28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 2837 |
| 3 | 20240419 | 183000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20240419 | 182900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20240419 | 182800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20240419 | 182700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20240419 | 182600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20240419 | 182500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20240419 | 182400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20240419 | 182300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20240419 | 182200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20240419 | 182100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20240419 | 182000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20240419 | 181900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20240419 | 181800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20240419 | 181700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20240419 | 181600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20240419 | 181500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20240419 | 181400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20240419 | 181300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20240419 | 181200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20240419 | 181100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20240419 | 181000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20240419 | 180900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20240419 | 180800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20240419 | 180700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20240419 | 180600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20240419 | 180500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20240419 | 180400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20240419 | 180300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20240419 | 180200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20240419 | 180100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 2837 |
| 33 | 20240419 | 180000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20240419 | 175900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20240419 | 175800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20240419 | 175700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20240419 | 175600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20240419 | 175500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20240419 | 175400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20240419 | 175300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20240419 | 175200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20240419 | 175100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20240419 | 175000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20240419 | 174900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20240419 | 174800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20240419 | 174700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20240419 | 174600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20240419 | 174500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20240419 | 174400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20240419 | 174300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20240419 | 174200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20240419 | 174100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20240419 | 174000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20240419 | 173900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20240419 | 173800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20240419 | 173700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20240419 | 173600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20240419 | 173500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20240419 | 173400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20240419 | 173300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20240419 | 173200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20240419 | 173100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 2837 |
