | 174000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 96 | 20240419 | 173900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 97 | 20240419 | 173800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 98 | 20240419 | 173700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 99 | 20240419 | 173600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 100 | 20240419 | 173500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 101 | 20240419 | 173400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 102 | 20240419 | 173300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 103 | 20240419 | 173200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 104 | 20240419 | 173100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 105 | 20240419 | 173000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 106 | 20240419 | 172900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 107 | 20240419 | 172800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 108 | 20240419 | 172700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 109 | 20240419 | 172600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 110 | 20240419 | 172500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 111 | 20240419 | 172400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 112 | 20240419 | 172300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 113 | 20240419 | 172200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 114 | 20240419 | 172100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 115 | 20240419 | 172000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 116 | 20240419 | 171900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 117 | 20240419 | 171800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 118 | 20240419 | 171700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 119 | 20240419 | 171600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 120 | 20240419 | 171500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 121 | 20240419 | 171400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 122 | 20240419 | 171300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 4809 |
| 123 | 20240419 | 171200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 124 | 20240419 | 171100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 125 | 20240419 | 171000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 126 | 20240419 | 170900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 127 | 20240419 | 170800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 128 | 20240419 | 170700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 129 | 20240419 | 170600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 130 | 20240419 | 170500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 131 | 20240419 | 170400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 132 | 20240419 | 170300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 133 | 20240419 | 170200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 134 | 20240419 | 170100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 135 | 20240419 | 170000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 136 | 20240419 | 165900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 137 | 20240419 | 165800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 138 | 20240419 | 165700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 139 | 20240419 | 165600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 140 | 20240419 | 165500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 141 | 20240419 | 165400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 142 | 20240419 | 165300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 143 | 20240419 | 165200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 144 | 20240419 | 165100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 145 | 20240419 | 165000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 146 | 20240419 | 164900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 147 | 20240419 | 164800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 148 | 20240419 | 164700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 149 | 20240419 | 164600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 150 | 20240419 | 164500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 151 | 20240419 | 164400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 152 | 20240419 | 164300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 4809 |
