29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 185100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 4278 |
| 3 | 20240419 | 185000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20240419 | 184900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20240419 | 184800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20240419 | 184700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20240419 | 184600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20240419 | 184500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20240419 | 184400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20240419 | 184300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20240419 | 184200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20240419 | 184100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20240419 | 184000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20240419 | 183900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20240419 | 183800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20240419 | 183700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20240419 | 183600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20240419 | 183500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20240419 | 183400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20240419 | 183300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20240419 | 183200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20240419 | 183100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20240419 | 183000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20240419 | 182900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20240419 | 182800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20240419 | 182700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20240419 | 182600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20240419 | 182500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20240419 | 182400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20240419 | 182300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20240419 | 182200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20240419 | 182100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 4278 |
| 33 | 20240419 | 182000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20240419 | 181900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20240419 | 181800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20240419 | 181700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20240419 | 181600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20240419 | 181500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20240419 | 181400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20240419 | 181300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20240419 | 181200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20240419 | 181100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20240419 | 181000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20240419 | 180900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20240419 | 180800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20240419 | 180700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20240419 | 180600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20240419 | 180500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20240419 | 180400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20240419 | 180300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20240419 | 180200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20240419 | 180100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20240419 | 180000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20240419 | 175900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20240419 | 175800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20240419 | 175700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20240419 | 175600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20240419 | 175500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20240419 | 175400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20240419 | 175300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20240419 | 175200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20240419 | 175100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 4278 |
| 63 | 20240419 | 175000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20240419 | 174900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20240419 | 174800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20240419 | 174700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20240419 | 174600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20240419 | 174500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20240419 | 174400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20240419 | 174300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20240419 | 174200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20240419 | 174100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20240419 | 174000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20240419 | 173900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20240419 | 173800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20240419 | 173700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20240419 | 173600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20240419 | 173500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20240419 | 173400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20240419 | 173300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20240419 | 173200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20240419 | 173100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20240419 | 173000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20240419 | 172900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20240419 | 172800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20240419 | 172700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20240419 | 172600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20240419 | 172500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20240419 | 172400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20240419 | 172300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20240419 | 172200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20240419 | 172100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 4278 |
| 93 | 20240419 | 172000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20240419 | 171900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20240419 | 171800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20240419 | 171700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20240419 | 171600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20240419 | 171500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20240419 | 171400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20240419 | 171300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20240419 | 171200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20240419 | 171100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20240419 | 171000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20240419 | 170900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20240419 | 170800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20240419 | 170700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20240419 | 170600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20240419 | 170500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20240419 | 170400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20240419 | 170300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20240419 | 170200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20240419 | 170100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20240419 | 170000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20240419 | 165900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20240419 | 165800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20240419 | 165700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20240419 | 165600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20240419 | 165500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20240419 | 165400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20240419 | 165300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20240419 | 165200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20240419 | 165100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 4278 |
| 123 | 20240419 | 165000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20240419 | 164900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20240419 | 164800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20240419 | 164700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20240419 | 164600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20240419 | 164500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20240419 | 164400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20240419 | 164300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20240419 | 164200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20240419 | 164100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20240419 | 164000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20240419 | 163900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20240419 | 163800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20240419 | 163700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20240419 | 163600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20240419 | 163500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20240419 | 163400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20240419 | 163300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20240419 | 163200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20240419 | 163100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20240419 | 163000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20240419 | 162900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20240419 | 162800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20240419 | 162700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20240419 | 162600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20240419 | 162500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20240419 | 162400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20240419 | 162300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20240419 | 162200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20240419 | 162100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 4278 |