| 63 | 20240419 | 173000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20240419 | 172900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20240419 | 172800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20240419 | 172700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20240419 | 172600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20240419 | 172500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20240419 | 172400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20240419 | 172300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20240419 | 172200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20240419 | 172100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20240419 | 172000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20240419 | 171900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20240419 | 171800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20240419 | 171700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20240419 | 171600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20240419 | 171500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20240419 | 171400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20240419 | 171300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20240419 | 171200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20240419 | 171100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20240419 | 171000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20240419 | 170900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20240419 | 170800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20240419 | 170700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20240419 | 170600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20240419 | 170500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20240419 | 170400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20240419 | 170300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20240419 | 170200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20240419 | 170100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 2837 |
| 93 | 20240419 | 170000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20240419 | 165900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20240419 | 165800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20240419 | 165700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20240419 | 165600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20240419 | 165500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20240419 | 165400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20240419 | 165300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20240419 | 165200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20240419 | 165100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20240419 | 165000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20240419 | 164900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20240419 | 164800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20240419 | 164700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20240419 | 164600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20240419 | 164500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20240419 | 164400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20240419 | 164300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20240419 | 164200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20240419 | 164100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20240419 | 164000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20240419 | 163900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20240419 | 163800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20240419 | 163700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20240419 | 163600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20240419 | 163500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20240419 | 163400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20240419 | 163300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20240419 | 163200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20240419 | 163100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 2837 |