| 153 | 20240419 | 164200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 154 | 20240419 | 164100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 155 | 20240419 | 164000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 156 | 20240419 | 163900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 157 | 20240419 | 163800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 158 | 20240419 | 163700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 159 | 20240419 | 163600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 160 | 20240419 | 163500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 161 | 20240419 | 163400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 162 | 20240419 | 163300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 163 | 20240419 | 163200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 164 | 20240419 | 163100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 165 | 20240419 | 163000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 166 | 20240419 | 162900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 167 | 20240419 | 162800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 168 | 20240419 | 162700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 169 | 20240419 | 162600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 170 | 20240419 | 162500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 171 | 20240419 | 162400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 172 | 20240419 | 162300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 173 | 20240419 | 162200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 174 | 20240419 | 162100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 175 | 20240419 | 162000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 176 | 20240419 | 161900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 177 | 20240419 | 161800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 178 | 20240419 | 161700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 179 | 20240419 | 161600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 180 | 20240419 | 161500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 181 | 20240419 | 161400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 182 | 20240419 | 161300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 4809 |
| 183 | 20240419 | 161200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 184 | 20240419 | 161100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20240419 | 161000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20240419 | 160900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20240419 | 160800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20240419 | 160700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20240419 | 160600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20240419 | 160500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20240419 | 160400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20240419 | 160300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20240419 | 160200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20240419 | 160100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 195 | 20240419 | 160000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 196 | 20240419 | 155900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 197 | 20240419 | 155800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 198 | 20240419 | 155700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 199 | 20240419 | 155600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 200 | 20240419 | 155500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 201 | 20240419 | 155400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 202 | 20240419 | 155300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 203 | 20240419 | 155200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 204 | 20240419 | 155100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 205 | 20240419 | 155000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 206 | 20240419 | 154900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 207 | 20240419 | 154800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 208 | 20240419 | 154700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 209 | 20240419 | 154600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 210 | 20240419 | 154500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 211 | 20240419 | 154400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 212 | 20240419 | 154300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 4809 |
| 213 | 20240419 | 154200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 214 | 20240419 | 154100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 215 | 20240419 | 154000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 216 | 20240419 | 153900 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 217 | 20240419 | 153800 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 218 | 20240419 | 153700 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 219 | 20240419 | 153600 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 220 | 20240419 | 153500 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 221 | 20240419 | 153400 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 222 | 20240419 | 153300 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 223 | 20240419 | 153200 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 224 | 20240419 | 153100 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 0 |