| 153 | 20240419 | 162000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20240419 | 161900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20240419 | 161800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20240419 | 161700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20240419 | 161600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20240419 | 161500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20240419 | 161400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20240419 | 161300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20240419 | 161200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20240419 | 161100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20240419 | 161000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20240419 | 160900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20240419 | 160800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20240419 | 160700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20240419 | 160600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20240419 | 160500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20240419 | 160400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20240419 | 160300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20240419 | 160200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20240419 | 160100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20240419 | 160000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20240419 | 155900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20240419 | 155800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20240419 | 155700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20240419 | 155600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20240419 | 155500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20240419 | 155400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20240419 | 155300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20240419 | 155200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20240419 | 155100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 4278 |
| 183 | 20240419 | 155000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20240419 | 154900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20240419 | 154800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20240419 | 154700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20240419 | 154600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20240419 | 154500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20240419 | 154400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20240419 | 154300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20240419 | 154200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20240419 | 154100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20240419 | 154000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20240419 | 153900 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20240419 | 153800 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20240419 | 153700 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20240419 | 153600 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20240419 | 153500 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20240419 | 153400 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20240419 | 153300 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20240419 | 153200 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20240419 | 153100 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20240419 | 153000 | 5049221485 | 2370 | 2370 | 2370 | 2370 | 4278 |
| 204 | 20240419 | 152900 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20240419 | 152800 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20240419 | 152700 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20240419 | 152600 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20240419 | 152500 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20240419 | 152400 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20240419 | 152300 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20240419 | 152200 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20240419 | 152100 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 213 | 20240419 | 152000 | 5039082625 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20240419 | 151900 | 5039082625 | 2360 | 2380 | 2380 | 2360 | 175 |
| 215 | 20240419 | 151800 | 5038666765 | 2380 | 2380 | 2380 | 2380 | 22 |
| 216 | 20240419 | 151700 | 5038614405 | 2380 | 2375 | 2380 | 2360 | 5781 |
| 217 | 20240419 | 151600 | 5024943795 | 2370 | 2380 | 2380 | 2370 | 520 |
| 218 | 20240419 | 151500 | 5023710380 | 2375 | 2385 | 2385 | 2375 | 487 |
| 219 | 20240419 | 151400 | 5022553305 | 2390 | 2390 | 2390 | 2380 | 1347 |
| 220 | 20240419 | 151300 | 5019342405 | 2385 | 2390 | 2390 | 2385 | 379 |
| 221 | 20240419 | 151200 | 5018437360 | 2395 | 2390 | 2395 | 2390 | 154 |
| 222 | 20240419 | 151100 | 5018068585 | 2370 | 2380 | 2380 | 2370 | 1259 |
| 223 | 20240419 | 151000 | 5015078040 | 2380 | 2380 | 2380 | 2380 | 776 |
| 224 | 20240419 | 150900 | 5013231160 | 2380 | 2380 | 2380 | 2380 | 40 |
| 225 | 20240419 | 150800 | 5013135960 | 2375 | 2395 | 2395 | 2370 | 1031 |
| 226 | 20240419 | 150700 | 5010687995 | 2385 | 2385 | 2385 | 2385 | 389 |
| 227 | 20240419 | 150600 | 5009760230 | 2395 | 2390 | 2395 | 2385 | 1511 |
| 228 | 20240419 | 150500 | 5006147900 | 2395 | 2400 | 2400 | 2395 | 19 |
| 229 | 20240419 | 150400 | 5006102390 | 2400 | 2400 | 2400 | 2400 | 5 |
| 230 | 20240419 | 150300 | 5006090390 | 2385 | 2400 | 2400 | 2385 | 1523 |
| 231 | 20240419 | 150200 | 5002439200 | 2400 | 2400 | 2400 | 2400 | 3 |
