33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 201000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 3 | 20240419 | 200900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 4 | 20240419 | 200800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 5 | 20240419 | 200700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 6 | 20240419 | 200600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 7 | 20240419 | 200500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 8 | 20240419 | 200400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 9 | 20240419 | 200300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 10 | 20240419 | 200200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 11 | 20240419 | 200100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 12 | 20240419 | 200000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 13 | 20240419 | 195900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 14 | 20240419 | 195800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 15 | 20240419 | 195700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 16 | 20240419 | 195600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 17 | 20240419 | 195500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 18 | 20240419 | 195400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 19 | 20240419 | 195300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 20 | 20240419 | 195200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 21 | 20240419 | 195100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 22 | 20240419 | 195000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 23 | 20240419 | 194900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 24 | 20240419 | 194800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 25 | 20240419 | 194700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 26 | 20240419 | 194600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 27 | 20240419 | 194500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 28 | 20240419 | 194400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 29 | 20240419 | 194300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 30 | 20240419 | 194200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 31 | 20240419 | 194100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 32 | 20240419 | 194000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 33 | 20240419 | 193900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 34 | 20240419 | 193800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 35 | 20240419 | 193700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 36 | 20240419 | 193600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 37 | 20240419 | 193500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 38 | 20240419 | 193400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 39 | 20240419 | 193300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 40 | 20240419 | 193200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 41 | 20240419 | 193100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 42 | 20240419 | 193000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 43 | 20240419 | 192900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 44 | 20240419 | 192800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 45 | 20240419 | 192700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 46 | 20240419 | 192600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 47 | 20240419 | 192500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 48 | 20240419 | 192400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 49 | 20240419 | 192300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 50 | 20240419 | 192200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 51 | 20240419 | 192100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 52 | 20240419 | 192000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 53 | 20240419 | 191900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 54 | 20240419 | 191800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 55 | 20240419 | 191700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 56 | 20240419 | 191600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 57 | 20240419 | 191500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 58 | 20240419 | 191400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 59 | 20240419 | 191300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 60 | 20240419 | 191200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 61 | 20240419 | 191100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 62 | 20240419 | 191000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 63 | 20240419 | 190900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 64 | 20240419 | 190800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 65 | 20240419 | 190700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 66 | 20240419 | 190600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 67 | 20240419 | 190500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 68 | 20240419 | 190400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 69 | 20240419 | 190300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 70 | 20240419 | 190200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 71 | 20240419 | 190100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 72 | 20240419 | 190000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 73 | 20240419 | 185900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 74 | 20240419 | 185800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 75 | 20240419 | 185700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 76 | 20240419 | 185600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 77 | 20240419 | 185500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 78 | 20240419 | 185400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 79 | 20240419 | 185300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 80 | 20240419 | 185200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 81 | 20240419 | 185100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 82 | 20240419 | 185000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 83 | 20240419 | 184900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 84 | 20240419 | 184800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 