| 225 | 20240419 | 153000 | 3321429980 | 4550 | 4550 | 4550 | 4550 | 4809 |
| 226 | 20240419 | 152900 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 227 | 20240419 | 152800 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 228 | 20240419 | 152700 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 229 | 20240419 | 152600 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 230 | 20240419 | 152500 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 231 | 20240419 | 152400 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 232 | 20240419 | 152300 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 233 | 20240419 | 152200 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 234 | 20240419 | 152100 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 235 | 20240419 | 152000 | 3299549030 | 4545 | 4545 | 4545 | 4545 | 0 |
| 236 | 20240419 | 151900 | 3299549030 | 4545 | 4520 | 4545 | 4520 | 662 |
| 237 | 20240419 | 151800 | 3296552160 | 4520 | 4540 | 4560 | 4520 | 2539 |
| 238 | 20240419 | 151700 | 3285017925 | 4540 | 4515 | 4545 | 4510 | 1572 |
| 239 | 20240419 | 151600 | 3277908790 | 4515 | 4505 | 4515 | 4505 | 109 |
| 240 | 20240419 | 151500 | 3277417435 | 4505 | 4495 | 4505 | 4495 | 1320 |
| 241 | 20240419 | 151400 | 3271480830 | 4495 | 4495 | 4495 | 4495 | 12 |
| 242 | 20240419 | 151300 | 3271426890 | 4495 | 4495 | 4495 | 4485 | 1829 |
| 243 | 20240419 | 151200 | 3263222970 | 4495 | 4490 | 4495 | 4485 | 1220 |
| 244 | 20240419 | 151100 | 3257746415 | 4495 | 4495 | 4495 | 4495 | 8 |
| 245 | 20240419 | 151000 | 3257710455 | 4495 | 4495 | 4495 | 4490 | 678 |
| 246 | 20240419 | 150900 | 3254665700 | 4495 | 4490 | 4495 | 4480 | 8324 |
| 247 | 20240419 | 150800 | 3217352520 | 4485 | 4490 | 4490 | 4485 | 1126 |
| 248 | 20240419 | 150700 | 3212301795 | 4490 | 4490 | 4490 | 4485 | 25 |
| 249 | 20240419 | 150600 | 3212189655 | 4480 | 4480 | 4490 | 4480 | 1205 |
| 250 | 20240419 | 150500 | 3206791235 | 4485 | 4485 | 4485 | 4485 | 678 |
| 251 | 20240419 | 150400 | 3203750405 | 4485 | 4490 | 4490 | 4485 | 357 |
| 252 | 20240419 | 150300 | 3202149085 | 4490 | 4490 | 4490 | 4490 | 142 |
| 253 | 20240419 | 150200 | 3201511505 | 4490 | 4480 | 4490 | 4475 | 4036 |
| 254 | 20240419 | 150100 | 3183429850 | 4480 | 4475 | 4485 | 4475 | 1218 |
| 255 | 20240419 | 150000 | 3177977010 | 4480 | 4475 | 4480 | 4475 | 269 |
| 256 | 20240419 | 145900 | 3176772905 | 4480 | 4480 | 4480 | 4475 | 840 |
| 257 | 20240419 | 145800 | 3173013210 | 4480 | 4485 | 4485 | 4475 | 3670 |
| 258 | 20240419 | 145700 | 3156578465 | 4490 | 4490 | 4490 | 4480 | 562 |
| 259 | 20240419 | 145600 | 3154058650 | 4490 | 4490 | 4490 | 4485 | 300 |
| 260 | 20240419 | 145500 | 3152712650 | 4490 | 4485 | 4490 | 4480 | 2590 |
| 261 | 20240419 | 145400 | 3141097995 | 4485 | 4485 | 4485 | 4485 | 766 |
| 262 | 20240419 | 145300 | 3137662485 | 4485 | 4485 | 4485 | 4485 | 462 |
| 263 | 20240419 | 145200 | 3135590415 | 4485 | 4485 | 4485 | 4485 | 1011 |
| 264 | 20240419 | 145100 | 3131056080 | 4485 | 4485 | 4485 | 4485 | 64 |
| 265 | 20240419 | 145000 | 3130769040 | 4485 | 4490 | 4490 | 4485 | 988 |
| 266 | 20240419 | 144900 | 3126337120 | 4490 | 4490 | 4490 | 4485 | 1578 |
| 267 | 20240419 | 144800 | 3119251955 | 4495 | 4495 | 4495 | 4495 | 220 |
| 268 | 20240419 | 144700 | 3118263055 | 4495 | 4495 | 4495 | 4495 | 877 |
| 269 | 20240419 | 144600 | 3114320940 | 4495 | 4495 | 4495 | 4495 | 600 |
| 270 | 20240419 | 144500 | 3111623940 | 4500 | 4500 | 4500 | 4495 | 181 |
| 271 | 20240419 | 144400 | 3110810150 | 4500 | 4500 | 4500 | 4500 | 405 |
| 272 | 20240419 | 144300 | 3108987650 | 4500 | 4495 | 4500 | 4495 | 1195 |
| 273 | 20240419 | 144200 | 3103615410 | 4495 | 4495 | 4495 | 4495 | 1048 |
| 274 | 20240419 | 144100 | 3098904650 | 4495 | 4495 | 4495 | 4490 | 1000 |
| 275 | 20240419 | 144000 | 3094412150 | 4500 | 4495 | 4500 | 4495 | 551 |
| 276 | 20240419 | 143900 | 3091935400 | 4495 | 4495 | 4495 | 4495 | 0 |
| 277 | 20240419 | 143800 | 3091935400 | 4495 | 4500 | 4500 | 4495 | 3753 |
| 278 | 20240419 | 143700 | 3075064685 | 4500 | 4500 | 4500 | 4500 | 114 |
| 279 | 20240419 | 143600 | 3074551685 | 4500 | 4500 | 4500 | 4500 | 80 |
| 280 | 20240419 | 143500 | 3074191685 | 4500 | 4500 | 4500 | 4500 | 1581 |
| 281 | 20240419 | 143400 | 3067077185 | 4505 | 4510 | 4510 | 4505 | 240 |
| 282 | 20240419 | 143300 | 3065995930 | 4510 | 4505 | 4510 | 4505 | 268 |
| 283 | 20240419 | 143200 | 3064788035 | 4505 | 4510 | 4510 | 4505 | 1215 |
| 284 | 20240419 | 143100 | 3059314440 | 4505 | 4500 | 4505 | 4500 | 228 |
| 285 | 20240419 | 143000 | 3058288220 | 4500 | 4500 | 4500 | 4500 | 1537 |
| 286 | 20240419 | 142900 | 3051371720 | 4510 | 4510 | 4510 | 4500 | 2102 |
| 287 | 20240419 | 142800 | 3041903765 | 4510 | 4510 | 4515 | 4510 | 52 |