| 232 | 20240419 | 150100 | 5002432000 | 2400 | 2395 | 2400 | 2395 | 527 |
| 233 | 20240419 | 150000 | 5001169420 | 2395 | 2385 | 2395 | 2385 | 11 |
| 234 | 20240419 | 145900 | 5001143085 | 2395 | 2395 | 2395 | 2395 | 1477 |
| 235 | 20240419 | 145800 | 4997605670 | 2395 | 2395 | 2395 | 2395 | 160 |
| 236 | 20240419 | 145700 | 4997222470 | 2385 | 2395 | 2395 | 2385 | 89 |
| 237 | 20240419 | 145600 | 4997009415 | 2395 | 2375 | 2395 | 2375 | 552 |
| 238 | 20240419 | 145500 | 4995691435 | 2385 | 2380 | 2385 | 2375 | 2025 |
| 239 | 20240419 | 145400 | 4990875960 | 2375 | 2375 | 2375 | 2375 | 510 |
| 240 | 20240419 | 145300 | 4989664710 | 2380 | 2375 | 2385 | 2375 | 75 |
| 241 | 20240419 | 145200 | 4989486550 | 2385 | 2380 | 2385 | 2370 | 1501 |
| 242 | 20240419 | 145100 | 4985924440 | 2375 | 2375 | 2375 | 2375 | 0 |
| 243 | 20240419 | 145000 | 4985924440 | 2375 | 2375 | 2375 | 2375 | 3689 |
| 244 | 20240419 | 144900 | 4977163065 | 2375 | 2375 | 2375 | 2375 | 655 |
| 245 | 20240419 | 144800 | 4975607440 | 2375 | 2380 | 2385 | 2375 | 799 |
| 246 | 20240419 | 144700 | 4973708450 | 2380 | 2380 | 2380 | 2380 | 1797 |
| 247 | 20240419 | 144600 | 4969431590 | 2390 | 2380 | 2390 | 2380 | 195 |
| 248 | 20240419 | 144500 | 4968967280 | 2380 | 2390 | 2390 | 2380 | 4449 |
| 249 | 20240419 | 144400 | 4958377505 | 2390 | 2390 | 2390 | 2390 | 535 |
| 250 | 20240419 | 144300 | 4957098855 | 2385 | 2385 | 2385 | 2385 | 0 |
| 251 | 20240419 | 144200 | 4957098855 | 2385 | 2395 | 2395 | 2385 | 2778 |
| 252 | 20240419 | 144100 | 4950464895 | 2395 | 2395 | 2395 | 2395 | 804 |
| 253 | 20240419 | 144000 | 4948539315 | 2400 | 2400 | 2400 | 2400 | 395 |
| 254 | 20240419 | 143900 | 4947591315 | 2400 | 2395 | 2400 | 2395 | 1092 |
| 255 | 20240419 | 143800 | 4944975450 | 2400 | 2400 | 2400 | 2400 | 524 |
| 256 | 20240419 | 143700 | 4943717850 | 2400 | 2400 | 2400 | 2400 | 200 |
| 257 | 20240419 | 143600 | 4943237850 | 2400 | 2400 | 2400 | 2400 | 0 |
| 258 | 20240419 | 143500 | 4943237850 | 2400 | 2400 | 2400 | 2400 | 2459 |
| 259 | 20240419 | 143400 | 4937336250 | 2395 | 2400 | 2400 | 2395 | 2022 |
| 260 | 20240419 | 143300 | 4932483520 | 2400 | 2395 | 2400 | 2395 | 11 |
| 261 | 20240419 | 143200 | 4932457130 | 2395 | 2395 | 2395 | 2395 | 1283 |
| 262 | 20240419 | 143100 | 4929384345 | 2395 | 2400 | 2400 | 2395 | 2057 |
| 263 | 20240419 | 143000 | 4924457545 | 2395 | 2395 | 2395 | 2395 | 2 |
| 264 | 20240419 | 142900 | 4924452755 | 2395 | 2400 | 2400 | 2395 | 22 |
| 265 | 20240419 | 142800 | 4924400005 | 2400 | 2400 | 2400 | 2400 | 1238 |
| 266 | 20240419 | 142700 | 4921428805 | 2400 | 2400 | 2405 | 2400 | 239 |
| 267 | 20240419 | 142600 | 4920855160 | 2400 | 2400 | 2400 | 2400 | 151 |
| 268 | 20240419 | 142500 | 4920492760 | 2405 | 2400 | 2405 | 2400 | 202 |
| 269 | 20240419 | 142400 | 4920007950 | 2400 | 2400 | 2400 | 2400 | 400 |
| 270 | 20240419 | 142300 | 4919047950 | 2400 | 2400 | 2405 | 2400 | 620 |
| 271 | 20240419 | 142200 | 4917557855 | 2400 | 2410 | 2410 | 2400 | 71 |
| 272 | 20240419 | 142100 | 4917386755 | 2410 | 2410 | 2410 | 2410 | 3 |
| 273 | 20240419 | 142000 | 4917379525 | 2400 | 2395 | 2400 | 2395 | 984 |
| 274 | 20240419 | 141900 | 4915017985 | 2400 | 2400 | 2400 | 2400 | 751 |
| 275 | 20240419 | 141800 | 4913215585 | 2400 | 2400 | 2400 | 2400 | 0 |
| 276 | 20240419 | 141700 | 4913215585 | 2400 | 2395 | 2400 | 2395 | 150 |
| 277 | 20240419 | 141600 | 4912855590 | 2400 | 2400 | 2400 | 2395 | 982 |
| 278 | 20240419 | 141500 | 4910501295 | 2400 | 2395 | 2400 | 2395 | 115 |
| 279 | 20240419 | 141400 | 4910225345 | 2395 | 2400 | 2400 | 2395 | 414 |
| 280 | 20240419 | 141300 | 4909232080 | 2400 | 2395 | 2400 | 2390 | 440 |
| 281 | 20240419 | 141200 | 4908178825 | 2395 | 2395 | 2395 | 2395 | 1 |
| 282 | 20240419 | 141100 | 4908176430 | 2395 | 2395 | 2395 | 2395 | 22 |
| 283 | 20240419 | 141000 | 4908123740 | 2390 | 2390 | 2390 | 2390 | 1526 |
| 284 | 20240419 | 140900 | 4904476600 | 2390 | 2390 | 2390 | 2385 | 524 |
| 285 | 20240419 | 140800 | 4903226740 | 2390 | 2390 | 2390 | 2390 | 2 |
| 286 | 20240419 | 140700 | 4903221960 | 2385 | 2385 | 2385 | 2385 | 0 |
| 287 | 20240419 | 140600 | 4903221960 | 2385 | 2385 | 2385 | 2385 | 329 |
| 288 | 20240419 | 140500 | 4902437295 | 2385 | 2390 | 2390 | 2385 | 374 |
| 289 | 20240419 | 140400 | 4901545300 | 2390 | 2395 | 2395 | 2390 | 668 |
| 290 | 20240419 | 140300 | 4899948210 | 2395 | 2395 | 2395 | 2395 | 1 |
| 291 | 20240419 | 140200 | 4899945815 | 2395 | 2395 | 2395 | 2395 | 1211 |
| 292 | 20240419 | 140100 | 4897045470 | 2400 | 2400 | 2400 | 2400 | 309 |
| 293 | 20240419 | 140000 | 4896303870 | 2400 | 2400 | 2400 | 2400 | 1318 |
| 294 | 20240419 | 135900 | 4893140670 | 2400 | 2400 | 2400 | 2400 | 307 |
| 295 | 20240419 | 135800 | 4892403870 | 2400 | 2400 | 2400 | 2400 | 559 |
| 296 | 20240419 | 135700 | 4891062270 | 2410 | 2410 | 2410 | 2405 | 249 |
| 297 | 20240419 | 135600 | 4890462205 | 2410 | 2405 | 2410 | 2405 | 28 |
| 298 | 20240419 | 135500 | 4890394775 | 2400 | 2400 | 2400 | 2400 | 20 |
| 299 | 20240419 | 135400 | 4890346775 | 2415 | 2415 | 2415 | 2415 | 0 |
| 300 | 20240419 | 135300 | 4890346775 | 2415 | 2415 | 2415 | 2415 | 5 |
| 301 | 20240419 | 135200 | 4890334700 | 2415 | 2415 | 2415 | 2415 | 56 |
| 302 | 20240419 | 135100 | 4890199460 | 2415 | 2405 | 2415 | 2405 | 251 |
| 303 | 20240419 | 135000 | 4889595795 | 2400 | 2405 | 2405 | 2400 | 762 |
| 304 | 20240419 | 134900 | 4887763220 | 2405 | 2415 | 2420 | 2405 | 684 |