85 | 20240419 | 184700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 86 | 20240419 | 184600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 87 | 20240419 | 184500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 88 | 20240419 | 184400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 89 | 20240419 | 184300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 90 | 20240419 | 184200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 91 | 20240419 | 184100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 92 | 20240419 | 184000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 93 | 20240419 | 183900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 94 | 20240419 | 183800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 95 | 20240419 | 183700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 96 | 20240419 | 183600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 97 | 20240419 | 183500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 98 | 20240419 | 183400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 99 | 20240419 | 183300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 100 | 20240419 | 183200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 101 | 20240419 | 183100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 102 | 20240419 | 183000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 103 | 20240419 | 182900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 104 | 20240419 | 182800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 105 | 20240419 | 182700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 106 | 20240419 | 182600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 107 | 20240419 | 182500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 108 | 20240419 | 182400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 109 | 20240419 | 182300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 110 | 20240419 | 182200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 111 | 20240419 | 182100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 112 | 20240419 | 182000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 113 | 20240419 | 181900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 114 | 20240419 | 181800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 115 | 20240419 | 181700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 116 | 20240419 | 181600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 117 | 20240419 | 181500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 118 | 20240419 | 181400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 119 | 20240419 | 181300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 120 | 20240419 | 181200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 121 | 20240419 | 181100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 122 | 20240419 | 181000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 123 | 20240419 | 180900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 124 | 20240419 | 180800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 125 | 20240419 | 180700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 126 | 20240419 | 180600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 127 | 20240419 | 180500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 128 | 20240419 | 180400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 129 | 20240419 | 180300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 130 | 20240419 | 180200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 131 | 20240419 | 180100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 132 | 20240419 | 180000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 133 | 20240419 | 175900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 134 | 20240419 | 175800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 135 | 20240419 | 175700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 136 | 20240419 | 175600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 137 | 20240419 | 175500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 138 | 20240419 | 175400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 139 | 20240419 | 175300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 140 | 20240419 | 175200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 141 | 20240419 | 175100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 142 | 20240419 | 175000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 143 | 20240419 | 174900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 144 | 20240419 | 174800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 145 | 20240419 | 174700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 146 | 20240419 | 174600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 147 | 20240419 | 174500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 148 | 20240419 | 174400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 149 | 20240419 | 174300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 150 | 20240419 | 174200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 151 | 20240419 | 174100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 152 | 20240419 | 174000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 153 | 20240419 | 173900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 154 | 20240419 | 173800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 155 | 20240419 | 173700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 156 | 20240419 | 173600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 157 | 20240419 | 173500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 158 | 20240419 | 173400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 159 | 20240419 | 173300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 160 | 20240419 | 173200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 161 | 20240419 | 173100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 162 | 20240419 | 173000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 163 | 20240419 | 172900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 164 | 20240419 | 172800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 165 | 20240419 | 172700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 166 | 20240419 | 172600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 167 | 20240419 | 