| 123 | 20240419 | 163000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20240419 | 162900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20240419 | 162800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20240419 | 162700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20240419 | 162600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20240419 | 162500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20240419 | 162400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20240419 | 162300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20240419 | 162200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20240419 | 162100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20240419 | 162000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20240419 | 161900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20240419 | 161800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20240419 | 161700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20240419 | 161600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20240419 | 161500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20240419 | 161400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20240419 | 161300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20240419 | 161200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20240419 | 161100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20240419 | 161000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20240419 | 160900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20240419 | 160800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20240419 | 160700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20240419 | 160600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20240419 | 160500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20240419 | 160400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20240419 | 160300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20240419 | 160200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20240419 | 160100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 2837 |
| 153 | 20240419 | 160000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20240419 | 155900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20240419 | 155800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20240419 | 155700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20240419 | 155600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20240419 | 155500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20240419 | 155400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20240419 | 155300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20240419 | 155200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20240419 | 155100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20240419 | 155000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20240419 | 154900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20240419 | 154800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20240419 | 154700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20240419 | 154600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20240419 | 154500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20240419 | 154400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20240419 | 154300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20240419 | 154200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20240419 | 154100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20240419 | 154000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20240419 | 153900 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20240419 | 153800 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20240419 | 153700 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20240419 | 153600 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20240419 | 153500 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20240419 | 153400 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20240419 | 153300 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20240419 | 153200 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20240419 | 153100 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 2837 |
| 183 | 20240419 | 153000 | 1777389420 | 4265 | 4265 | 4265 | 4265 | 2837 |