| 288 | 20240419 | 142700 | 3041669235 | 4510 | 4515 | 4515 | 4510 | 52 |
| 289 | 20240419 | 142600 | 3041434615 | 4515 | 4515 | 4515 | 4515 | 0 |
| 290 | 20240419 | 142500 | 3041434615 | 4515 | 4500 | 4515 | 4500 | 553 |
| 291 | 20240419 | 142400 | 3038942320 | 4505 | 4510 | 4510 | 4505 | 3390 |
| 292 | 20240419 | 142300 | 3023667415 | 4510 | 4510 | 4510 | 4510 | 1 |
| 293 | 20240419 | 142200 | 3023662905 | 4505 | 4505 | 4505 | 4505 | 1157 |
| 294 | 20240419 | 142100 | 3018450620 | 4505 | 4515 | 4515 | 4505 | 2007 |
| 295 | 20240419 | 142000 | 3009394740 | 4520 | 4520 | 4520 | 4520 | 0 |
| 296 | 20240419 | 141900 | 3009394740 | 4520 | 4520 | 4520 | 4515 | 532 |
| 297 | 20240419 | 141800 | 3006990350 | 4530 | 4530 | 4530 | 4530 | 5 |
| 298 | 20240419 | 141700 | 3006967700 | 4530 | 4530 | 4530 | 4530 | 0 |
| 299 | 20240419 | 141600 | 3006967700 | 4530 | 4530 | 4530 | 4530 | 106 |
| 300 | 20240419 | 141500 | 3006487520 | 4515 | 4515 | 4515 | 4515 | 0 |
| 301 | 20240419 | 141400 | 3006487520 | 4515 | 4515 | 4515 | 4515 | 0 |
| 302 | 20240419 | 141300 | 3006487520 | 4515 | 4515 | 4515 | 4515 | 200 |
| 303 | 20240419 | 141200 | 3005584520 | 4515 | 4515 | 4515 | 4515 | 351 |
| 304 | 20240419 | 141100 | 3003999755 | 4515 | 4530 | 4530 | 4515 | 101 |
| 305 | 20240419 | 141000 | 3003543725 | 4505 | 4530 | 4530 | 4505 | 679 |
| 306 | 20240419 | 140900 | 3000483150 | 4505 | 4525 | 4525 | 4505 | 3501 |
| 307 | 20240419 | 140800 | 2984666610 | 4530 | 4535 | 4540 | 4530 | 865 |
| 308 | 20240419 | 140700 | 2980747660 | 4540 | 4540 | 4540 | 4540 | 107 |
| 309 | 20240419 | 140600 | 2980261880 | 4550 | 4550 | 4550 | 4550 | 0 |
| 310 | 20240419 | 140500 | 2980261880 | 4550 | 4535 | 4550 | 4535 | 35 |
| 311 | 20240419 | 140400 | 2980102705 | 4535 | 4535 | 4535 | 4535 | 45 |
| 312 | 20240419 | 140300 | 2979898630 | 4530 | 4530 | 4530 | 4530 | 282 |
| 313 | 20240419 | 140200 | 2978621170 | 4530 | 4535 | 4535 | 4530 | 200 |
| 314 | 20240419 | 140100 | 2977714900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 315 | 20240419 | 140000 | 2977714900 | 4530 | 4530 | 4530 | 4530 | 0 |
| 316 | 20240419 | 135900 | 2977714900 | 4530 | 4550 | 4550 | 4530 | 1301 |
| 317 | 20240419 | 135800 | 2971819990 | 4530 | 4540 | 4540 | 4530 | 253 |
| 318 | 20240419 | 135700 | 2970671380 | 4530 | 4530 | 4530 | 4530 | 647 |
| 319 | 20240419 | 135600 | 2967740470 | 4530 | 4540 | 4540 | 4530 | 223 |
| 320 | 20240419 | 135500 | 2966728995 | 4550 | 4540 | 4550 | 4540 | 442 |
| 321 | 20240419 | 135400 | 2964722255 | 4550 | 4565 | 4565 | 4550 | 80 |
| 322 | 20240419 | 135300 | 2964357790 | 4565 | 4565 | 4565 | 4565 | 50 |
| 323 | 20240419 | 135200 | 2964129540 | 4565 | 4565 | 4565 | 4565 | 1 |
| 324 | 20240419 | 135100 | 2964124975 | 4565 | 4565 | 4565 | 4565 | 96 |
| 325 | 20240419 | 135000 | 2963686735 | 4565 | 4565 | 4565 | 4565 | 1 |
| 326 | 20240419 | 134900 | 2963682170 | 4535 | 4560 | 4560 | 4535 | 4341 |
| 327 | 20240419 | 134800 | 2943970675 | 4565 | 4560 | 4565 | 4560 | 65 |
| 328 | 20240419 | 134700 | 2943674225 | 4560 | 4555 | 4560 | 4555 | 331 |
| 329 | 20240419 | 134600 | 2942165365 | 4545 | 4545 | 4545 | 4545 | 0 |
| 330 | 20240419 | 134500 | 2942165365 | 4545 | 4545 | 4545 | 4545 | 0 |
| 331 | 20240419 | 134400 | 2942165365 | 4545 | 4545 | 4545 | 4545 | 0 |
| 332 | 20240419 | 134300 | 2942165365 | 4545 | 4550 | 4550 | 4545 | 1046 |
| 333 | 20240419 | 134200 | 2937411135 | 4545 | 4545 | 4545 | 4545 | 242 |
| 334 | 20240419 | 134100 | 2936311245 | 4545 | 4540 | 4545 | 4540 | 254 |
| 335 | 20240419 | 134000 | 2935157015 | 4535 | 4535 | 4545 | 4535 | 558 |
| 336 | 20240419 | 133900 | 2932626285 | 4545 | 4545 | 4545 | 4535 | 45 |
| 337 | 20240419 | 133800 | 2932421980 | 4550 | 4545 | 4550 | 4535 | 2781 |
| 338 | 20240419 | 133700 | 2919805300 | 4540 | 4540 | 4540 | 4540 | 1189 |
| 339 | 20240419 | 133600 | 2914407240 | 4545 | 4545 | 4545 | 4545 | 310 |
| 340 | 20240419 | 133500 | 2912998290 | 4545 | 4545 | 4545 | 4545 | 1 |
| 341 | 20240419 | 133400 | 2912993745 | 4545 | 4530 | 4545 | 4530 | 684 |
| 342 | 20240419 | 133300 | 2909895210 | 4530 | 4540 | 4540 | 4530 | 348 |
| 343 | 20240419 | 133200 | 2908318485 | 4535 | 4545 | 4545 | 4535 | 627 |
| 344 | 20240419 | 133100 | 2905473630 | 4550 | 4550 | 4550 | 4545 | 854 |
| 345 | 20240419 | 133000 | 2901590440 | 4550 | 4570 | 4570 | 4550 | 318 |
| 346 | 20240419 | 132900 | 2900143220 | 4570 | 4570 | 4570 | 4570 | 0 |
| 347 | 20240419 | 132800 | 2900143220 | 4570 | 4570 | 4570 | 4570 | 2 |
| 348 | 20240419 | 132700 | 2900134080 | 4550 | 4555 | 4555 | 4550 | 1959 |
| 349 | 20240419 | 132600 | 2891219075 | 4570 | 4570 | 4570 | 4555 | 677 |
| 350 | 20240419 | 132500 | 2888133940 | 4560 | 4570 | 4570 | 4560 | 3 |
| 351 | 20240419 | 132400 | 2888120240 | 4575 | 4560 | 4575 | 4560 | 90 |
| 352 | 20240419 | 132300 | 2887709735 | 4575 | 4575 | 4575 | 4575 | 0 |
| 353 | 20240419 | 132200 | 2887709735 | 4575 | 4575 | 4575 | 4575 | 1 |