172500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 168 | 20240419 | 172400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 169 | 20240419 | 172300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 170 | 20240419 | 172200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 171 | 20240419 | 172100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 172 | 20240419 | 172000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 173 | 20240419 | 171900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 174 | 20240419 | 171800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 175 | 20240419 | 171700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 176 | 20240419 | 171600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 177 | 20240419 | 171500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 178 | 20240419 | 171400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 179 | 20240419 | 171300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 180 | 20240419 | 171200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 181 | 20240419 | 171100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 182 | 20240419 | 171000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 183 | 20240419 | 170900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 184 | 20240419 | 170800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 185 | 20240419 | 170700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 186 | 20240419 | 170600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 187 | 20240419 | 170500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 188 | 20240419 | 170400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 189 | 20240419 | 170300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 190 | 20240419 | 170200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 191 | 20240419 | 170100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 192 | 20240419 | 170000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 193 | 20240419 | 165900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 194 | 20240419 | 165800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 195 | 20240419 | 165700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 196 | 20240419 | 165600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 197 | 20240419 | 165500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 198 | 20240419 | 165400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 199 | 20240419 | 165300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 200 | 20240419 | 165200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 201 | 20240419 | 165100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 202 | 20240419 | 165000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 203 | 20240419 | 164900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 204 | 20240419 | 164800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 205 | 20240419 | 164700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 206 | 20240419 | 164600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 207 | 20240419 | 164500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 208 | 20240419 | 164400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 209 | 20240419 | 164300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 210 | 20240419 | 164200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 211 | 20240419 | 164100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 212 | 20240419 | 164000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 213 | 20240419 | 163900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 214 | 20240419 | 163800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 215 | 20240419 | 163700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 216 | 20240419 | 163600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 217 | 20240419 | 163500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 218 | 20240419 | 163400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 219 | 20240419 | 163300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 220 | 20240419 | 163200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 221 | 20240419 | 163100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 222 | 20240419 | 163000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 223 | 20240419 | 162900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 224 | 20240419 | 162800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 225 | 20240419 | 162700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 226 | 20240419 | 162600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 227 | 20240419 | 162500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 228 | 20240419 | 162400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 229 | 20240419 | 162300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 230 | 20240419 | 162200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 231 | 20240419 | 162100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 232 | 20240419 | 162000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 233 | 20240419 | 161900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 234 | 20240419 | 161800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 235 | 20240419 | 161700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 236 | 20240419 | 161600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 237 | 20240419 | 161500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 238 | 20240419 | 161400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 239 | 20240419 | 161300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 240 | 20240419 | 161200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 241 | 20240419 | 161100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 242 | 20240419 | 161000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 243 | 20240419 | 160900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 244 | 20240419 | 160800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 245 | 20240419 | 160700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 246 | 20240419 | 160600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 247 | 20240419 | 160500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 248 | 20240419 | 160400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 249 | 20240419 | 160300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 