| 184 | 20240419 | 152900 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20240419 | 152800 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20240419 | 152700 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20240419 | 152600 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20240419 | 152500 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20240419 | 152400 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20240419 | 152300 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20240419 | 152200 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20240419 | 152100 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 193 | 20240419 | 152000 | 1765289615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20240419 | 151900 | 1765289615 | 4265 | 4265 | 4270 | 4265 | 938 |
| 195 | 20240419 | 151800 | 1761284365 | 4270 | 4265 | 4270 | 4265 | 571 |
| 196 | 20240419 | 151700 | 1758847450 | 4260 | 4260 | 4265 | 4260 | 468 |
| 197 | 20240419 | 151600 | 1756852455 | 4255 | 4255 | 4260 | 4255 | 293 |
| 198 | 20240419 | 151500 | 1755605715 | 4255 | 4255 | 4255 | 4250 | 3762 |
| 199 | 20240419 | 151400 | 1739606005 | 4255 | 4255 | 4255 | 4255 | 131 |
| 200 | 20240419 | 151300 | 1739048600 | 4255 | 4255 | 4260 | 4255 | 291 |
| 201 | 20240419 | 151200 | 1737810145 | 4255 | 4250 | 4260 | 4250 | 427 |
| 202 | 20240419 | 151100 | 1735992670 | 4250 | 4255 | 4260 | 4250 | 1932 |
| 203 | 20240419 | 151000 | 1727778995 | 4255 | 4260 | 4260 | 4255 | 1895 |
| 204 | 20240419 | 150900 | 1719712115 | 4260 | 4260 | 4265 | 4255 | 458 |
| 205 | 20240419 | 150800 | 1717762125 | 4260 | 4260 | 4265 | 4260 | 2070 |
| 206 | 20240419 | 150700 | 1708942170 | 4265 | 4265 | 4265 | 4260 | 49 |
| 207 | 20240419 | 150600 | 1708733210 | 4260 | 4260 | 4260 | 4260 | 70 |
| 208 | 20240419 | 150500 | 1708435010 | 4260 | 4270 | 4270 | 4260 | 48 |
| 209 | 20240419 | 150400 | 1708230295 | 4270 | 4270 | 4270 | 4265 | 37 |
| 210 | 20240419 | 150300 | 1708072455 | 4265 | 4260 | 4270 | 4260 | 111 |
| 211 | 20240419 | 150200 | 1707599020 | 4265 | 4260 | 4265 | 4255 | 1537 |
| 212 | 20240419 | 150100 | 1701057325 | 4255 | 4255 | 4255 | 4255 | 50 |
| 213 | 20240419 | 150000 | 1700844575 | 4255 | 4260 | 4260 | 4255 | 381 |
| 214 | 20240419 | 145900 | 1699221575 | 4255 | 4255 | 4255 | 4255 | 50 |
| 215 | 20240419 | 145800 | 1699008825 | 4255 | 4260 | 4260 | 4255 | 497 |
| 216 | 20240419 | 145700 | 1696893315 | 4255 | 4255 | 4260 | 4255 | 1502 |
| 217 | 20240419 | 145600 | 1690494805 | 4265 | 4265 | 4265 | 4265 | 10 |
| 218 | 20240419 | 145500 | 1690452155 | 4265 | 4265 | 4265 | 4265 | 25 |
| 219 | 20240419 | 145400 | 1690345530 | 4265 | 4265 | 4265 | 4260 | 132 |
| 220 | 20240419 | 145300 | 1689783030 | 4265 | 4265 | 4265 | 4265 | 2 |
| 221 | 20240419 | 145200 | 1689774500 | 4265 | 4270 | 4270 | 4265 | 2 |
| 222 | 20240419 | 145100 | 1689765965 | 4265 | 4265 | 4265 | 4260 | 858 |
| 223 | 20240419 | 145000 | 1686106600 | 4270 | 4265 | 4270 | 4260 | 1916 |
| 224 | 20240419 | 144900 | 1677934480 | 4260 | 4260 | 4265 | 4255 | 116 |
| 225 | 20240419 | 144800 | 1677440310 | 4260 | 4260 | 4260 | 4255 | 509 |
| 226 | 20240419 | 144700 | 1675271975 | 4260 | 4260 | 4265 | 4255 | 418 |
| 227 | 20240419 | 144600 | 1673491295 | 4260 | 4260 | 4260 | 4255 | 7 |
| 228 | 20240419 | 144500 | 1673461480 | 4260 | 4260 | 4260 | 4255 | 22 |
| 229 | 20240419 | 144400 | 1673367775 | 4255 | 4260 | 4260 | 4255 | 25 |
| 230 | 20240419 | 144300 | 1673261370 | 4255 | 4255 | 4255 | 4255 | 173 |
| 231 | 20240419 | 144200 | 1672525255 | 4260 | 4260 | 4260 | 4255 | 310 |
| 232 | 20240419 | 144100 | 1671205680 | 4260 | 4260 | 4260 | 4255 | 36 |
| 233 | 20240419 | 144000 | 1671052330 | 4255 | 4255 | 4255 | 4255 | 753 |
| 234 | 20240419 | 143900 | 1667848315 | 4255 | 4260 | 4260 | 4255 | 11 |
| 235 | 20240419 | 143800 | 1667801460 | 4260 | 4255 | 4260 | 4255 | 95 |
| 236 | 20240419 | 143700 | 1667397225 | 4255 | 4260 | 4260 | 4255 | 51 |
| 237 | 20240419 | 143600 | 1667179970 | 4260 | 4260 | 4260 | 4260 | 2408 |
| 238 | 20240419 | 143500 | 1656921890 | 4265 | 4265 | 4265 | 4265 | 0 |
| 239 | 20240419 | 143400 | 1656921890 | 4265 | 4265 | 4265 | 4260 | 816 |
| 240 | 20240419 | 143300 | 1653445150 | 4260 | 4265 | 4265 | 4260 | 50 |
| 241 | 20240419 | 143200 | 1653232010 | 4265 | 4265 | 4265 | 4265 | 2 |
| 242 | 20240419 | 143100 | 1653223480 | 4265 | 4265 | 4265 | 4265 | 198 |
| 243 | 20240419 | 143000 | 1652379010 | 4265 | 4260 | 4270 | 4260 | 216 |