| 354 | 20240419 | 132100 | 2887705160 | 4575 | 4575 | 4575 | 4575 | 0 |
| 355 | 20240419 | 132000 | 2887705160 | 4575 | 4575 | 4575 | 4575 | 55 |
| 356 | 20240419 | 131900 | 2887453535 | 4560 | 4570 | 4570 | 4560 | 58 |
| 357 | 20240419 | 131800 | 2887188960 | 4570 | 4570 | 4570 | 4570 | 8 |
| 358 | 20240419 | 131700 | 2887152400 | 4575 | 4555 | 4575 | 4555 | 500 |
| 359 | 20240419 | 131600 | 2884874060 | 4555 | 4550 | 4555 | 4550 | 51 |
| 360 | 20240419 | 131500 | 2884641760 | 4550 | 4545 | 4550 | 4545 | 301 |
| 361 | 20240419 | 131400 | 2883273710 | 4545 | 4550 | 4550 | 4545 | 649 |
| 362 | 20240419 | 131300 | 2880323915 | 4550 | 4550 | 4550 | 4550 | 275 |
| 363 | 20240419 | 131200 | 2879072665 | 4555 | 4555 | 4555 | 4555 | 78 |
| 364 | 20240419 | 131100 | 2878717375 | 4560 | 4580 | 4580 | 4560 | 5376 |
| 365 | 20240419 | 131000 | 2854170925 | 4580 | 4580 | 4580 | 4580 | 323 |
| 366 | 20240419 | 130900 | 2852691585 | 4585 | 4580 | 4585 | 4580 | 11 |
| 367 | 20240419 | 130800 | 2852641155 | 4585 | 4585 | 4585 | 4585 | 171 |
| 368 | 20240419 | 130700 | 2851857120 | 4580 | 4580 | 4580 | 4575 | 1173 |
| 369 | 20240419 | 130600 | 2846484845 | 4585 | 4575 | 4585 | 4575 | 5236 |
| 370 | 20240419 | 130500 | 2822505410 | 4570 | 4560 | 4570 | 4560 | 662 |
| 371 | 20240419 | 130400 | 2819483040 | 4555 | 4545 | 4555 | 4545 | 6795 |
| 372 | 20240419 | 130300 | 2788569730 | 4540 | 4540 | 4540 | 4540 | 7 |
| 373 | 20240419 | 130200 | 2788537950 | 4545 | 4545 | 4545 | 4545 | 1 |
| 374 | 20240419 | 130100 | 2788533405 | 4540 | 4530 | 4540 | 4530 | 2081 |
| 375 | 20240419 | 130000 | 2779105820 | 4530 | 4530 | 4535 | 4530 | 519 |
| 376 | 20240419 | 125900 | 2776754155 | 4535 | 4540 | 4540 | 4535 | 1263 |
| 377 | 20240419 | 125800 | 2771026150 | 4540 | 4540 | 4540 | 4540 | 1155 |
| 378 | 20240419 | 125700 | 2765782450 | 4545 | 4545 | 4545 | 4545 | 1200 |
| 379 | 20240419 | 125600 | 2760328450 | 4545 | 4545 | 4545 | 4545 | 0 |
| 380 | 20240419 | 125500 | 2760328450 | 4545 | 4540 | 4545 | 4540 | 341 |
| 381 | 20240419 | 125400 | 2758780005 | 4535 | 4535 | 4535 | 4535 | 0 |
| 382 | 20240419 | 125300 | 2758780005 | 4535 | 4535 | 4535 | 4535 | 0 |
| 383 | 20240419 | 125200 | 2758780005 | 4535 | 4535 | 4535 | 4535 | 1010 |
| 384 | 20240419 | 125100 | 2754199655 | 4540 | 4540 | 4540 | 4540 | 540 |
| 385 | 20240419 | 125000 | 2751748055 | 4545 | 4540 | 4545 | 4540 | 426 |
| 386 | 20240419 | 124900 | 2749814010 | 4540 | 4540 | 4540 | 4540 | 242 |
| 387 | 20240419 | 124800 | 2748715330 | 4540 | 4540 | 4540 | 4540 | 10 |
| 388 | 20240419 | 124700 | 2748669930 | 4540 | 4540 | 4540 | 4535 | 156 |
| 389 | 20240419 | 124600 | 2747962460 | 4540 | 4535 | 4540 | 4535 | 408 |
| 390 | 20240419 | 124500 | 2746112175 | 4530 | 4525 | 4530 | 4520 | 292 |
| 391 | 20240419 | 124400 | 2744790005 | 4520 | 4530 | 4530 | 4520 | 168 |
| 392 | 20240419 | 124300 | 2744029365 | 4530 | 4530 | 4530 | 4530 | 537 |
| 393 | 20240419 | 124200 | 2741596755 | 4530 | 4530 | 4530 | 4530 | 113 |
| 394 | 20240419 | 124100 | 2741084865 | 4525 | 4530 | 4530 | 4525 | 567 |
| 395 | 20240419 | 124000 | 2738518690 | 4530 | 4530 | 4530 | 4525 | 19 |
| 396 | 20240419 | 123900 | 2738432645 | 4535 | 4525 | 4535 | 4525 | 572 |
| 397 | 20240419 | 123800 | 2735844325 | 4530 | 4530 | 4535 | 4530 | 1005 |
| 398 | 20240419 | 123700 | 2731291670 | 4535 | 4530 | 4535 | 4525 | 215 |
| 399 | 20240419 | 123600 | 2730317565 | 4525 | 4530 | 4530 | 4525 | 505 |
| 400 | 20240419 | 123500 | 2728031415 | 4530 | 4525 | 4530 | 4525 | 502 |
| 401 | 20240419 | 123400 | 2725759860 | 4530 | 4530 | 4530 | 4530 | 8 |
| 402 | 20240419 | 123300 | 2725723620 | 4510 | 4525 | 4525 | 4510 | 340 |
| 403 | 20240419 | 123200 | 2724188930 | 4525 | 4505 | 4525 | 4505 | 666 |
| 404 | 20240419 | 123100 | 2721182620 | 4525 | 4525 | 4525 | 4525 | 401 |
| 405 | 20240419 | 123000 | 2719368095 | 4500 | 4500 | 4500 | 4500 | 200 |
| 406 | 20240419 | 122900 | 2718468095 | 4500 | 4535 | 4535 | 4500 | 301 |
| 407 | 20240419 | 122800 | 2717113245 | 4535 | 4540 | 4540 | 4530 | 21 |
| 408 | 20240419 | 122700 | 2717018030 | 4480 | 4540 | 4540 | 4480 | 10953 |
| 409 | 20240419 | 122600 | 2667610800 | 4540 | 4540 | 4540 | 4540 | 0 |
| 410 | 20240419 | 122500 | 2667610800 | 4540 | 4540 | 4540 | 4540 | 22 |
| 411 | 20240419 | 122400 | 2667510920 | 4545 | 4540 | 4545 | 4540 | 2087 |
| 412 | 20240419 | 122300 | 2658035505 | 4545 | 4540 | 4545 | 4540 | 585 |
| 413 | 20240419 | 122200 | 2655377605 | 4540 | 4540 | 4540 | 4540 | 3 |
| 414 | 20240419 | 122100 | 2655363985 | 4540 | 4535 | 4540 | 4520 | 226 |
| 415 | 20240419 | 122000 | 2654340840 | 4520 | 4530 | 4530 | 4520 | 488 |
| 416 | 20240419 | 121900 | 2652134905 | 4530 | 4540 | 4540 | 4530 | 1558 |
| 417 | 20240419 | 121800 | 2645064615 | 4540 | 4550 | 4555 | 4540 | 2715 |
| 418 | 20240419 | 121700 | 2632717875 | 4550 | 4550 | 4550 | 4550 | 761 |
| 419 | 20240419 | 121600 | 2629255325 | 4550 | 4550 | 4550 | 4550 | 456 |