250 | 20240419 | 160200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 251 | 20240419 | 160100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 252 | 20240419 | 160000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 253 | 20240419 | 155900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 254 | 20240419 | 155800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 255 | 20240419 | 155700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 256 | 20240419 | 155600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 257 | 20240419 | 155500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 258 | 20240419 | 155400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 259 | 20240419 | 155300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 260 | 20240419 | 155200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 261 | 20240419 | 155100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 262 | 20240419 | 155000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 263 | 20240419 | 154900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 264 | 20240419 | 154800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 265 | 20240419 | 154700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 266 | 20240419 | 154600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 267 | 20240419 | 154500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 268 | 20240419 | 154400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 269 | 20240419 | 154300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 270 | 20240419 | 154200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 271 | 20240419 | 154100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 272 | 20240419 | 154000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 273 | 20240419 | 153900 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 274 | 20240419 | 153800 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 275 | 20240419 | 153700 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 276 | 20240419 | 153600 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 277 | 20240419 | 153500 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 278 | 20240419 | 153400 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 279 | 20240419 | 153300 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 280 | 20240419 | 153200 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 281 | 20240419 | 153100 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 0 |
| 282 | 20240419 | 153000 | 2761126190 | 4905 | 4905 | 4905 | 4905 | 10749 |
| 283 | 20240419 | 152900 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 284 | 20240419 | 152800 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 285 | 20240419 | 152700 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 286 | 20240419 | 152600 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 287 | 20240419 | 152500 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 288 | 20240419 | 152400 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 289 | 20240419 | 152300 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 290 | 20240419 | 152200 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 291 | 20240419 | 152100 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 292 | 20240419 | 152000 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 0 |
| 293 | 20240419 | 151900 | 2708402345 | 4900 | 4900 | 4900 | 4900 | 5291 |
| 294 | 20240419 | 151800 | 2682476445 | 4900 | 4895 | 4930 | 4895 | 2717 |
| 295 | 20240419 | 151700 | 2669152450 | 4895 | 4895 | 4895 | 4895 | 0 |
| 296 | 20240419 | 151600 | 2669152450 | 4895 | 4900 | 4900 | 4895 | 1811 |
| 297 | 20240419 | 151500 | 2660279050 | 4895 | 4900 | 4900 | 4895 | 1032 |
| 298 | 20240419 | 151400 | 2655222375 | 4900 | 4900 | 4900 | 4900 | 1448 |
| 299 | 20240419 | 151300 | 2648127175 | 4895 | 4900 | 4900 | 4895 | 184 |
| 300 | 20240419 | 151200 | 2647225995 | 4895 | 4900 | 4900 | 4895 | 1583 |
| 301 | 20240419 | 151100 | 2639472210 | 4895 | 4895 | 4895 | 4895 | 64 |
| 302 | 20240419 | 151000 | 2639158930 | 4895 | 4895 | 4895 | 4895 | 48 |
| 303 | 20240419 | 150900 | 2638923970 | 4900 | 4900 | 4900 | 4900 | 2525 |
| 304 | 20240419 | 150800 | 2626551470 | 4900 | 4900 | 4900 | 4900 | 5 |
| 305 | 20240419 | 150700 | 2626526970 | 4900 | 4900 | 4900 | 4900 | 806 |
| 306 | 20240419 | 150600 | 2622577570 | 4895 | 4895 | 4900 | 4895 | 81 |
| 307 | 20240419 | 150500 | 2622181020 | 4900 | 4900 | 4900 | 4900 | 65 |
| 308 | 20240419 | 150400 | 2621862520 | 4900 | 4900 | 4900 | 4900 | 56 |
| 309 | 20240419 | 150300 | 2621588120 | 4900 | 4905 | 4905 | 4900 | 5913 |
| 310 | 20240419 | 150200 | 2592613645 | 4900 | 4900 | 4900 | 4900 | 0 |
| 311 | 20240419 | 150100 | 2592613645 | 4900 | 4905 | 4905 | 4900 | 138 |
| 312 | 20240419 | 150000 | 2591936825 | 4900 | 4905 | 4905 | 4900 | 630 |
| 313 | 20240419 | 145900 | 2588847200 | 4905 | 4905 | 4905 | 4905 | 0 |
| 314 | 20240419 | 145800 | 2588847200 | 4905 | 4905 | 4905 | 4905 | 1000 |
| 315 | 20240419 | 145700 | 2583942200 | 4905 | 4900 | 4905 | 4900 | 282 |
| 316 | 20240419 | 145600 | 2582559840 | 4905 | 4905 | 4905 | 4905 | 417 |
| 317 | 20240419 | 145500 | 2580514455 | 4910 | 4910 | 4910 | 4910 | 1908 |
| 318 | 20240419 | 145400 | 2571146175 | 4910 | 4905 | 4910 | 4905 | 830 |
| 319 | 20240419 | 145300 | 2567074875 | 4905 | 4905 | 4905 | 4905 | 56 |
| 320 | 20240419 | 145200 | 2566800195 | 4905 | 4905 | 4905 | 4905 | 0 |
| 321 | 20240419 | 145100 | 2566800195 | 4905 | 4900 | 4905 | 4900 | 539 |
| 322 | 20240419 | 145000 | 2564156780 | 4905 | 4905 | 4905 | 4905 | 61 |
| 323 | 20240419 | 144900 | 2563857575 | 4905 | 4905 | 4905 | 4905 | 711 |
| 324 | 20240419 | 144800 | 2560370120 | 4905 | 4910 | 4910 | 4905 | 320 |
| 325 | 20240419 | 144700 | 2558799520 | 4905 | 4910 | 4910 | 4905 | 180 |
| 326 | 20240419 | 144600 | 2557916120 | 4910 | 4910 | 4910 | 4910 | 87 |
| 327 | 20240419 | 144500 | 2557488950 | 4910 | 4910 | 4910 | 4910 | 401 |
| 328 | 20240419 | 144400 | 2555520040 | 4910 | 4905 | 4910 | 4905 | 250 |
| 329 | 20240419 | 144300 | 2554293040 | 4910 | 4910 | 4910 | 4910 | 0 |
| 330 | 20240419 | 144200 | 2554293040 | 4910 | 4905 | 4910 | 4905 | 153 |
| 331 | 20240419 | 144100 | 2553541975 | 4905 | 4910 | 4910 | 4905 | 695 |
| 332 | 20240419 | 144000 | 2550131025 | 4910 | 4910 | 4910 | 4910 | 300 |