| 244 | 20240419 | 142900 | 1651458705 | 4265 | 4265 | 4265 | 4260 | 489 |
| 245 | 20240419 | 142800 | 1649373285 | 4265 | 4265 | 4265 | 4265 | 0 |
| 246 | 20240419 | 142700 | 1649373285 | 4265 | 4260 | 4265 | 4260 | 44 |
| 247 | 20240419 | 142600 | 1649185640 | 4260 | 4265 | 4265 | 4260 | 37 |
| 248 | 20240419 | 142500 | 1649027990 | 4260 | 4260 | 4265 | 4255 | 126 |
| 249 | 20240419 | 142400 | 1648491310 | 4260 | 4260 | 4265 | 4260 | 662 |
| 250 | 20240419 | 142300 | 1645671165 | 4255 | 4260 | 4260 | 4250 | 72 |
| 251 | 20240419 | 142200 | 1645364725 | 4255 | 4255 | 4255 | 4250 | 5052 |
| 252 | 20240419 | 142100 | 1623893000 | 4255 | 4255 | 4260 | 4255 | 31 |
| 253 | 20240419 | 142000 | 1623760955 | 4260 | 4255 | 4260 | 4255 | 120 |
| 254 | 20240419 | 141900 | 1623250020 | 4260 | 4255 | 4260 | 4250 | 594 |
| 255 | 20240419 | 141800 | 1620724525 | 4255 | 4255 | 4260 | 4255 | 12 |
| 256 | 20240419 | 141700 | 1620673415 | 4260 | 4260 | 4260 | 4250 | 192 |
| 257 | 20240419 | 141600 | 1619855940 | 4260 | 4265 | 4265 | 4250 | 577 |
| 258 | 20240419 | 141500 | 1617400195 | 4260 | 4260 | 4265 | 4260 | 502 |
| 259 | 20240419 | 141400 | 1615261325 | 4260 | 4260 | 4265 | 4260 | 569 |
| 260 | 20240419 | 141300 | 1612837170 | 4260 | 4260 | 4260 | 4260 | 101 |
| 261 | 20240419 | 141200 | 1612406910 | 4265 | 4265 | 4265 | 4265 | 231 |
| 262 | 20240419 | 141100 | 1611421695 | 4265 | 4265 | 4265 | 4265 | 593 |
| 263 | 20240419 | 141000 | 1608892550 | 4265 | 4270 | 4270 | 4265 | 65 |
| 264 | 20240419 | 140900 | 1608615010 | 4265 | 4270 | 4275 | 4265 | 573 |
| 265 | 20240419 | 140800 | 1606168170 | 4265 | 4270 | 4275 | 4265 | 2207 |
| 266 | 20240419 | 140700 | 1596743790 | 4275 | 4280 | 4285 | 4275 | 4681 |
| 267 | 20240419 | 140600 | 1576709220 | 4275 | 4270 | 4280 | 4265 | 2024 |
| 268 | 20240419 | 140500 | 1568054370 | 4260 | 4260 | 4260 | 4260 | 316 |
| 269 | 20240419 | 140400 | 1566708210 | 4260 | 4265 | 4265 | 4260 | 11 |
| 270 | 20240419 | 140300 | 1566661300 | 4265 | 4265 | 4270 | 4260 | 3298 |
| 271 | 20240419 | 140200 | 1552602805 | 4270 | 4270 | 4270 | 4265 | 168 |
| 272 | 20240419 | 140100 | 1551885635 | 4265 | 4265 | 4265 | 4265 | 51 |
| 273 | 20240419 | 140000 | 1551668120 | 4265 | 4270 | 4270 | 4265 | 358 |
| 274 | 20240419 | 135900 | 1550140935 | 4270 | 4270 | 4270 | 4270 | 30 |
| 275 | 20240419 | 135800 | 1550012835 | 4265 | 4270 | 4270 | 4265 | 200 |
| 276 | 20240419 | 135700 | 1549159085 | 4270 | 4270 | 4270 | 4270 | 381 |
| 277 | 20240419 | 135600 | 1547532215 | 4275 | 4275 | 4275 | 4275 | 106 |
| 278 | 20240419 | 135500 | 1547079065 | 4275 | 4275 | 4275 | 4275 | 131 |
| 279 | 20240419 | 135400 | 1546519040 | 4280 | 4280 | 4280 | 4280 | 54 |
| 280 | 20240419 | 135300 | 1546287920 | 4280 | 4275 | 4280 | 4275 | 101 |
| 281 | 20240419 | 135200 | 1545856140 | 4280 | 4280 | 4280 | 4270 | 628 |
| 282 | 20240419 | 135100 | 1543174030 | 4275 | 4280 | 4295 | 4275 | 2880 |
| 283 | 20240419 | 135000 | 1530851805 | 4280 | 4290 | 4295 | 4280 | 2072 |
| 284 | 20240419 | 134900 | 1521976945 | 4280 | 4290 | 4290 | 4280 | 1668 |
| 285 | 20240419 | 134800 | 1514827075 | 4290 | 4285 | 4300 | 4285 | 2156 |
| 286 | 20240419 | 134700 | 1505570630 | 4285 | 4285 | 4285 | 4285 | 357 |
| 287 | 20240419 | 134600 | 1504040885 | 4275 | 4275 | 4275 | 4275 | 392 |
| 288 | 20240419 | 134500 | 1502365085 | 4275 | 4275 | 4275 | 4270 | 274 |
| 289 | 20240419 | 134400 | 1501193860 | 4275 | 4275 | 4275 | 4275 | 20 |
| 290 | 20240419 | 134300 | 1501108360 | 4275 | 4280 | 4280 | 4275 | 16 |
| 291 | 20240419 | 134200 | 1501039935 | 4280 | 4285 | 4285 | 4280 | 177 |
| 292 | 20240419 | 134100 | 1500282325 | 4285 | 4270 | 4295 | 4270 | 2148 |
| 293 | 20240419 | 134000 | 1491079395 | 4265 | 4260 | 4265 | 4260 | 695 |
| 294 | 20240419 | 133900 | 1488115720 | 4265 | 4260 | 4265 | 4260 | 220 |
| 295 | 20240419 | 133800 | 1487178420 | 4260 | 4255 | 4260 | 4255 | 1132 |
| 296 | 20240419 | 133700 | 1482356910 | 4255 | 4260 | 4260 | 4255 | 136 |
| 297 | 20240419 | 133600 | 1481777630 | 4260 | 4255 | 4260 | 4255 | 437 |
| 298 | 20240419 | 133500 | 1479918165 | 4255 | 4255 | 4255 | 4255 | 348 |
| 299 | 20240419 | 133400 | 1478437425 | 4255 | 4260 | 4260 | 4255 | 1348 |
| 300 | 20240419 | 133300 | 1472701665 | 4260 | 4265 | 4265 | 4260 | 1288 |
| 301 | 20240419 | 133200 | 1467213935 | 4265 | 4255 | 4265 | 4255 | 2568 |