| 420 | 20240419 | 121500 | 2627180525 | 4565 | 4550 | 4570 | 4550 | 4444 |
| 421 | 20240419 | 121400 | 2606920540 | 4550 | 4545 | 4550 | 4540 | 566 |
| 422 | 20240419 | 121300 | 2604347815 | 4530 | 4535 | 4535 | 4530 | 459 |
| 423 | 20240419 | 121200 | 2602267645 | 4540 | 4545 | 4550 | 4540 | 465 |
| 424 | 20240419 | 121100 | 2600155030 | 4545 | 4545 | 4550 | 4530 | 91 |
| 425 | 20240419 | 121000 | 2599741110 | 4525 | 4550 | 4550 | 4525 | 102 |
| 426 | 20240419 | 120900 | 2599278965 | 4525 | 4550 | 4550 | 4525 | 713 |
| 427 | 20240419 | 120800 | 2596047905 | 4560 | 4560 | 4560 | 4555 | 494 |
| 428 | 20240419 | 120700 | 2593795865 | 4560 | 4505 | 4560 | 4505 | 6550 |
| 429 | 20240419 | 120600 | 2564174785 | 4505 | 4500 | 4505 | 4500 | 1021 |
| 430 | 20240419 | 120500 | 2559579470 | 4500 | 4505 | 4505 | 4500 | 449 |
| 431 | 20240419 | 120400 | 2557558885 | 4500 | 4500 | 4500 | 4490 | 1245 |
| 432 | 20240419 | 120300 | 2551956425 | 4495 | 4490 | 4495 | 4485 | 899 |
| 433 | 20240419 | 120200 | 2547921540 | 4490 | 4485 | 4490 | 4485 | 181 |
| 434 | 20240419 | 120100 | 2547109375 | 4485 | 4485 | 4485 | 4480 | 4 |
| 435 | 20240419 | 120000 | 2547091445 | 4460 | 4480 | 4485 | 4460 | 561 |
| 436 | 20240419 | 115900 | 2544587000 | 4475 | 4475 | 4475 | 4475 | 50 |
| 437 | 20240419 | 115800 | 2544363250 | 4485 | 4485 | 4485 | 4485 | 0 |
| 438 | 20240419 | 115700 | 2544363250 | 4485 | 4490 | 4490 | 4485 | 29 |
| 439 | 20240419 | 115600 | 2544233180 | 4490 | 4480 | 4495 | 4450 | 1048 |
| 440 | 20240419 | 115500 | 2539563090 | 4490 | 4495 | 4500 | 4445 | 713 |
| 441 | 20240419 | 115400 | 2536380030 | 4500 | 4470 | 4500 | 4470 | 1752 |
| 442 | 20240419 | 115300 | 2528516540 | 4470 | 4445 | 4470 | 4440 | 2407 |
| 443 | 20240419 | 115200 | 2517812945 | 4445 | 4470 | 4470 | 4445 | 12 |
| 444 | 20240419 | 115100 | 2517759560 | 4445 | 4470 | 4470 | 4445 | 15 |
| 445 | 20240419 | 115000 | 2517692860 | 4445 | 4440 | 4445 | 4440 | 1586 |
| 446 | 20240419 | 114900 | 2510644550 | 4445 | 4440 | 4445 | 4440 | 262 |
| 447 | 20240419 | 114800 | 2509480240 | 4440 | 4450 | 4450 | 4440 | 6745 |
| 448 | 20240419 | 114700 | 2479489840 | 4450 | 4455 | 4455 | 4450 | 4098 |
| 449 | 20240419 | 114600 | 2461246000 | 4455 | 4470 | 4470 | 4455 | 501 |
| 450 | 20240419 | 114500 | 2459014030 | 4455 | 4460 | 4460 | 4450 | 923 |
| 451 | 20240419 | 114400 | 2454901825 | 4450 | 4465 | 4470 | 4450 | 3423 |
| 452 | 20240419 | 114300 | 2439639390 | 4485 | 4475 | 4490 | 4460 | 956 |
| 453 | 20240419 | 114200 | 2435371685 | 4475 | 4460 | 4475 | 4460 | 964 |
| 454 | 20240419 | 114100 | 2431062210 | 4460 | 4455 | 4460 | 4455 | 883 |
| 455 | 20240419 | 114000 | 2427126645 | 4455 | 4455 | 4455 | 4450 | 3215 |
| 456 | 20240419 | 113900 | 2412813320 | 4455 | 4455 | 4455 | 4455 | 1339 |
| 457 | 20240419 | 113800 | 2406848075 | 4455 | 4455 | 4460 | 4450 | 1712 |
| 458 | 20240419 | 113700 | 2399222500 | 4460 | 4460 | 4460 | 4460 | 521 |
| 459 | 20240419 | 113600 | 2396898840 | 4460 | 4470 | 4470 | 4455 | 2065 |
| 460 | 20240419 | 113500 | 2387688525 | 4460 | 4475 | 4475 | 4460 | 334 |
| 461 | 20240419 | 113400 | 2386198870 | 4475 | 4475 | 4475 | 4460 | 5464 |
| 462 | 20240419 | 113300 | 2361780635 | 4475 | 4480 | 4490 | 4470 | 1988 |
| 463 | 20240419 | 113200 | 2352880015 | 4480 | 4470 | 4480 | 4470 | 44 |
| 464 | 20240419 | 113100 | 2352683255 | 4470 | 4470 | 4470 | 4470 | 445 |
| 465 | 20240419 | 113000 | 2350694105 | 4445 | 4490 | 4490 | 4445 | 28507 |
| 466 | 20240419 | 112900 | 2223577840 | 4485 | 4490 | 4490 | 4485 | 2425 |
| 467 | 20240419 | 112800 | 2212701590 | 4490 | 4510 | 4510 | 4490 | 1010 |
| 468 | 20240419 | 112700 | 2208164425 | 4480 | 4500 | 4505 | 4480 | 13307 |
| 469 | 20240419 | 112600 | 2148368040 | 4500 | 4500 | 4500 | 4495 | 565 |
| 470 | 20240419 | 112500 | 2145827345 | 4500 | 4500 | 4500 | 4495 | 1619 |
| 471 | 20240419 | 112400 | 2138543050 | 4505 | 4505 | 4510 | 4505 | 1629 |
| 472 | 20240419 | 112300 | 2131204400 | 4505 | 4510 | 4510 | 4505 | 581 |
| 473 | 20240419 | 112200 | 2128585610 | 4525 | 4525 | 4525 | 4525 | 78 |
| 474 | 20240419 | 112100 | 2128232660 | 4525 | 4495 | 4525 | 4490 | 2367 |
| 475 | 20240419 | 112000 | 2117584595 | 4490 | 4505 | 4505 | 4490 | 9753 |
| 476 | 20240419 | 111900 | 2073683780 | 4510 | 4515 | 4515 | 4505 | 6340 |
| 477 | 20240419 | 111800 | 2045083970 | 4520 | 4520 | 4520 | 4520 | 120 |
| 478 | 20240419 | 111700 | 2044541570 | 4520 | 4525 | 4525 | 4520 | 520 |
| 479 | 20240419 | 111600 | 2042190070 | 4525 | 4530 | 4530 | 4510 | 6382 |
| 480 | 20240419 | 111500 | 2013345160 | 4530 | 4530 | 4530 | 4525 | 1465 |
| 481 | 20240419 | 111400 | 2006709625 | 4530 | 4530 | 4535 | 4525 | 2904 |
| 482 | 20240419 | 111300 | 1993554650 | 4535 | 4550 | 4550 | 4535 | 5935 |
| 483 | 20240419 | 111200 | 1966597795 | 4550 | 4555 | 4555 | 4550 | 159 |
| 484 | 20240419 | 111100 | 1965874335 | 4555 | 4560 | 4560 | 4550 | 714 |