| 333 | 20240419 | 143900 | 2548658025 | 4910 | 4905 | 4910 | 4905 | 295 |
| 334 | 20240419 | 143800 | 2547210550 | 4910 | 4905 | 4910 | 4900 | 522 |
| 335 | 20240419 | 143700 | 2544647830 | 4905 | 4905 | 4905 | 4905 | 296 |
| 336 | 20240419 | 143600 | 2543195950 | 4910 | 4910 | 4910 | 4910 | 0 |
| 337 | 20240419 | 143500 | 2543195950 | 4910 | 4905 | 4910 | 4900 | 547 |
| 338 | 20240419 | 143400 | 2540513415 | 4905 | 4905 | 4905 | 4905 | 284 |
| 339 | 20240419 | 143300 | 2539120395 | 4905 | 4905 | 4905 | 4905 | 378 |
| 340 | 20240419 | 143200 | 2537266305 | 4905 | 4905 | 4905 | 4905 | 0 |
| 341 | 20240419 | 143100 | 2537266305 | 4905 | 4905 | 4905 | 4905 | 10 |
| 342 | 20240419 | 143000 | 2537217255 | 4905 | 4900 | 4905 | 4900 | 117 |
| 343 | 20240419 | 142900 | 2536643455 | 4900 | 4900 | 4905 | 4900 | 1826 |
| 344 | 20240419 | 142800 | 2527695930 | 4905 | 4900 | 4905 | 4900 | 1018 |
| 345 | 20240419 | 142700 | 2522707640 | 4900 | 4900 | 4900 | 4900 | 1000 |
| 346 | 20240419 | 142600 | 2517807640 | 4895 | 4900 | 4900 | 4895 | 2101 |
| 347 | 20240419 | 142500 | 2507512745 | 4920 | 4920 | 4920 | 4895 | 5980 |
| 348 | 20240419 | 142400 | 2478177280 | 4920 | 4920 | 4920 | 4920 | 22 |
| 349 | 20240419 | 142300 | 2478069040 | 4925 | 4920 | 4925 | 4920 | 277 |
| 350 | 20240419 | 142200 | 2476705200 | 4920 | 4920 | 4920 | 4915 | 291 |
| 351 | 20240419 | 142100 | 2475274130 | 4910 | 4910 | 4910 | 4900 | 6075 |
| 352 | 20240419 | 142000 | 2445501930 | 4905 | 4920 | 4920 | 4905 | 3687 |
| 353 | 20240419 | 141900 | 2427402605 | 4920 | 4930 | 4930 | 4920 | 24 |
| 354 | 20240419 | 141800 | 2427284315 | 4930 | 4930 | 4930 | 4930 | 0 |
| 355 | 20240419 | 141700 | 2427284315 | 4930 | 4930 | 4930 | 4930 | 333 |
| 356 | 20240419 | 141600 | 2425642625 | 4930 | 4930 | 4930 | 4930 | 0 |
| 357 | 20240419 | 141500 | 2425642625 | 4930 | 4930 | 4930 | 4930 | 100 |
| 358 | 20240419 | 141400 | 2425149625 | 4930 | 4910 | 4930 | 4910 | 11 |
| 359 | 20240419 | 141300 | 2425095595 | 4905 | 4905 | 4905 | 4905 | 11 |
| 360 | 20240419 | 141200 | 2425041640 | 4900 | 4940 | 4940 | 4900 | 2239 |
| 361 | 20240419 | 141100 | 2414023715 | 4940 | 4930 | 4940 | 4930 | 310 |
| 362 | 20240419 | 141000 | 2412492585 | 4930 | 4950 | 4955 | 4930 | 2297 |
| 363 | 20240419 | 140900 | 2401151825 | 4945 | 4940 | 4945 | 4940 | 816 |
| 364 | 20240419 | 140800 | 2397117780 | 4940 | 4940 | 4940 | 4930 | 994 |
| 365 | 20240419 | 140700 | 2392209770 | 4940 | 4930 | 4940 | 4930 | 2544 |
| 366 | 20240419 | 140600 | 2379653300 | 4930 | 4930 | 4930 | 4930 | 554 |
| 367 | 20240419 | 140500 | 2376922080 | 4935 | 4920 | 4935 | 4920 | 3646 |
| 368 | 20240419 | 140400 | 2358961320 | 4915 | 4910 | 4915 | 4910 | 1026 |
| 369 | 20240419 | 140300 | 2353919595 | 4910 | 4900 | 4910 | 4895 | 1305 |
| 370 | 20240419 | 140200 | 2347516960 | 4900 | 4905 | 4905 | 4900 | 2627 |
| 371 | 20240419 | 140100 | 2334638880 | 4905 | 4905 | 4905 | 4900 | 1070 |
| 372 | 20240419 | 140000 | 2329395530 | 4900 | 4895 | 4900 | 4895 | 3766 |
| 373 | 20240419 | 135900 | 2310942200 | 4895 | 4895 | 4895 | 4895 | 0 |
| 374 | 20240419 | 135800 | 2310942200 | 4895 | 4895 | 4895 | 4895 | 63 |
| 375 | 20240419 | 135700 | 2310633815 | 4890 | 4890 | 4890 | 4890 | 5 |
| 376 | 20240419 | 135600 | 2310609365 | 4890 | 4890 | 4895 | 4890 | 375 |
| 377 | 20240419 | 135500 | 2308775115 | 4895 | 4895 | 4895 | 4895 | 206 |
| 378 | 20240419 | 135400 | 2307766745 | 4900 | 4905 | 4905 | 4900 | 3276 |
| 379 | 20240419 | 135300 | 2291714340 | 4905 | 4905 | 4905 | 4905 | 39 |
| 380 | 20240419 | 135200 | 2291523045 | 4900 | 4905 | 4905 | 4900 | 1200 |
| 381 | 20240419 | 135100 | 2285642855 | 4915 | 4915 | 4915 | 4915 | 21 |
| 382 | 20240419 | 135000 | 2285539640 | 4915 | 4915 | 4915 | 4915 | 686 |
| 383 | 20240419 | 134900 | 2282167950 | 4920 | 4905 | 4920 | 4905 | 2369 |
| 384 | 20240419 | 134800 | 2270532415 | 4900 | 4900 | 4900 | 4900 | 0 |
| 385 | 20240419 | 134700 | 2270532415 | 4900 | 4900 | 4900 | 4900 | 1 |
| 386 | 20240419 | 134600 | 2270527515 | 4900 | 4900 | 4900 | 4900 | 1000 |
| 387 | 20240419 | 134500 | 2265627515 | 4900 | 4900 | 4900 | 4900 | 750 |
| 388 | 20240419 | 134400 | 2261952515 | 4900 | 4900 | 4900 | 4900 | 0 |
| 389 | 20240419 | 134300 | 2261952515 | 4900 | 4910 | 4910 | 4900 | 2456 |
| 390 | 20240419 | 134200 | 2249917150 | 4915 | 4915 | 4915 | 4915 | 26 |
| 391 | 20240419 | 134100 | 2249789360 | 4915 | 4910 | 4915 | 4910 | 45 |
| 392 | 20240419 | 134000 | 2249568190 | 4920 | 4905 | 4920 | 4905 | 2429 |
| 393 | 20240419 | 133900 | 2237640570 | 4900 | 4880 | 4900 | 4880 | 2000 |
| 394 | 20240419 | 133800 | 2227860570 | 4875 | 4875 | 4875 | 4875 | 0 |
| 395 | 20240419 | 133700 | 2227860570 | 4875 | 4880 | 4880 | 4875 | 2 |
| 396 | 20240419 | 133600 | 2227850815 | 4900 | 4895 | 4900 | 4895 | 3001 |
| 397 | 20240419 | 133500 | 2213155860 | 4900 | 4900 | 4900 | 4900 | 1 |
| 398 | 20240419 | 133400 | 2213150960 | 4900 | 4875 | 4900 | 4875 | 3300 |
| 399 | 20240419 | 133300 | 2196981935 | 4865 | 4870 | 4870 | 4865 | 1000 |
| 400 | 20240419 | 133200 | 2192116365 | 4870 | 4870 | 4870 | 4870 | 3532 |
| 401 | 20240419 | 133100 | 2174915525 | 4870 | 4875 | 4875 | 4870 | 1003 |
| 402 | 20240419 | 133000 | 2170030720 | 4875 | 4875 | 4875 | 4875 | 1025 |
| 403 | 20240419 | 132900 | 2165033845 | 4880 | 4880 | 4880 | 4880 | 576 |
| 404 | 20240419 | 132800 | 2162222965 | 4880 | 4880 | 4880 | 4880 | 45 |
| 405 | 20240419 | 132700 | 2162003365 | 4875 | 4890 | 4890 | 4875 | 1849 |
| 406 | 20240419 | 132600 | 2152976415 | 4895 | 4905 | 4910 | 4890 | 756 |
| 407 | 20240419 | 132500 | 2149274955 | 4905 | 4920 | 4920 | 4900 | 4416 |
| 408 | 20240419 | 132400 | 2127616815 | 4920 | 4920 | 4935 | 4910 | 2592 |
| 409 | 20240419 | 132300 | 2114862985 | 4915 | 4905 | 4915 | 4905 | 1938 |
| 410 | 20240419 | 132200 | 2105348195 | 4900 | 4900 | 4900 | 4885 | 1412 |
| 411 | 20240419 | 132100 | 2098437120 | 4900 | 4880 | 4900 | 4880 | 14 |
| 412 | 20240419 | 132000 | 2098368540 | 4885 | 4900 | 4900 | 4885 | 2566 |
| 413 | 20240419 | 131900 | 2085798350 | 4905 | 4900 | 4905 | 4900 | 2485 |
| 414 | 20240419 | 131800 | 2073620330 | 4885 | 4885 | 4885 | 4885 | 0 |
| 415 | 20240419 | 131700 | 2073620330 | 4885 | 4875 | 4885 | 4875 | 2295 |
| 416 | 20240419 | 131600 | 2062412255 | 4880 | 4880 | 4880 | 4880 | 1 |
| 417 | 20240419 | 131500 | 2062407375 | 4880 | 4880 | 4880 | 4880 | 10 |