| 305 | 20240419 | 134800 | 4886114230 | 2415 | 2415 | 2415 | 2415 | 1176 |
| 306 | 20240419 | 134700 | 4883274190 | 2415 | 2415 | 2415 | 2415 | 703 |
| 307 | 20240419 | 134600 | 4881576445 | 2415 | 2420 | 2420 | 2405 | 158 |
| 308 | 20240419 | 134500 | 4881196240 | 2420 | 2420 | 2420 | 2420 | 81 |
| 309 | 20240419 | 134400 | 4881000220 | 2420 | 2420 | 2420 | 2420 | 200 |
| 310 | 20240419 | 134300 | 4880516220 | 2420 | 2415 | 2420 | 2415 | 2004 |
| 311 | 20240419 | 134200 | 4875671605 | 2415 | 2415 | 2415 | 2410 | 551 |
| 312 | 20240419 | 134100 | 4874343530 | 2410 | 2405 | 2410 | 2405 | 1118 |
| 313 | 20240419 | 134000 | 4871649525 | 2410 | 2405 | 2410 | 2405 | 122 |
| 314 | 20240419 | 133900 | 4871355565 | 2410 | 2405 | 2410 | 2405 | 78 |
| 315 | 20240419 | 133800 | 4871167970 | 2405 | 2400 | 2405 | 2400 | 668 |
| 316 | 20240419 | 133700 | 4869561440 | 2405 | 2405 | 2405 | 2400 | 74 |
| 317 | 20240419 | 133600 | 4869383720 | 2405 | 2395 | 2405 | 2395 | 2191 |
| 318 | 20240419 | 133500 | 4864120420 | 2395 | 2395 | 2400 | 2395 | 166 |
| 319 | 20240419 | 133400 | 4863722645 | 2395 | 2395 | 2400 | 2395 | 411 |
| 320 | 20240419 | 133300 | 4862738295 | 2395 | 2395 | 2400 | 2395 | 790 |
| 321 | 20240419 | 133200 | 4860843745 | 2400 | 2405 | 2405 | 2400 | 1584 |
| 322 | 20240419 | 133100 | 4857042125 | 2400 | 2405 | 2405 | 2400 | 2071 |
| 323 | 20240419 | 133000 | 4852071715 | 2405 | 2420 | 2420 | 2405 | 6385 |
| 324 | 20240419 | 132900 | 4836679630 | 2420 | 2420 | 2420 | 2420 | 939 |
| 325 | 20240419 | 132800 | 4834407250 | 2420 | 2420 | 2420 | 2420 | 233 |
| 326 | 20240419 | 132700 | 4833843390 | 2420 | 2420 | 2420 | 2420 | 9 |
| 327 | 20240419 | 132600 | 4833821610 | 2420 | 2420 | 2420 | 2420 | 1363 |
| 328 | 20240419 | 132500 | 4830523150 | 2420 | 2420 | 2425 | 2420 | 1478 |
| 329 | 20240419 | 132400 | 4826941495 | 2415 | 2415 | 2420 | 2415 | 3984 |
| 330 | 20240419 | 132300 | 4817301760 | 2415 | 2415 | 2415 | 2410 | 1113 |
| 331 | 20240419 | 132200 | 4814614015 | 2415 | 2415 | 2415 | 2415 | 3627 |
| 332 | 20240419 | 132100 | 4805854810 | 2415 | 2410 | 2415 | 2410 | 1109 |
| 333 | 20240419 | 132000 | 4803178735 | 2410 | 2410 | 2410 | 2410 | 1123 |
| 334 | 20240419 | 131900 | 4800472305 | 2410 | 2410 | 2410 | 2410 | 2693 |
| 335 | 20240419 | 131800 | 4793982175 | 2410 | 2410 | 2410 | 2410 | 4717 |
| 336 | 20240419 | 131700 | 4782614205 | 2415 | 2405 | 2415 | 2405 | 3860 |
| 337 | 20240419 | 131600 | 4773319840 | 2405 | 2405 | 2405 | 2400 | 1163 |
| 338 | 20240419 | 131500 | 4770523140 | 2405 | 2405 | 2405 | 2405 | 5 |
| 339 | 20240419 | 131400 | 4770511115 | 2405 | 2405 | 2405 | 2405 | 185 |
| 340 | 20240419 | 131300 | 4770066190 | 2405 | 2405 | 2405 | 2405 | 101 |
| 341 | 20240419 | 131200 | 4769823285 | 2405 | 2395 | 2405 | 2395 | 46 |
| 342 | 20240419 | 131100 | 4769712665 | 2405 | 2400 | 2405 | 2400 | 498 |
| 343 | 20240419 | 131000 | 4768516975 | 2405 | 2390 | 2405 | 2390 | 4456 |
| 344 | 20240419 | 130900 | 4757823785 | 2390 | 2395 | 2395 | 2390 | 4274 |
| 345 | 20240419 | 130800 | 4747601610 | 2395 | 2390 | 2395 | 2390 | 205 |
| 346 | 20240419 | 130700 | 4747111650 | 2390 | 2395 | 2395 | 2390 | 62 |
| 347 | 20240419 | 130600 | 4746963440 | 2400 | 2400 | 2400 | 2400 | 60 |
| 348 | 20240419 | 130500 | 4746819440 | 2400 | 2400 | 2400 | 2400 | 14 |
| 349 | 20240419 | 130400 | 4746785840 | 2400 | 2405 | 2405 | 2390 | 1815 |
| 350 | 20240419 | 130300 | 4742436055 | 2400 | 2400 | 2400 | 2400 | 200 |
| 351 | 20240419 | 130200 | 4741956055 | 2400 | 2400 | 2400 | 2400 | 250 |
| 352 | 20240419 | 130100 | 4741356055 | 2400 | 2405 | 2405 | 2400 | 455 |
| 353 | 20240419 | 130000 | 4740264045 | 2405 | 2400 | 2405 | 2400 | 810 |
| 354 | 20240419 | 125900 | 4738317125 | 2400 | 2400 | 2400 | 2400 | 221 |
| 355 | 20240419 | 125800 | 4737786725 | 2400 | 2405 | 2405 | 2400 | 463 |
| 356 | 20240419 | 125700 | 4736673550 | 2410 | 2410 | 2410 | 2410 | 1926 |
| 357 | 20240419 | 125600 | 4732031890 | 2400 | 2410 | 2410 | 2400 | 1431 |
| 358 | 20240419 | 125500 | 4728583190 | 2410 | 2410 | 2410 | 2410 | 90 |
| 359 | 20240419 | 125400 | 4728366290 | 2415 | 2395 | 2415 | 2395 | 11541 |
| 360 | 20240419 | 125300 | 4700641815 | 2390 | 2390 | 2390 | 2390 | 1692 |
| 361 | 20240419 | 125200 | 4696597935 | 2395 | 2380 | 2395 | 2380 | 8004 |
| 362 | 20240419 | 125100 | 4677481905 | 2375 | 2375 | 2375 | 2375 | 5 |
| 363 | 20240419 | 125000 | 4677470030 | 2375 | 2375 | 2380 | 2375 | 168 |
| 364 | 20240419 | 124900 | 4677070765 | 2375 | 2375 | 2375 | 2375 | 126 |
| 365 | 20240419 | 124800 | 4676771515 | 2365 | 2365 | 2365 | 2365 | 543 |
| 366 | 20240419 | 124700 | 4675487320 | 2365 | 2375 | 2375 | 2365 | 387 |
| 367 | 20240419 | 124600 | 4674571590 | 2365 | 2370 | 2375 | 2365 | 143 |
| 368 | 20240419 | 124500 | 4674232630 | 2365 | 2385 | 2390 | 2365 | 478 |
| 369 | 20240419 | 124400 | 4673098590 | 2385 | 2385 | 2385 | 2385 | 400 |
| 370 | 20240419 | 124300 | 4672144590 | 2385 | 2385 | 2385 | 2385 | 110 |
| 371 | 20240419 | 124200 | 4671882240 | 2385 | 2385 | 2385 | 2385 | 450 |
| 372 | 20240419 | 124100 | 4670808990 | 2385 | 2380 | 2385 | 2380 | 105 |
| 373 | 20240419 | 124000 | 4670558575 | 2380 | 2380 | 2385 | 2380 | 4281 |
| 374 | 20240419 | 123900 | 4660349280 | 2380 | 2380 | 2380 | 2380 | 43 |
| 375 | 20240419 | 123800 | 4660246940 | 2380 | 2375 | 2380 | 2375 | 301 |
| 376 | 20240419 | 123700 | 4659532060 | 2370 | 2380 | 2380 | 2370 | 3100 |