| 485 | 20240419 | 111000 | 1962625305 | 4550 | 4550 | 4550 | 4550 | 1031 |
| 486 | 20240419 | 110900 | 1957934255 | 4550 | 4570 | 4570 | 4550 | 1490 |
| 487 | 20240419 | 110800 | 1951137155 | 4570 | 4555 | 4580 | 4550 | 1196 |
| 488 | 20240419 | 110700 | 1945678625 | 4550 | 4550 | 4550 | 4550 | 1721 |
| 489 | 20240419 | 110600 | 1937848075 | 4550 | 4550 | 4555 | 4550 | 1998 |
| 490 | 20240419 | 110500 | 1928755475 | 4550 | 4565 | 4565 | 4550 | 15215 |
| 491 | 20240419 | 110400 | 1859430705 | 4565 | 4565 | 4565 | 4565 | 801 |
| 492 | 20240419 | 110300 | 1855774140 | 4565 | 4565 | 4565 | 4565 | 1 |
| 493 | 20240419 | 110200 | 1855769575 | 4565 | 4565 | 4570 | 4565 | 451 |
| 494 | 20240419 | 110100 | 1853710645 | 4565 | 4585 | 4585 | 4565 | 8467 |
| 495 | 20240419 | 110000 | 1815016955 | 4585 | 4590 | 4590 | 4585 | 427 |
| 496 | 20240419 | 105900 | 1813058300 | 4590 | 4585 | 4590 | 4580 | 2220 |
| 497 | 20240419 | 105800 | 1802886525 | 4585 | 4580 | 4585 | 4580 | 3330 |
| 498 | 20240419 | 105700 | 1787618480 | 4585 | 4600 | 4600 | 4585 | 2501 |
| 499 | 20240419 | 105600 | 1776138425 | 4605 | 4600 | 4605 | 4600 | 232 |
| 500 | 20240419 | 105500 | 1775070715 | 4610 | 4600 | 4610 | 4600 | 93 |
| 501 | 20240419 | 105400 | 1774642905 | 4600 | 4595 | 4600 | 4590 | 1518 |
| 502 | 20240419 | 105300 | 1767663015 | 4595 | 4595 | 4595 | 4595 | 894 |
| 503 | 20240419 | 105200 | 1763555085 | 4595 | 4615 | 4615 | 4595 | 4767 |
| 504 | 20240419 | 105100 | 1741624055 | 4605 | 4605 | 4605 | 4600 | 2672 |
| 505 | 20240419 | 105000 | 1729327160 | 4600 | 4605 | 4605 | 4600 | 3153 |
| 506 | 20240419 | 104900 | 1714820970 | 4605 | 4605 | 4605 | 4605 | 246 |
| 507 | 20240419 | 104800 | 1713688140 | 4605 | 4605 | 4605 | 4600 | 653 |
| 508 | 20240419 | 104700 | 1710682055 | 4605 | 4605 | 4605 | 4605 | 845 |
| 509 | 20240419 | 104600 | 1706790830 | 4605 | 4615 | 4615 | 4605 | 4151 |
| 510 | 20240419 | 104500 | 1687651150 | 4620 | 4620 | 4620 | 4620 | 320 |
| 511 | 20240419 | 104400 | 1686172750 | 4620 | 4625 | 4625 | 4615 | 2569 |
| 512 | 20240419 | 104300 | 1674300975 | 4625 | 4620 | 4625 | 4615 | 207 |
| 513 | 20240419 | 104200 | 1673344110 | 4620 | 4620 | 4620 | 4620 | 400 |
| 514 | 20240419 | 104100 | 1671496110 | 4620 | 4625 | 4625 | 4620 | 684 |
| 515 | 20240419 | 104000 | 1668335980 | 4620 | 4630 | 4630 | 4620 | 57 |
| 516 | 20240419 | 103900 | 1668072610 | 4615 | 4625 | 4625 | 4615 | 4634 |
| 517 | 20240419 | 103800 | 1646682845 | 4620 | 4625 | 4625 | 4620 | 2620 |
| 518 | 20240419 | 103700 | 1634578320 | 4635 | 4630 | 4635 | 4625 | 3538 |
| 519 | 20240419 | 103600 | 1618208030 | 4630 | 4635 | 4640 | 4630 | 3512 |
| 520 | 20240419 | 103500 | 1601926805 | 4640 | 4645 | 4645 | 4635 | 5219 |
| 521 | 20240419 | 103400 | 1577723330 | 4650 | 4640 | 4650 | 4640 | 2069 |
| 522 | 20240419 | 103300 | 1568117760 | 4640 | 4650 | 4655 | 4640 | 2947 |
| 523 | 20240419 | 103200 | 1554424885 | 4655 | 4650 | 4660 | 4645 | 1134 |
| 524 | 20240419 | 103100 | 1549146475 | 4645 | 4635 | 4645 | 4630 | 674 |
| 525 | 20240419 | 103000 | 1546022670 | 4630 | 4675 | 4675 | 4630 | 15898 |
| 526 | 20240419 | 102900 | 1472005385 | 4680 | 4690 | 4690 | 4680 | 2107 |
| 527 | 20240419 | 102800 | 1462142800 | 4690 | 4700 | 4700 | 4685 | 2649 |
| 528 | 20240419 | 102700 | 1449704055 | 4700 | 4715 | 4715 | 4680 | 27133 |
| 529 | 20240419 | 102600 | 1322051820 | 4715 | 4720 | 4725 | 4715 | 2980 |
| 530 | 20240419 | 102500 | 1307993285 | 4720 | 4730 | 4735 | 4715 | 5483 |
| 531 | 20240419 | 102400 | 1282102560 | 4735 | 4720 | 4735 | 4705 | 11798 |
| 532 | 20240419 | 102300 | 1226454790 | 4720 | 4720 | 4725 | 4720 | 10257 |
| 533 | 20240419 | 102200 | 1178013600 | 4725 | 4725 | 4745 | 4720 | 14822 |
| 534 | 20240419 | 102100 | 1107967415 | 4730 | 4705 | 4740 | 4700 | 27075 |
| 535 | 20240419 | 102000 | 980058385 | 4705 | 4705 | 4705 | 4695 | 4654 |
| 536 | 20240419 | 101900 | 958183725 | 4705 | 4680 | 4705 | 4680 | 14848 |
| 537 | 20240419 | 101800 | 888439235 | 4680 | 4690 | 4695 | 4680 | 11876 |
| 538 | 20240419 | 101700 | 832815325 | 4695 | 4695 | 4700 | 4690 | 7792 |
| 539 | 20240419 | 101600 | 796222885 | 4695 | 4665 | 4695 | 4660 | 9707 |
| 540 | 20240419 | 101500 | 750848200 | 4670 | 4650 | 4670 | 4650 | 2868 |
| 541 | 20240419 | 101400 | 737474395 | 4660 | 4645 | 4660 | 4645 | 3442 |
| 542 | 20240419 | 101300 | 721467515 | 4645 | 4630 | 4645 | 4630 | 3244 |
| 543 | 20240419 | 101200 | 706425065 | 4635 | 4630 | 4635 | 4625 | 6962 |
| 544 | 20240419 | 101100 | 674171390 | 4630 | 4630 | 4630 | 4630 | 54 |
| 545 | 20240419 | 101000 | 673921370 | 4635 | 4630 | 4635 | 4620 | 862 |
| 546 | 20240419 | 100900 | 669929380 | 4630 | 4620 | 4645 | 4620 | 6711 |
| 547 | 20240419 | 100800 | 638885130 | 4615 | 4610 | 4615 | 4610 | 1502 |
| 548 | 20240419 | 100700 | 631956115 | 4610 | 4610 | 4610 | 4610 | 0 |
| 549 | 20240419 | 100600 | 631956115 | 4610 | 4610 | 4610 | 4610 | 1110 |