| 418 | 20240419 | 131400 | 2062358575 | 4880 | 4880 | 4880 | 4880 | 0 |
| 419 | 20240419 | 131300 | 2062358575 | 4880 | 4880 | 4880 | 4880 | 500 |
| 420 | 20240419 | 131200 | 2059918575 | 4870 | 4875 | 4875 | 4870 | 42 |
| 421 | 20240419 | 131100 | 2059714030 | 4870 | 4875 | 4875 | 4870 | 707 |
| 422 | 20240419 | 131000 | 2056270045 | 4875 | 4875 | 4875 | 4875 | 0 |
| 423 | 20240419 | 130900 | 2056270045 | 4875 | 4870 | 4875 | 4870 | 250 |
| 424 | 20240419 | 130800 | 2055051715 | 4870 | 4870 | 4870 | 4870 | 203 |
| 425 | 20240419 | 130700 | 2054063105 | 4865 | 4865 | 4865 | 4860 | 1321 |
| 426 | 20240419 | 130600 | 2047642980 | 4870 | 4875 | 4875 | 4870 | 747 |
| 427 | 20240419 | 130500 | 2044004920 | 4875 | 4880 | 4880 | 4875 | 171 |
| 428 | 20240419 | 130400 | 2043171240 | 4880 | 4880 | 4880 | 4880 | 9 |
| 429 | 20240419 | 130300 | 2043127320 | 4880 | 4880 | 4880 | 4880 | 403 |
| 430 | 20240419 | 130200 | 2041160680 | 4880 | 4880 | 4880 | 4880 | 0 |
| 431 | 20240419 | 130100 | 2041160680 | 4880 | 4900 | 4900 | 4880 | 1385 |
| 432 | 20240419 | 130000 | 2034399245 | 4900 | 4900 | 4900 | 4900 | 0 |
| 433 | 20240419 | 125900 | 2034399245 | 4900 | 4900 | 4900 | 4900 | 0 |
| 434 | 20240419 | 125800 | 2034399245 | 4900 | 4900 | 4900 | 4900 | 302 |
| 435 | 20240419 | 125700 | 2032919445 | 4900 | 4900 | 4900 | 4900 | 171 |
| 436 | 20240419 | 125600 | 2032081545 | 4900 | 4895 | 4900 | 4895 | 278 |
| 437 | 20240419 | 125500 | 2030719350 | 4890 | 4890 | 4890 | 4890 | 1 |
| 438 | 20240419 | 125400 | 2030714460 | 4890 | 4890 | 4890 | 4890 | 100 |
| 439 | 20240419 | 125300 | 2030225460 | 4885 | 4880 | 4885 | 4880 | 9 |
| 440 | 20240419 | 125200 | 2030181515 | 4880 | 4880 | 4880 | 4880 | 191 |
| 441 | 20240419 | 125100 | 2029249435 | 4880 | 4880 | 4880 | 4880 | 0 |
| 442 | 20240419 | 125000 | 2029249435 | 4880 | 4880 | 4880 | 4880 | 50 |
| 443 | 20240419 | 124900 | 2029005435 | 4880 | 4880 | 4885 | 4880 | 464 |
| 444 | 20240419 | 124800 | 2026740865 | 4880 | 4880 | 4880 | 4880 | 2 |
| 445 | 20240419 | 124700 | 2026731105 | 4885 | 4885 | 4885 | 4885 | 11 |
| 446 | 20240419 | 124600 | 2026677370 | 4890 | 4890 | 4890 | 4890 | 39 |
| 447 | 20240419 | 124500 | 2026486660 | 4890 | 4890 | 4890 | 4890 | 181 |
| 448 | 20240419 | 124400 | 2025601570 | 4890 | 4885 | 4890 | 4885 | 2048 |
| 449 | 20240419 | 124300 | 2015587085 | 4870 | 4875 | 4885 | 4870 | 661 |
| 450 | 20240419 | 124200 | 2012364645 | 4870 | 4870 | 4870 | 4870 | 0 |
| 451 | 20240419 | 124100 | 2012364645 | 4870 | 4870 | 4870 | 4870 | 59 |
| 452 | 20240419 | 124000 | 2012077315 | 4870 | 4865 | 4870 | 4865 | 82 |
| 453 | 20240419 | 123900 | 2011678350 | 4855 | 4855 | 4855 | 4855 | 0 |
| 454 | 20240419 | 123800 | 2011678350 | 4855 | 4860 | 4860 | 4855 | 744 |
| 455 | 20240419 | 123700 | 2008064660 | 4855 | 4865 | 4865 | 4855 | 559 |
| 456 | 20240419 | 123600 | 2005347520 | 4865 | 4880 | 4880 | 4865 | 863 |
| 457 | 20240419 | 123500 | 2001142790 | 4885 | 4885 | 4900 | 4885 | 207 |
| 458 | 20240419 | 123400 | 2000131475 | 4900 | 4900 | 4900 | 4900 | 10 |
| 459 | 20240419 | 123300 | 2000082475 | 4900 | 4900 | 4900 | 4900 | 213 |
| 460 | 20240419 | 123200 | 1999038775 | 4895 | 4885 | 4895 | 4870 | 1956 |
| 461 | 20240419 | 123100 | 1989495575 | 4885 | 4910 | 4910 | 4885 | 6481 |
| 462 | 20240419 | 123000 | 1957747235 | 4905 | 4920 | 4920 | 4900 | 1993 |
| 463 | 20240419 | 122900 | 1947962320 | 4915 | 4920 | 4920 | 4915 | 232 |
| 464 | 20240419 | 122800 | 1946821880 | 4920 | 4920 | 4920 | 4920 | 124 |
| 465 | 20240419 | 122700 | 1946211800 | 4915 | 4910 | 4915 | 4905 | 418 |
| 466 | 20240419 | 122600 | 1944161350 | 4910 | 4915 | 4915 | 4910 | 150 |
| 467 | 20240419 | 122500 | 1943424120 | 4905 | 4905 | 4910 | 4900 | 234 |
| 468 | 20240419 | 122400 | 1942276830 | 4900 | 4915 | 4915 | 4900 | 1236 |
| 469 | 20240419 | 122300 | 1936214045 | 4920 | 4930 | 4930 | 4910 | 455 |
| 470 | 20240419 | 122200 | 1933974565 | 4935 | 4945 | 4945 | 4935 | 1556 |
| 471 | 20240419 | 122100 | 1926287870 | 4945 | 5000 | 5000 | 4945 | 4990 |
| 472 | 20240419 | 122000 | 1901488490 | 5000 | 4995 | 5030 | 4995 | 3042 |
| 473 | 20240419 | 121900 | 1886276605 | 4995 | 4980 | 4995 | 4980 | 1225 |
| 474 | 20240419 | 121800 | 1880158255 | 4980 | 4960 | 4980 | 4960 | 4076 |
| 475 | 20240419 | 121700 | 1859902125 | 4940 | 4950 | 4950 | 4940 | 253 |
| 476 | 20240419 | 121600 | 1858652005 | 4950 | 4950 | 4950 | 4950 | 0 |
| 477 | 20240419 | 121500 | 1858652005 | 4950 | 4945 | 4950 | 4930 | 2042 |
| 478 | 20240419 | 121400 | 1848556390 | 4945 | 4940 | 4950 | 4940 | 648 |
| 479 | 20240419 | 121300 | 1845352070 | 4940 | 4950 | 4950 | 4940 | 253 |
| 480 | 20240419 | 121200 | 1844099935 | 4930 | 4930 | 4930 | 4930 | 960 |
| 481 | 20240419 | 121100 | 1839367135 | 4910 | 4915 | 4915 | 4910 | 200 |
| 482 | 20240419 | 121000 | 1838385130 | 4910 | 4910 | 4930 | 4910 | 159 |
| 483 | 20240419 | 120900 | 1837602770 | 4910 | 4920 | 4920 | 4905 | 1253 |
| 484 | 20240419 | 120800 | 1831448295 | 4930 | 4960 | 4960 | 4930 | 1076 |
| 485 | 20240419 | 120700 | 1826129200 | 4960 | 4980 | 4980 | 4960 | 931 |
| 486 | 20240419 | 120600 | 1821499325 | 4975 | 5080 | 5080 | 4975 | 6146 |
| 487 | 20240419 | 120500 | 1790712530 | 5070 | 5080 | 5100 | 5050 | 11640 |
| 488 | 20240419 | 120400 | 1731356900 | 5080 | 4985 | 5100 | 4985 | 41863 |
| 489 | 20240419 | 120300 | 1520868495 | 4985 | 4985 | 4990 | 4985 | 3056 |
| 490 | 20240419 | 120200 | 1505631835 | 4985 | 4980 | 4985 | 4980 | 3139 |
| 491 | 20240419 | 120100 | 1489990565 | 4975 | 4950 | 4975 | 4950 | 4376 |
| 492 | 20240419 | 120000 | 1468246400 | 4950 | 4950 | 4950 | 4935 | 1390 |
| 493 | 20240419 | 115900 | 1461367570 | 4950 | 4930 | 4955 | 4930 | 1966 |
| 494 | 20240419 | 115800 | 1451641730 | 4930 | 4915 | 4930 | 4915 | 5595 |
| 495 | 20240419 | 115700 | 1424113830 | 4910 | 4920 | 4920 | 4910 | 957 |
| 496 | 20240419 | 115600 | 1419409685 | 4925 | 4960 | 4960 | 4925 | 2701 |
| 497 | 20240419 | 115500 | 1406103985 | 4965 | 4960 | 4970 | 4960 | 2486 |
| 498 | 20240419 | 115400 | 1393752030 | 4960 | 4965 | 4970 | 4960 | 3167 |
| 499 | 20240419 | 115300 | 1378033030 | 4965 | 4950 | 4970 | 4915 | 7498 |
| 500 | 20240419 | 115200 | 1340838310 | 4950 | 4890 | 4965 | 4890 | 13379 |
| 501 | 20240419 | 115100 | 1274911985 | 4890 | 4850 | 4890 | 4850 | 3992 |