| 377 | 20240419 | 123600 | 4652170785 | 2380 | 2380 | 2380 | 2380 | 732 |
| 378 | 20240419 | 123500 | 4650428625 | 2375 | 2375 | 2375 | 2375 | 52 |
| 379 | 20240419 | 123400 | 4650305125 | 2375 | 2385 | 2385 | 2375 | 334 |
| 380 | 20240419 | 123300 | 4649508935 | 2385 | 2385 | 2385 | 2385 | 730 |
| 381 | 20240419 | 123200 | 4647767885 | 2375 | 2375 | 2375 | 2375 | 60 |
| 382 | 20240419 | 123100 | 4647625385 | 2385 | 2380 | 2385 | 2380 | 735 |
| 383 | 20240419 | 123000 | 4645872515 | 2380 | 2375 | 2380 | 2375 | 44 |
| 384 | 20240419 | 122900 | 4645767965 | 2375 | 2370 | 2375 | 2370 | 53 |
| 385 | 20240419 | 122800 | 4645642095 | 2370 | 2370 | 2370 | 2370 | 1 |
| 386 | 20240419 | 122700 | 4645639725 | 2370 | 2370 | 2370 | 2370 | 0 |
| 387 | 20240419 | 122600 | 4645639725 | 2370 | 2370 | 2370 | 2370 | 0 |
| 388 | 20240419 | 122500 | 4645639725 | 2370 | 2370 | 2370 | 2370 | 63 |
| 389 | 20240419 | 122400 | 4645490415 | 2370 | 2360 | 2375 | 2360 | 701 |
| 390 | 20240419 | 122300 | 4643833045 | 2360 | 2360 | 2360 | 2360 | 673 |
| 391 | 20240419 | 122200 | 4642244765 | 2360 | 2360 | 2360 | 2360 | 0 |
| 392 | 20240419 | 122100 | 4642244765 | 2360 | 2360 | 2360 | 2360 | 24 |
| 393 | 20240419 | 122000 | 4642188125 | 2360 | 2375 | 2375 | 2360 | 78 |
| 394 | 20240419 | 121900 | 4642003595 | 2360 | 2370 | 2375 | 2355 | 2577 |
| 395 | 20240419 | 121800 | 4635919525 | 2370 | 2370 | 2370 | 2370 | 152 |
| 396 | 20240419 | 121700 | 4635559285 | 2370 | 2375 | 2375 | 2370 | 1051 |
| 397 | 20240419 | 121600 | 4633065915 | 2370 | 2375 | 2375 | 2370 | 1135 |
| 398 | 20240419 | 121500 | 4630375890 | 2375 | 2375 | 2375 | 2375 | 28 |
| 399 | 20240419 | 121400 | 4630309390 | 2375 | 2375 | 2375 | 2370 | 497 |
| 400 | 20240419 | 121300 | 4629131475 | 2370 | 2375 | 2375 | 2370 | 252 |
| 401 | 20240419 | 121200 | 4628533525 | 2375 | 2375 | 2375 | 2375 | 86 |
| 402 | 20240419 | 121100 | 4628329275 | 2370 | 2370 | 2375 | 2370 | 185 |
| 403 | 20240419 | 121000 | 4627890605 | 2375 | 2375 | 2375 | 2375 | 840 |
| 404 | 20240419 | 120900 | 4625895605 | 2375 | 2375 | 2375 | 2375 | 205 |
| 405 | 20240419 | 120800 | 4625408730 | 2375 | 2375 | 2375 | 2375 | 168 |
| 406 | 20240419 | 120700 | 4625009730 | 2375 | 2385 | 2385 | 2375 | 4147 |
| 407 | 20240419 | 120600 | 4615139725 | 2390 | 2400 | 2400 | 2385 | 109 |
| 408 | 20240419 | 120500 | 4614879195 | 2390 | 2405 | 2405 | 2390 | 2400 |
| 409 | 20240419 | 120400 | 4609139875 | 2405 | 2410 | 2410 | 2390 | 9641 |
| 410 | 20240419 | 120300 | 4586084130 | 2405 | 2415 | 2415 | 2405 | 249 |
| 411 | 20240419 | 120200 | 4585483810 | 2415 | 2415 | 2415 | 2400 | 603 |
| 412 | 20240419 | 120100 | 4584028100 | 2415 | 2410 | 2420 | 2405 | 29014 |
| 413 | 20240419 | 120000 | 4513971575 | 2410 | 2385 | 2415 | 2385 | 24599 |
| 414 | 20240419 | 115900 | 4455008610 | 2385 | 2380 | 2385 | 2380 | 113 |
| 415 | 20240419 | 115800 | 4454739115 | 2385 | 2385 | 2385 | 2380 | 1211 |
| 416 | 20240419 | 115700 | 4451853525 | 2385 | 2385 | 2385 | 2380 | 8015 |
| 417 | 20240419 | 115600 | 4432777580 | 2380 | 2355 | 2385 | 2355 | 9480 |
| 418 | 20240419 | 115500 | 4410271340 | 2350 | 2350 | 2350 | 2350 | 82 |
| 419 | 20240419 | 115400 | 4410078640 | 2350 | 2330 | 2350 | 2330 | 1694 |
| 420 | 20240419 | 115300 | 4406126950 | 2330 | 2330 | 2330 | 2330 | 200 |
| 421 | 20240419 | 115200 | 4405660950 | 2335 | 2345 | 2345 | 2335 | 958 |
| 422 | 20240419 | 115100 | 4403423765 | 2345 | 2350 | 2350 | 2345 | 240 |
| 423 | 20240419 | 115000 | 4402859880 | 2350 | 2355 | 2355 | 2350 | 11 |
| 424 | 20240419 | 114900 | 4402834025 | 2350 | 2350 | 2350 | 2345 | 1032 |
| 425 | 20240419 | 114800 | 4400408860 | 2350 | 2350 | 2350 | 2350 | 922 |
| 426 | 20240419 | 114700 | 4398242160 | 2350 | 2355 | 2355 | 2350 | 3572 |
| 427 | 20240419 | 114600 | 4389846245 | 2355 | 2355 | 2360 | 2355 | 2373 |
| 428 | 20240419 | 114500 | 4384256850 | 2350 | 2340 | 2355 | 2330 | 2796 |
| 429 | 20240419 | 114400 | 4377714975 | 2330 | 2325 | 2330 | 2325 | 1013 |
| 430 | 20240419 | 114300 | 4375355185 | 2325 | 2330 | 2330 | 2325 | 92 |
| 431 | 20240419 | 114200 | 4375140835 | 2330 | 2340 | 2340 | 2330 | 591 |
| 432 | 20240419 | 114100 | 4373763295 | 2340 | 2340 | 2340 | 2335 | 990 |
| 433 | 20240419 | 114000 | 4371449340 | 2340 | 2340 | 2340 | 2335 | 240 |
| 434 | 20240419 | 113900 | 4370887845 | 2340 | 2340 | 2340 | 2340 | 79 |
| 435 | 20240419 | 113800 | 4370702985 | 2340 | 2340 | 2340 | 2340 | 28 |
| 436 | 20240419 | 113700 | 4370637465 | 2335 | 2335 | 2335 | 2335 | 16 |
| 437 | 20240419 | 113600 | 4370600105 | 2340 | 2345 | 2345 | 2340 | 244 |
| 438 | 20240419 | 113500 | 4370028265 | 2345 | 2345 | 2345 | 2345 | 545 |
| 439 | 20240419 | 113400 | 4368750240 | 2340 | 2335 | 2340 | 2335 | 118 |
| 440 | 20240419 | 113300 | 4368474620 | 2335 | 2335 | 2340 | 2335 | 4573 |
| 441 | 20240419 | 113200 | 4357792655 | 2335 | 2335 | 2340 | 2335 | 283 |
| 442 | 20240419 | 113100 | 4357131800 | 2340 | 2330 | 2340 | 2330 | 455 |
| 443 | 20240419 | 113000 | 4356069130 | 2320 | 2335 | 2335 | 2315 | 6365 |
| 444 | 20240419 | 112900 | 4341300290 | 2335 | 2350 | 2350 | 2320 | 9830 |
| 445 | 20240419 | 112800 | 4318354175 | 2350 | 2350 | 2355 | 2345 | 4019 |
| 446 | 20240419 | 112700 | 4308929600 | 2345 | 2345 | 2345 | 2345 | 25 |
| 447 | 20240419 | 112600 | 4308870975 | 2340 | 2350 | 2350 | 2340 | 2965 |
| 448 | 20240419 | 112500 | 4301918830 | 2350 | 2355 | 2360 | 2350 | 1557 |
| 449 | 20240419 | 112400 | 4298254170 | 2360 | 2355 | 2360 | 2355 | 1586 |