| 550 | 20240419 | 100500 | 626839015 | 4610 | 4610 | 4610 | 4610 | 0 |
| 551 | 20240419 | 100400 | 626839015 | 4610 | 4610 | 4610 | 4610 | 5 |
| 552 | 20240419 | 100300 | 626815965 | 4600 | 4600 | 4600 | 4600 | 1027 |
| 553 | 20240419 | 100200 | 622091765 | 4600 | 4600 | 4600 | 4600 | 0 |
| 554 | 20240419 | 100100 | 622091765 | 4600 | 4600 | 4600 | 4600 | 0 |
| 555 | 20240419 | 100000 | 622091765 | 4600 | 4600 | 4600 | 4595 | 904 |
| 556 | 20240419 | 095900 | 617937865 | 4600 | 4595 | 4600 | 4595 | 1180 |
| 557 | 20240419 | 095800 | 612515675 | 4595 | 4600 | 4600 | 4595 | 1069 |
| 558 | 20240419 | 095700 | 607598280 | 4605 | 4610 | 4610 | 4600 | 1066 |
| 559 | 20240419 | 095600 | 602694320 | 4610 | 4610 | 4610 | 4610 | 65 |
| 560 | 20240419 | 095500 | 602394670 | 4610 | 4600 | 4610 | 4600 | 31 |
| 561 | 20240419 | 095400 | 602252000 | 4600 | 4600 | 4600 | 4600 | 14 |
| 562 | 20240419 | 095300 | 602187600 | 4590 | 4590 | 4590 | 4590 | 507 |
| 563 | 20240419 | 095200 | 599860470 | 4600 | 4595 | 4600 | 4590 | 863 |
| 564 | 20240419 | 095100 | 595894220 | 4595 | 4605 | 4605 | 4595 | 861 |
| 565 | 20240419 | 095000 | 591933220 | 4600 | 4600 | 4600 | 4600 | 39 |
| 566 | 20240419 | 094900 | 591753820 | 4600 | 4600 | 4605 | 4600 | 576 |
| 567 | 20240419 | 094800 | 589103945 | 4610 | 4610 | 4610 | 4610 | 61 |
| 568 | 20240419 | 094700 | 588822735 | 4610 | 4615 | 4615 | 4610 | 40 |
| 569 | 20240419 | 094600 | 588638235 | 4600 | 4605 | 4615 | 4600 | 318 |
| 570 | 20240419 | 094500 | 587174275 | 4620 | 4620 | 4620 | 4620 | 0 |
| 571 | 20240419 | 094400 | 587174275 | 4620 | 4625 | 4625 | 4590 | 2194 |
| 572 | 20240419 | 094300 | 577089205 | 4625 | 4620 | 4625 | 4620 | 2487 |
| 573 | 20240419 | 094200 | 565598735 | 4620 | 4600 | 4620 | 4600 | 5 |
| 574 | 20240419 | 094100 | 565575655 | 4625 | 4595 | 4625 | 4595 | 2755 |
| 575 | 20240419 | 094000 | 552885375 | 4600 | 4605 | 4605 | 4600 | 225 |
| 576 | 20240419 | 093900 | 551849960 | 4605 | 4600 | 4605 | 4595 | 1585 |
| 577 | 20240419 | 093800 | 544558005 | 4600 | 4590 | 4600 | 4590 | 2526 |
| 578 | 20240419 | 093700 | 532962525 | 4585 | 4565 | 4585 | 4565 | 4051 |
| 579 | 20240419 | 093600 | 514403850 | 4565 | 4565 | 4580 | 4565 | 993 |
| 580 | 20240419 | 093500 | 509862825 | 4565 | 4570 | 4585 | 4565 | 1902 |
| 581 | 20240419 | 093400 | 501172535 | 4570 | 4565 | 4585 | 4560 | 7880 |
| 582 | 20240419 | 093300 | 465124470 | 4560 | 4565 | 4565 | 4560 | 976 |
| 583 | 20240419 | 093200 | 460669530 | 4565 | 4560 | 4575 | 4560 | 1029 |
| 584 | 20240419 | 093100 | 455964450 | 4575 | 4565 | 4575 | 4565 | 3271 |
| 585 | 20240419 | 093000 | 441030785 | 4565 | 4580 | 4580 | 4565 | 1194 |
| 586 | 20240419 | 092900 | 435574810 | 4585 | 4575 | 4585 | 4565 | 960 |
| 587 | 20240419 | 092800 | 431184650 | 4580 | 4570 | 4580 | 4570 | 610 |
| 588 | 20240419 | 092700 | 428394300 | 4570 | 4570 | 4575 | 4570 | 4790 |
| 589 | 20240419 | 092600 | 406503910 | 4585 | 4575 | 4585 | 4570 | 6781 |
| 590 | 20240419 | 092500 | 375483520 | 4580 | 4585 | 4585 | 4575 | 1386 |
| 591 | 20240419 | 092400 | 369137975 | 4585 | 4580 | 4585 | 4580 | 1030 |
| 592 | 20240419 | 092300 | 364420570 | 4580 | 4590 | 4590 | 4580 | 65 |
| 593 | 20240419 | 092200 | 364122580 | 4590 | 4590 | 4590 | 4590 | 1332 |
| 594 | 20240419 | 092100 | 358008700 | 4590 | 4585 | 4590 | 4585 | 79 |
| 595 | 20240419 | 092000 | 357646440 | 4580 | 4580 | 4580 | 4580 | 1000 |
| 596 | 20240419 | 091900 | 353066440 | 4590 | 4580 | 4590 | 4575 | 2947 |
| 597 | 20240419 | 091800 | 339573950 | 4570 | 4575 | 4580 | 4570 | 2784 |
| 598 | 20240419 | 091700 | 326838475 | 4570 | 4565 | 4570 | 4565 | 21 |
| 599 | 20240419 | 091600 | 326742555 | 4560 | 4585 | 4585 | 4560 | 9143 |
| 600 | 20240419 | 091500 | 284980050 | 4585 | 4600 | 4600 | 4585 | 128 |
| 601 | 20240419 | 091400 | 284391265 | 4600 | 4575 | 4600 | 4575 | 3401 |
| 602 | 20240419 | 091300 | 268804050 | 4580 | 4585 | 4585 | 4580 | 825 |
| 603 | 20240419 | 091200 | 265024580 | 4585 | 4580 | 4590 | 4580 | 1701 |
| 604 | 20240419 | 091100 | 257231230 | 4580 | 4605 | 4605 | 4580 | 1171 |
| 605 | 20240419 | 091000 | 251856170 | 4600 | 4595 | 4600 | 4590 | 665 |
| 606 | 20240419 | 090900 | 248797675 | 4595 | 4625 | 4625 | 4580 | 18109 |
| 607 | 20240419 | 090800 | 165499935 | 4620 | 4615 | 4625 | 4615 | 855 |
| 608 | 20240419 | 090700 | 161554060 | 4615 | 4645 | 4645 | 4615 | 3603 |
| 609 | 20240419 | 090600 | 144880175 | 4645 | 4635 | 4645 | 4630 | 310 |
| 610 | 20240419 | 090500 | 143442725 | 4635 | 4630 | 4645 | 4630 | 1820 |
| 611 | 20240419 | 090400 | 135009995 | 4625 | 4630 | 4630 | 4620 | 3308 |
| 612 | 20240419 | 090300 | 119710370 | 4625 | 4620 | 4630 | 4615 | 1938 |
| 613 | 20240419 | 090200 | 110749785 | 4610 | 4645 | 4645 | 4610 | 10294 |
| 614 | 20240419 | 090100 | 63240745 | 4645 | 4665 | 4665 | 4645 | 6088 |
| 615 | 20240419 | 090000 | 34902305 | 4665 | 4655 | 4690 | 4650 | 6154 |