| 502 | 20240419 | 115000 | 1255490400 | 4850 | 4820 | 4850 | 4820 | 2286 |
| 503 | 20240419 | 114900 | 1244421465 | 4815 | 4810 | 4815 | 4810 | 1574 |
| 504 | 20240419 | 114800 | 1236842660 | 4815 | 4790 | 4815 | 4790 | 1097 |
| 505 | 20240419 | 114700 | 1231571600 | 4785 | 4780 | 4785 | 4780 | 18 |
| 506 | 20240419 | 114600 | 1231485510 | 4780 | 4780 | 4780 | 4780 | 1 |
| 507 | 20240419 | 114500 | 1231480730 | 4780 | 4780 | 4780 | 4780 | 1 |
| 508 | 20240419 | 114400 | 1231475950 | 4770 | 4760 | 4770 | 4760 | 111 |
| 509 | 20240419 | 114300 | 1230946580 | 4755 | 4755 | 4755 | 4755 | 68 |
| 510 | 20240419 | 114200 | 1230623240 | 4765 | 4765 | 4765 | 4765 | 1 |
| 511 | 20240419 | 114100 | 1230618475 | 4740 | 4740 | 4740 | 4740 | 2413 |
| 512 | 20240419 | 114000 | 1219180855 | 4740 | 4740 | 4740 | 4740 | 0 |
| 513 | 20240419 | 113900 | 1219180855 | 4740 | 4740 | 4740 | 4740 | 1 |
| 514 | 20240419 | 113800 | 1219176115 | 4740 | 4740 | 4740 | 4740 | 1 |
| 515 | 20240419 | 113700 | 1219171375 | 4775 | 4780 | 4780 | 4755 | 156 |
| 516 | 20240419 | 113600 | 1218429450 | 4755 | 4780 | 4780 | 4735 | 787 |
| 517 | 20240419 | 113500 | 1214700315 | 4780 | 4800 | 4800 | 4780 | 790 |
| 518 | 20240419 | 113400 | 1210918315 | 4800 | 4780 | 4800 | 4780 | 1691 |
| 519 | 20240419 | 113300 | 1202804230 | 4780 | 4780 | 4780 | 4780 | 0 |
| 520 | 20240419 | 113200 | 1202804230 | 4780 | 4780 | 4780 | 4780 | 0 |
| 521 | 20240419 | 113100 | 1202804230 | 4780 | 4760 | 4780 | 4760 | 620 |
| 522 | 20240419 | 113000 | 1199840725 | 4780 | 4725 | 4795 | 4725 | 129 |
| 523 | 20240419 | 112900 | 1199225555 | 4725 | 4735 | 4735 | 4725 | 1000 |
| 524 | 20240419 | 112800 | 1194500055 | 4750 | 4750 | 4750 | 4750 | 24 |
| 525 | 20240419 | 112700 | 1194386055 | 4720 | 4755 | 4755 | 4720 | 3299 |
| 526 | 20240419 | 112600 | 1178796285 | 4755 | 4750 | 4755 | 4730 | 1277 |
| 527 | 20240419 | 112500 | 1172739935 | 4740 | 4760 | 4760 | 4740 | 813 |
| 528 | 20240419 | 112400 | 1168884050 | 4755 | 4750 | 4755 | 4740 | 1493 |
| 529 | 20240419 | 112300 | 1161796050 | 4755 | 4765 | 4765 | 4755 | 2542 |
| 530 | 20240419 | 112200 | 1149708755 | 4755 | 4770 | 4775 | 4755 | 653 |
| 531 | 20240419 | 112100 | 1146598165 | 4770 | 4770 | 4770 | 4770 | 4 |
| 532 | 20240419 | 112000 | 1146579085 | 4770 | 4775 | 4775 | 4770 | 1263 |
| 533 | 20240419 | 111900 | 1140554150 | 4780 | 4785 | 4785 | 4780 | 1177 |
| 534 | 20240419 | 111800 | 1134926545 | 4790 | 4790 | 4790 | 4790 | 102 |
| 535 | 20240419 | 111700 | 1134437965 | 4790 | 4805 | 4805 | 4785 | 1621 |
| 536 | 20240419 | 111600 | 1126671335 | 4805 | 4815 | 4815 | 4805 | 654 |
| 537 | 20240419 | 111500 | 1123524875 | 4820 | 4815 | 4820 | 4815 | 65 |
| 538 | 20240419 | 111400 | 1123211825 | 4815 | 4815 | 4825 | 4815 | 472 |
| 539 | 20240419 | 111300 | 1120937905 | 4820 | 4830 | 4835 | 4815 | 932 |
| 540 | 20240419 | 111200 | 1116437845 | 4830 | 4795 | 4835 | 4790 | 23778 |
| 541 | 20240419 | 111100 | 1002386890 | 4790 | 4765 | 4790 | 4765 | 3052 |
| 542 | 20240419 | 111000 | 987798330 | 4765 | 4760 | 4765 | 4760 | 821 |
| 543 | 20240419 | 110900 | 983890210 | 4760 | 4750 | 4760 | 4750 | 448 |
| 544 | 20240419 | 110800 | 981758005 | 4745 | 4745 | 4745 | 4745 | 6 |
| 545 | 20240419 | 110700 | 981729535 | 4745 | 4740 | 4755 | 4740 | 26 |
| 546 | 20240419 | 110600 | 981606145 | 4735 | 4735 | 4735 | 4735 | 25 |
| 547 | 20240419 | 110500 | 981487770 | 4720 | 4720 | 4755 | 4720 | 1386 |
| 548 | 20240419 | 110400 | 974919760 | 4720 | 4735 | 4735 | 4720 | 3029 |
| 549 | 20240419 | 110300 | 960609090 | 4735 | 4730 | 4735 | 4730 | 533 |
| 550 | 20240419 | 110200 | 958087845 | 4730 | 4730 | 4730 | 4730 | 10 |
| 551 | 20240419 | 110100 | 958040545 | 4730 | 4730 | 4730 | 4730 | 321 |
| 552 | 20240419 | 110000 | 956522215 | 4730 | 4745 | 4745 | 4730 | 2739 |
| 553 | 20240419 | 105900 | 943548895 | 4745 | 4745 | 4745 | 4745 | 1276 |
| 554 | 20240419 | 105800 | 937494275 | 4750 | 4755 | 4755 | 4750 | 574 |
| 555 | 20240419 | 105700 | 934767475 | 4755 | 4755 | 4755 | 4755 | 1033 |
| 556 | 20240419 | 105600 | 929855560 | 4755 | 4755 | 4755 | 4755 | 52 |
| 557 | 20240419 | 105500 | 929608300 | 4750 | 4755 | 4755 | 4750 | 1140 |
| 558 | 20240419 | 105400 | 924191490 | 4755 | 4760 | 4760 | 4755 | 841 |
| 559 | 20240419 | 105300 | 920192490 | 4760 | 4760 | 4760 | 4760 | 10 |
| 560 | 20240419 | 105200 | 920144890 | 4760 | 4750 | 4760 | 4750 | 229 |
| 561 | 20240419 | 105100 | 919056065 | 4745 | 4740 | 4745 | 4740 | 1016 |
| 562 | 20240419 | 105000 | 914235170 | 4750 | 4760 | 4760 | 4750 | 4154 |
| 563 | 20240419 | 104900 | 894492250 | 4755 | 4755 | 4755 | 4755 | 0 |
| 564 | 20240419 | 104800 | 894492250 | 4755 | 4760 | 4760 | 4755 | 1349 |
| 565 | 20240419 | 104700 | 888072310 | 4760 | 4755 | 4760 | 4755 | 96 |
| 566 | 20240419 | 104600 | 887615670 | 4755 | 4765 | 4765 | 4755 | 69 |
| 567 | 20240419 | 104500 | 887287565 | 4765 | 4760 | 4765 | 4760 | 1541 |
| 568 | 20240419 | 104400 | 879950230 | 4765 | 4765 | 4765 | 4765 | 73 |
| 569 | 20240419 | 104300 | 879602385 | 4770 | 4790 | 4790 | 4770 | 6979 |
| 570 | 20240419 | 104200 | 846242050 | 4800 | 4800 | 4800 | 4795 | 292 |
| 571 | 20240419 | 104100 | 844841160 | 4800 | 4795 | 4800 | 4795 | 801 |
| 572 | 20240419 | 104000 | 840997865 | 4795 | 4795 | 4795 | 4795 | 1800 |
| 573 | 20240419 | 103900 | 832366865 | 4795 | 4800 | 4800 | 4795 | 1821 |
| 574 | 20240419 | 103800 | 823627165 | 4800 | 4810 | 4810 | 4800 | 595 |
| 575 | 20240419 | 103700 | 820766225 | 4795 | 4845 | 4845 | 4795 | 9969 |
| 576 | 20240419 | 103600 | 772845935 | 4835 | 4835 | 4835 | 4835 | 0 |
| 577 | 20240419 | 103500 | 772845935 | 4835 | 4835 | 4835 | 4830 | 2307 |
| 578 | 20240419 | 103400 | 761701435 | 4855 | 4845 | 4855 | 4830 | 1422 |
| 579 | 20240419 | 103300 | 754819385 | 4845 | 4865 | 4865 | 4845 | 57 |
| 580 | 20240419 | 103200 | 754542200 | 4865 | 4865 | 4865 | 4865 | 1000 |
| 581 | 20240419 | 103100 | 749677200 | 4860 | 4840 | 4865 | 4835 | 2966 |
| 582 | 20240419 | 103000 | 735300610 | 4845 | 4855 | 4855 | 4845 | 2855 |
| 583 | 20240419 | 102900 | 721453500 | 4855 | 4855 | 4855 | 4855 | 0 |
| 584 | 20240419 | 102800 | 721453500 | 4855 | 4860 | 4860 | 4855 | 207 |
| 585 | 20240419 | 102700 | 720447940 | 4855 | 4855 | 4855 | 4855 | 220 |
| 586 | 20240419 | 102600 | 719379840 | 4860 | 4860 | 4860 | 4850 | 5039 |