| 450 | 20240419 | 112300 | 4294516980 | 2360 | 2385 | 2385 | 2360 | 22499 |
| 451 | 20240419 | 112200 | 4241110310 | 2380 | 2370 | 2380 | 2370 | 2387 |
| 452 | 20240419 | 112100 | 4235436290 | 2375 | 2380 | 2380 | 2370 | 7353 |
| 453 | 20240419 | 112000 | 4217973490 | 2375 | 2375 | 2375 | 2370 | 1970 |
| 454 | 20240419 | 111900 | 4213295195 | 2375 | 2370 | 2375 | 2370 | 2426 |
| 455 | 20240419 | 111800 | 4207539855 | 2375 | 2380 | 2380 | 2370 | 4873 |
| 456 | 20240419 | 111700 | 4195954090 | 2380 | 2385 | 2385 | 2380 | 445 |
| 457 | 20240419 | 111600 | 4194892770 | 2390 | 2385 | 2395 | 2380 | 1227 |
| 458 | 20240419 | 111500 | 4191960715 | 2390 | 2385 | 2390 | 2380 | 2843 |
| 459 | 20240419 | 111400 | 4185180015 | 2385 | 2365 | 2385 | 2365 | 4647 |
| 460 | 20240419 | 111300 | 4174127880 | 2370 | 2395 | 2400 | 2370 | 31986 |
| 461 | 20240419 | 111200 | 4097833765 | 2385 | 2365 | 2395 | 2365 | 4692 |
| 462 | 20240419 | 111100 | 4086652660 | 2365 | 2350 | 2365 | 2350 | 1684 |
| 463 | 20240419 | 111000 | 4082679990 | 2345 | 2345 | 2350 | 2345 | 1700 |
| 464 | 20240419 | 110900 | 4078693480 | 2350 | 2360 | 2360 | 2350 | 2032 |
| 465 | 20240419 | 110800 | 4073918270 | 2360 | 2360 | 2360 | 2350 | 1466 |
| 466 | 20240419 | 110700 | 4070462010 | 2350 | 2360 | 2360 | 2345 | 834 |
| 467 | 20240419 | 110600 | 4068502305 | 2345 | 2360 | 2365 | 2345 | 309 |
| 468 | 20240419 | 110500 | 4067772840 | 2365 | 2350 | 2365 | 2350 | 288 |
| 469 | 20240419 | 110400 | 4067095005 | 2350 | 2350 | 2350 | 2350 | 1055 |
| 470 | 20240419 | 110300 | 4064615755 | 2345 | 2355 | 2360 | 2345 | 1116 |
| 471 | 20240419 | 110200 | 4061997365 | 2355 | 2345 | 2355 | 2345 | 3 |
| 472 | 20240419 | 110100 | 4061990320 | 2345 | 2360 | 2360 | 2345 | 24 |
| 473 | 20240419 | 110000 | 4061933695 | 2340 | 2350 | 2370 | 2340 | 4347 |
| 474 | 20240419 | 105900 | 4051749235 | 2350 | 2350 | 2355 | 2350 | 6541 |
| 475 | 20240419 | 105800 | 4036374570 | 2350 | 2355 | 2355 | 2350 | 428 |
| 476 | 20240419 | 105700 | 4035366715 | 2355 | 2360 | 2360 | 2350 | 5322 |
| 477 | 20240419 | 105600 | 4022836525 | 2360 | 2360 | 2370 | 2360 | 769 |
| 478 | 20240419 | 105500 | 4021014385 | 2360 | 2365 | 2370 | 2360 | 734 |
| 479 | 20240419 | 105400 | 4019280715 | 2370 | 2365 | 2370 | 2360 | 4005 |
| 480 | 20240419 | 105300 | 4009826755 | 2365 | 2375 | 2375 | 2365 | 1092 |
| 481 | 20240419 | 105200 | 4007233625 | 2380 | 2375 | 2380 | 2370 | 2435 |
| 482 | 20240419 | 105100 | 4001454040 | 2375 | 2370 | 2375 | 2365 | 1104 |
| 483 | 20240419 | 105000 | 3998837535 | 2370 | 2375 | 2375 | 2365 | 174 |
| 484 | 20240419 | 104900 | 3998425155 | 2375 | 2360 | 2375 | 2360 | 5202 |
| 485 | 20240419 | 104800 | 3986125870 | 2360 | 2365 | 2365 | 2350 | 320 |
| 486 | 20240419 | 104700 | 3985371155 | 2365 | 2365 | 2365 | 2350 | 1074 |
| 487 | 20240419 | 104600 | 3982840070 | 2350 | 2360 | 2360 | 2350 | 6718 |
| 488 | 20240419 | 104500 | 3967002715 | 2360 | 2375 | 2380 | 2360 | 1935 |
| 489 | 20240419 | 104400 | 3962423045 | 2375 | 2380 | 2385 | 2350 | 22874 |
| 490 | 20240419 | 104300 | 3908434600 | 2380 | 2380 | 2385 | 2380 | 220 |
| 491 | 20240419 | 104200 | 3907910915 | 2380 | 2380 | 2380 | 2375 | 292 |
| 492 | 20240419 | 104100 | 3907216055 | 2375 | 2375 | 2375 | 2370 | 6131 |
| 493 | 20240419 | 104000 | 3892654945 | 2370 | 2375 | 2375 | 2370 | 2232 |
| 494 | 20240419 | 103900 | 3887361610 | 2380 | 2375 | 2380 | 2375 | 3154 |
| 495 | 20240419 | 103800 | 3879868360 | 2375 | 2375 | 2380 | 2375 | 941 |
| 496 | 20240419 | 103700 | 3877632730 | 2375 | 2385 | 2385 | 2375 | 2262 |
| 497 | 20240419 | 103600 | 3872246545 | 2385 | 2385 | 2395 | 2380 | 1066 |
| 498 | 20240419 | 103500 | 3869704130 | 2395 | 2385 | 2395 | 2385 | 871 |
| 499 | 20240419 | 103400 | 3867626775 | 2385 | 2375 | 2385 | 2375 | 668 |
| 500 | 20240419 | 103300 | 3866036935 | 2380 | 2385 | 2385 | 2380 | 2081 |
| 501 | 20240419 | 103200 | 3861083730 | 2380 | 2380 | 2385 | 2380 | 1915 |
| 502 | 20240419 | 103100 | 3856525910 | 2380 | 2390 | 2395 | 2380 | 1754 |
| 503 | 20240419 | 103000 | 3852344795 | 2395 | 2410 | 2410 | 2395 | 2078 |
| 504 | 20240419 | 102900 | 3847350615 | 2410 | 2395 | 2410 | 2395 | 651 |
| 505 | 20240419 | 102800 | 3845788250 | 2395 | 2395 | 2410 | 2395 | 3200 |
| 506 | 20240419 | 102700 | 3838106240 | 2395 | 2375 | 2395 | 2375 | 15246 |
| 507 | 20240419 | 102600 | 3801788335 | 2375 | 2380 | 2385 | 2375 | 1654 |
| 508 | 20240419 | 102500 | 3797851815 | 2385 | 2380 | 2385 | 2380 | 666 |
| 509 | 20240419 | 102400 | 3796265730 | 2380 | 2380 | 2385 | 2380 | 1683 |
| 510 | 20240419 | 102300 | 3792260155 | 2380 | 2385 | 2385 | 2380 | 243 |
| 511 | 20240419 | 102200 | 3791680770 | 2385 | 2380 | 2385 | 2380 | 356 |
| 512 | 20240419 | 102100 | 3790833440 | 2380 | 2380 | 2385 | 2375 | 7053 |
| 513 | 20240419 | 102000 | 3774075300 | 2385 | 2390 | 2390 | 2385 | 2649 |
| 514 | 20240419 | 101900 | 3767756830 | 2390 | 2380 | 2390 | 2380 | 3514 |
| 515 | 20240419 | 101800 | 3759379270 | 2385 | 2380 | 2385 | 2375 | 6836 |
| 516 | 20240419 | 101700 | 3743108690 | 2380 | 2385 | 2385 | 2375 | 5895 |
| 517 | 20240419 | 101600 | 3729075235 | 2385 | 2390 | 2390 | 2380 | 3385 |
| 518 | 20240419 | 101500 | 3720996850 | 2390 | 2400 | 2400 | 2390 | 8048 |
| 519 | 20240419 | 101400 | 3701707000 | 2400 | 2410 | 2410 | 2400 | 6336 |
| 520 | 20240419 | 101300 | 3686468275 | 2410 | 2405 | 2410 | 2405 | 1237 |
| 521 | 20240419 | 101200 | 3683493220 | 2405 | 2405 | 2410 | 2405 | 2396 |
| 522 | 20240419 | 101100 | 3677729835 | 2405 | 2405 | 2410 | 2400 | 955 |
| 523 | 20240419 | 101000 | 3675433440 | 2405 | 2410 | 2410 | 2400 | 7231 |
| 524 | 20240419 | 100900 | 3658041760 | 2410 | 2410 | 2415 | 2405 | 1158 |
| 525 | 20240419 | 100800 | 3655250915 | 2405 | 2425 | 2425 | 2405 | 2066 |
| 526 | 20240419 | 100700 | 3650266840 | 2425 | 2435 | 2435 | 2420 | 1616 |
| 527 | 20240419 | 100600 | 3646346925 | 2435 | 2425 | 2435 | 2425 | 5768 |
| 528 | 20240419 | 100500 | 3632329700 | 2415 | 2425 | 2430 | 2415 | 3078 |
| 529 | 20240419 | 100400 | 3624889590 | 2425 | 2420 | 2425 | 2415 | 2599 |
| 530 | 20240419 | 100300 | 3618600560 | 2415 | 2425 | 2425 | 2415 | 114 |
| 531 | 20240419 | 100200 | 3618324645 | 2425 | 2425 | 2430 | 2410 | 3286 |
| 532 | 20240419 | 100100 | 3610373975 | 2425 | 2410 | 2430 | 2410 | 3963 |
| 533 | 20240419 | 100000 | 3600795110 | 2415 | 2405 | 2415 | 2405 | 489 |
| 534 | 20240419 | 095900 | 3599616620 | 2405 | 2415 | 2415 | 2405 | 4962 |
| 535 | 20240419 | 095800 | 3587672040 | 2405 | 2400 | 2415 | 2400 | 1855 |
| 536 | 20240419 | 095700 | 3583203665 | 2400 | 2405 | 2420 | 2395 | 17550 |
| 537 | 20240419 | 095600 | 3541064110 | 2420 | 2420 | 2430 | 2405 | 11629 |
| 538 | 20240419 | 095500 | 3513018115 | 2430 | 2420 | 2430 | 2420 | 4964 |
| 539 | 20240419 | 095400 | 3501005195 | 2415 | 2430 | 2430 | 2415 | 12037 |
| 540 | 20240419 | 095300 | 3471877335 | 2430 | 2455 | 2455 | 2430 | 4373 |
| 541 | 20240419 | 095200 | 3461226780 | 2445 | 2450 | 2455 | 2445 | 2258 |
| 542 | 20240419 | 095100 | 3455684935 | 2455 | 2455 | 2455 | 2440 | 4093 |
| 543 | 20240419 | 095000 | 3445665545 | 2455 | 2445 | 2455 | 2440 | 6896 |
| 544 | 20240419 | 094900 | 3428796435 | 2445 | 2440 | 2445 | 2425 | 1049 |
| 545 | 20240419 | 094800 | 3426244420 | 2425 | 2425 | 2445 | 2425 | 23787 |
| 546 | 20240419 | 094700 | 3368521800 | 2425 | 2430 | 2435 | 2425 | 4237 |
| 547 | 20240419 | 094600 | 3358230075 | 2430 | 2435 | 2435 | 2430 | 6013 |
| 548 | 20240419 | 094500 | 3343605045 | 2435 | 2440 | 2440 | 2430 | 5377 |
| 549 | 20240419 | 094400 | 3330526455 | 2440 | 2440 | 2440 | 2435 | 4609 |
| 550 | 20240419 | 094300 | 3319294550 | 2440 | 2440 | 2450 | 2435 | 5976 |
| 551 | 20240419 | 094200 | 3304705575 | 2450 | 2455 | 2470 | 2440 | 15497 |
| 552 | 20240419 | 094100 | 3266649830 | 2445 | 2440 | 2455 | 2425 | 7849 |
| 553 | 20240419 | 094000 | 3247535750 | 2430 | 2440 | 2445 | 2420 | 12319 |
| 554 | 20240419 | 093900 | 3217562620 | 2440 | 2455 | 2460 | 2435 | 4235 |
| 555 | 20240419 | 093800 | 3207213950 | 2455 | 2435 | 2455 | 2420 | 50092 |
| 556 | 20240419 | 093700 | 3085510835 | 2435 | 2450 | 2460 | 2430 | 26222 |
| 557 | 20240419 | 093600 | 3021533035 | 2460 | 2470 | 2470 | 2445 | 15653 |
| 558 | 20240419 | 093500 | 2983094415 | 2470 | 2470 | 2480 | 2470 | 4592 |
| 559 | 20240419 | 093400 | 2971748180 | 2470 | 2485 | 2485 | 2470 | 4612 |
| 560 | 20240419 | 093300 | 2960318210 | 2480 | 2480 | 2485 | 2475 | 10485 |
| 561 | 20240419 | 093200 | 2934318170 | 2480 | 2495 | 2500 | 2480 | 8181 |
| 562 | 20240419 | 093100 | 2913958745 | 2500 | 2480 | 2500 | 2470 | 11639 |
| 563 | 20240419 | 093000 | 2885043680 | 2485 | 2510 | 2515 | 2455 | 31720 |
| 564 | 20240419 | 092900 | 2806076495 | 2510 | 2520 | 2520 | 2495 | 15641 |
| 565 | 20240419 | 092800 | 2766843645 | 2525 | 2495 | 2535 | 2495 | 35456 |
| 566 | 20240419 | 092700 | 2677548385 | 2500 | 2475 | 2500 | 2475 | 25050 |
| 567 | 20240419 | 092600 | 2615161025 | 2480 | 2445 | 2480 | 2445 | 13108 |
| 568 | 20240419 | 092500 | 2582884215 | 2445 | 2455 | 2455 | 2440 | 22247 |
| 569 | 20240419 | 092400 | 2528554505 | 2445 | 2475 | 2475 | 2445 | 29657 |
| 570 | 20240419 | 092300 | 2455643715 | 2475 | 2490 | 2490 | 2460 | 19591 |
| 571 | 20240419 | 092200 | 2407189050 | 2490 | 2475 | 2495 | 2470 | 12424 |
| 572 | 20240419 | 092100 | 2376367850 | 2480 | 2490 | 2495 | 2470 | 43500 |
| 573 | 20240419 | 092000 | 2268412825 | 2490 | 2470 | 2490 | 2460 | 39278 |
| 574 | 20240419 | 091900 | 2171275910 | 2475 | 2515 | 2515 | 2470 | 60983 |
| 575 | 20240419 | 091800 | 2018891355 | 2515 | 2545 | 2545 | 2500 | 59207 |
| 576 | 20240419 | 091700 | 1869666250 | 2545 | 2595 | 2600 | 2545 | 118899 |
| 577 | 20240419 | 091600 | 1563412225 | 2595 | 2600 | 2655 | 2585 | 255048 |
| 578 | 20240419 | 091500 | 897612595 | 2600 | 2500 | 2605 | 2495 | 232307 |
| 579 | 20240419 | 091400 | 304744585 | 2495 | 2495 | 2495 | 2495 | 0 |
| 580 | 20240419 | 091300 | 304744585 | 2495 | 2475 | 2510 | 2455 | 13756 |
| 581 | 20240419 | 091200 | 270436640 | 2455 | 2390 | 2500 | 2385 | 63217 |
| 582 | 20240419 | 091100 | 116562100 | 2390 | 2375 | 2390 | 2365 | 3659 |
| 583 | 20240419 | 091000 | 107845390 | 2375 | 2355 | 2380 | 2355 | 8026 |
| 584 | 20240419 | 090900 | 88869490 | 2355 | 2360 | 2365 | 2350 | 5127 |
| 585 | 20240419 | 090800 | 76765345 | 2355 | 2330 | 2365 | 2325 | 14789 |
| 586 | 20240419 | 090700 | 42001380 | 2325 | 2310 | 2325 | 2310 | 4356 |
| 587 | 20240419 | 090600 | 31893205 | 2310 | 2305 | 2310 | 2305 | 5583 |
| 588 | 20240419 | 090500 | 19006430 | 2305 | 2295 | 2305 | 2295 | 3492 |
| 589 | 20240419 | 090400 | 10973035 | 2295 | 2295 | 2295 | 2295 | 475 |
| 590 | 20240419 | 090300 | 9882910 | 2295 | 2295 | 2295 | 2290 | 606 |
| 591 | 20240419 | 090200 | 8494640 | 2290 | 2290 | 2290 | 2290 | 116 |
| 592 | 20240419 | 090100 | 8229000 | 2285 | 2285 | 2290 | 2285 | 1922 |
| 593 | 20240419 | 090000 | 3834230 | 2285 | 2285 | 2285 | 2285 | 1678 |