| 587 | 20240419 | 102500 | 694928645 | 4860 | 4855 | 4860 | 4855 | 2618 |
| 588 | 20240419 | 102400 | 682205255 | 4850 | 4865 | 4865 | 4850 | 2915 |
| 589 | 20240419 | 102300 | 668043475 | 4865 | 4865 | 4865 | 4865 | 27 |
| 590 | 20240419 | 102200 | 667912120 | 4875 | 4865 | 4875 | 4865 | 273 |
| 591 | 20240419 | 102100 | 666582000 | 4865 | 4865 | 4865 | 4865 | 0 |
| 592 | 20240419 | 102000 | 666582000 | 4865 | 4865 | 4865 | 4865 | 84 |
| 593 | 20240419 | 101900 | 666173340 | 4875 | 4875 | 4875 | 4875 | 0 |
| 594 | 20240419 | 101800 | 666173340 | 4875 | 4870 | 4875 | 4870 | 247 |
| 595 | 20240419 | 101700 | 664969715 | 4865 | 4865 | 4865 | 4865 | 317 |
| 596 | 20240419 | 101600 | 663427510 | 4860 | 4860 | 4860 | 4860 | 730 |
| 597 | 20240419 | 101500 | 659879710 | 4860 | 4865 | 4865 | 4860 | 241 |
| 598 | 20240419 | 101400 | 658708420 | 4860 | 4860 | 4860 | 4860 | 309 |
| 599 | 20240419 | 101300 | 657206680 | 4860 | 4860 | 4865 | 4860 | 1105 |
| 600 | 20240419 | 101200 | 651831380 | 4865 | 4865 | 4865 | 4865 | 1037 |
| 601 | 20240419 | 101100 | 646786375 | 4860 | 4855 | 4860 | 4855 | 520 |
| 602 | 20240419 | 101000 | 644259180 | 4855 | 4870 | 4870 | 4855 | 2393 |
| 603 | 20240419 | 100900 | 632632780 | 4870 | 4875 | 4875 | 4870 | 770 |
| 604 | 20240419 | 100800 | 628879335 | 4875 | 4875 | 4875 | 4875 | 80 |
| 605 | 20240419 | 100700 | 628489335 | 4865 | 4865 | 4865 | 4865 | 0 |
| 606 | 20240419 | 100600 | 628489335 | 4865 | 4865 | 4865 | 4865 | 0 |
| 607 | 20240419 | 100500 | 628489335 | 4865 | 4865 | 4865 | 4865 | 1074 |
| 608 | 20240419 | 100400 | 623264325 | 4890 | 4890 | 4890 | 4890 | 0 |
| 609 | 20240419 | 100300 | 623264325 | 4890 | 4890 | 4890 | 4890 | 13 |
| 610 | 20240419 | 100200 | 623200755 | 4895 | 4895 | 4895 | 4895 | 6 |
| 611 | 20240419 | 100100 | 623171385 | 4895 | 4895 | 4895 | 4895 | 1 |
| 612 | 20240419 | 100000 | 623166490 | 4895 | 4895 | 4895 | 4895 | 536 |
| 613 | 20240419 | 095900 | 620542770 | 4895 | 4895 | 4895 | 4895 | 1 |
| 614 | 20240419 | 095800 | 620537875 | 4855 | 4855 | 4855 | 4855 | 0 |
| 615 | 20240419 | 095700 | 620537875 | 4855 | 4850 | 4855 | 4850 | 854 |
| 616 | 20240419 | 095600 | 616393675 | 4840 | 4840 | 4845 | 4840 | 334 |
| 617 | 20240419 | 095500 | 614777060 | 4840 | 4850 | 4850 | 4840 | 553 |
| 618 | 20240419 | 095400 | 612095785 | 4850 | 4850 | 4850 | 4850 | 277 |
| 619 | 20240419 | 095300 | 610752335 | 4855 | 4880 | 4880 | 4830 | 23181 |
| 620 | 20240419 | 095200 | 498206870 | 4900 | 4900 | 4900 | 4885 | 6307 |
| 621 | 20240419 | 095100 | 467338030 | 4900 | 4910 | 4920 | 4900 | 2129 |
| 622 | 20240419 | 095000 | 456895620 | 4925 | 4915 | 4925 | 4915 | 2391 |
| 623 | 20240419 | 094900 | 445129560 | 4910 | 4915 | 4915 | 4910 | 273 |
| 624 | 20240419 | 094800 | 443787770 | 4910 | 4910 | 4915 | 4905 | 1200 |
| 625 | 20240419 | 094700 | 437900450 | 4905 | 4905 | 4905 | 4905 | 0 |
| 626 | 20240419 | 094600 | 437900450 | 4905 | 4910 | 4910 | 4905 | 519 |
| 627 | 20240419 | 094500 | 435352185 | 4900 | 4900 | 4900 | 4900 | 0 |
| 628 | 20240419 | 094400 | 435352185 | 4900 | 4900 | 4900 | 4900 | 118 |
| 629 | 20240419 | 094300 | 434773985 | 4890 | 4910 | 4910 | 4890 | 480 |
| 630 | 20240419 | 094200 | 432422405 | 4910 | 4910 | 4920 | 4910 | 1647 |
| 631 | 20240419 | 094100 | 424330240 | 4915 | 4905 | 4945 | 4905 | 231 |
| 632 | 20240419 | 094000 | 423190760 | 4915 | 4900 | 4915 | 4890 | 2063 |
| 633 | 20240419 | 093900 | 413098000 | 4900 | 4945 | 4945 | 4900 | 8093 |
| 634 | 20240419 | 093800 | 373321005 | 4945 | 4945 | 4950 | 4945 | 265 |
| 635 | 20240419 | 093700 | 372010575 | 4940 | 4945 | 4945 | 4940 | 408 |
| 636 | 20240419 | 093600 | 369994755 | 4940 | 4950 | 4950 | 4940 | 988 |
| 637 | 20240419 | 093500 | 365113295 | 4950 | 4945 | 4960 | 4945 | 1960 |
| 638 | 20240419 | 093400 | 355421075 | 4945 | 4950 | 4960 | 4945 | 423 |
| 639 | 20240419 | 093300 | 353327625 | 4940 | 4955 | 4960 | 4940 | 1455 |
| 640 | 20240419 | 093200 | 346121720 | 4950 | 4935 | 4955 | 4925 | 232 |
| 641 | 20240419 | 093100 | 344973250 | 4935 | 4955 | 4970 | 4935 | 4628 |
| 642 | 20240419 | 093000 | 322057865 | 4955 | 4950 | 4955 | 4950 | 1749 |
| 643 | 20240419 | 092900 | 313398300 | 4950 | 4945 | 4950 | 4935 | 740 |
| 644 | 20240419 | 092800 | 309737330 | 4940 | 4915 | 4940 | 4910 | 2184 |
| 645 | 20240419 | 092700 | 298976260 | 4910 | 4915 | 4915 | 4910 | 68 |
| 646 | 20240419 | 092600 | 298642315 | 4910 | 4935 | 4940 | 4910 | 399 |
| 647 | 20240419 | 092500 | 296679770 | 4935 | 4960 | 4960 | 4930 | 1042 |
| 648 | 20240419 | 092400 | 291534895 | 4965 | 4965 | 4970 | 4955 | 1973 |
| 649 | 20240419 | 092300 | 281739045 | 4965 | 4955 | 4965 | 4950 | 1366 |
| 650 | 20240419 | 092200 | 274963650 | 4950 | 4930 | 4950 | 4930 | 966 |
| 651 | 20240419 | 092100 | 270191615 | 4905 | 4905 | 4905 | 4905 | 114 |
| 652 | 20240419 | 092000 | 269632445 | 4905 | 4885 | 4905 | 4875 | 3497 |
| 653 | 20240419 | 091900 | 252577775 | 4885 | 4900 | 4900 | 4885 | 1022 |
| 654 | 20240419 | 091800 | 247581920 | 4900 | 4925 | 4925 | 4900 | 3801 |
| 655 | 20240419 | 091700 | 228899220 | 4930 | 4945 | 4945 | 4930 | 2369 |
| 656 | 20240419 | 091600 | 217197510 | 4950 | 4960 | 4960 | 4945 | 613 |
| 657 | 20240419 | 091500 | 214158550 | 4950 | 4985 | 4985 | 4950 | 6183 |
| 658 | 20240419 | 091400 | 183417545 | 4985 | 4960 | 4985 | 4950 | 2122 |
| 659 | 20240419 | 091300 | 172886570 | 4980 | 4975 | 4985 | 4965 | 5739 |
| 660 | 20240419 | 091200 | 144327340 | 4970 | 4945 | 4970 | 4940 | 5790 |
| 661 | 20240419 | 091100 | 115643935 | 4940 | 4935 | 4945 | 4920 | 2315 |
| 662 | 20240419 | 091000 | 104217175 | 4930 | 4865 | 4930 | 4865 | 7568 |
| 663 | 20240419 | 090900 | 67088230 | 4865 | 4860 | 4865 | 4860 | 269 |
| 664 | 20240419 | 090800 | 65780470 | 4860 | 4880 | 4880 | 4860 | 3529 |
| 665 | 20240419 | 090700 | 48584860 | 4880 | 4875 | 4880 | 4860 | 2270 |
| 666 | 20240419 | 090600 | 37512955 | 4880 | 4870 | 4880 | 4870 | 198 |
| 667 | 20240419 | 090500 | 36547615 | 4880 | 4870 | 4885 | 4870 | 1361 |
| 668 | 20240419 | 090400 | 29903710 | 4870 | 4855 | 4870 | 4855 | 864 |
| 669 | 20240419 | 090300 | 25696165 | 4855 | 4885 | 4885 | 4855 | 1176 |
| 670 | 20240419 | 090200 | 19957205 | 4880 | 4885 | 4890 | 4870 | 411 |
| 671 | 20240419 | 090100 | 17949165 | 4880 | 4820 | 4890 | 4820 | 945 |
| 672 | 20240419 | 090000 | 13380625 | 4820 | 4920 | 4920 | 4810 | 2746 |