| 302 | 20240419 | 133100 | 1456274705 | 4260 | 4255 | 4260 | 4255 | 3988 |
| 303 | 20240419 | 133000 | 1439305590 | 4255 | 4255 | 4255 | 4255 | 41 |
| 304 | 20240419 | 132900 | 1439131135 | 4255 | 4250 | 4255 | 4250 | 194 |
| 305 | 20240419 | 132800 | 1438305915 | 4255 | 4255 | 4255 | 4255 | 33 |
| 306 | 20240419 | 132700 | 1438165500 | 4255 | 4255 | 4255 | 4250 | 358 |
| 307 | 20240419 | 132600 | 1436642865 | 4255 | 4255 | 4255 | 4255 | 276 |
| 308 | 20240419 | 132500 | 1435468485 | 4250 | 4255 | 4255 | 4250 | 584 |
| 309 | 20240419 | 132400 | 1432986370 | 4250 | 4250 | 4250 | 4250 | 100 |
| 310 | 20240419 | 132300 | 1432561370 | 4255 | 4255 | 4255 | 4255 | 30 |
| 311 | 20240419 | 132200 | 1432433720 | 4250 | 4255 | 4255 | 4250 | 553 |
| 312 | 20240419 | 132100 | 1430082805 | 4255 | 4255 | 4255 | 4255 | 105 |
| 313 | 20240419 | 132000 | 1429636030 | 4250 | 4235 | 4250 | 4235 | 4876 |
| 314 | 20240419 | 131900 | 1408923225 | 4235 | 4240 | 4240 | 4235 | 835 |
| 315 | 20240419 | 131800 | 1405386945 | 4240 | 4240 | 4240 | 4240 | 10 |
| 316 | 20240419 | 131700 | 1405344545 | 4240 | 4240 | 4240 | 4240 | 20 |
| 317 | 20240419 | 131600 | 1405259745 | 4240 | 4235 | 4240 | 4235 | 44 |
| 318 | 20240419 | 131500 | 1405073340 | 4235 | 4230 | 4235 | 4230 | 140 |
| 319 | 20240419 | 131400 | 1404480460 | 4235 | 4235 | 4235 | 4235 | 37 |
| 320 | 20240419 | 131300 | 1404323765 | 4235 | 4235 | 4235 | 4235 | 7 |
| 321 | 20240419 | 131200 | 1404294120 | 4235 | 4235 | 4235 | 4235 | 226 |
| 322 | 20240419 | 131100 | 1403337010 | 4235 | 4245 | 4245 | 4235 | 775 |
| 323 | 20240419 | 131000 | 1400054765 | 4245 | 4245 | 4250 | 4235 | 264 |
| 324 | 20240419 | 130900 | 1398935115 | 4245 | 4250 | 4250 | 4245 | 33 |
| 325 | 20240419 | 130800 | 1398794930 | 4245 | 4240 | 4245 | 4240 | 112 |
| 326 | 20240419 | 130700 | 1398319540 | 4240 | 4245 | 4245 | 4235 | 1022 |
| 327 | 20240419 | 130600 | 1393987785 | 4250 | 4245 | 4250 | 4245 | 323 |
| 328 | 20240419 | 130500 | 1392616550 | 4250 | 4250 | 4250 | 4250 | 2 |
| 329 | 20240419 | 130400 | 1392608050 | 4245 | 4240 | 4245 | 4240 | 330 |
| 330 | 20240419 | 130300 | 1391207455 | 4240 | 4250 | 4250 | 4240 | 961 |
| 331 | 20240419 | 130200 | 1387129565 | 4245 | 4250 | 4250 | 4245 | 253 |
| 332 | 20240419 | 130100 | 1386055080 | 4250 | 4250 | 4250 | 4250 | 100 |
| 333 | 20240419 | 130000 | 1385630080 | 4250 | 4240 | 4250 | 4240 | 710 |
| 334 | 20240419 | 125900 | 1382616580 | 4245 | 4235 | 4245 | 4235 | 767 |
| 335 | 20240419 | 125800 | 1379363620 | 4240 | 4240 | 4240 | 4240 | 45 |
| 336 | 20240419 | 125700 | 1379172820 | 4240 | 4235 | 4240 | 4235 | 388 |
| 337 | 20240419 | 125600 | 1377527955 | 4240 | 4240 | 4240 | 4240 | 0 |
| 338 | 20240419 | 125500 | 1377527955 | 4240 | 4240 | 4240 | 4240 | 446 |
| 339 | 20240419 | 125400 | 1375636915 | 4240 | 4230 | 4240 | 4230 | 4442 |
| 340 | 20240419 | 125300 | 1356844885 | 4230 | 4230 | 4230 | 4230 | 0 |
| 341 | 20240419 | 125200 | 1356844885 | 4230 | 4225 | 4230 | 4225 | 878 |
| 342 | 20240419 | 125100 | 1353133125 | 4230 | 4230 | 4230 | 4225 | 768 |
| 343 | 20240419 | 125000 | 1349884490 | 4225 | 4225 | 4225 | 4225 | 139 |
| 344 | 20240419 | 124900 | 1349297215 | 4225 | 4235 | 4235 | 4225 | 172 |
| 345 | 20240419 | 124800 | 1348569950 | 4240 | 4235 | 4240 | 4235 | 22 |
| 346 | 20240419 | 124700 | 1348476680 | 4240 | 4240 | 4240 | 4230 | 1126 |
| 347 | 20240419 | 124600 | 1343707700 | 4240 | 4235 | 4240 | 4230 | 892 |
| 348 | 20240419 | 124500 | 1339929970 | 4230 | 4215 | 4230 | 4210 | 2444 |
| 349 | 20240419 | 124400 | 1329620500 | 4215 | 4215 | 4215 | 4210 | 747 |
| 350 | 20240419 | 124300 | 1326475395 | 4215 | 4210 | 4215 | 4210 | 140 |
| 351 | 20240419 | 124200 | 1325885575 | 4210 | 4215 | 4220 | 4210 | 1598 |
| 352 | 20240419 | 124100 | 1319154335 | 4215 | 4220 | 4220 | 4215 | 837 |
| 353 | 20240419 | 124000 | 1315626190 | 4220 | 4220 | 4225 | 4215 | 266 |
| 354 | 20240419 | 123900 | 1314503715 | 4225 | 4220 | 4225 | 4220 | 574 |
| 355 | 20240419 | 123800 | 1312080130 | 4220 | 4220 | 4220 | 4220 | 66 |
| 356 | 20240419 | 123700 | 1311801610 | 4220 | 4220 | 4220 | 4215 | 37 |
| 357 | 20240419 | 123600 | 1311645475 | 4220 | 4210 | 4220 | 4210 | 530 |
| 358 | 20240419 | 123500 | 1309410040 | 4215 | 4215 | 4215 | 4215 | 19 |
| 359 | 20240419 | 123400 | 1309329955 | 4215 | 4215 | 4215 | 4215 | 299 |
| 360 | 20240419 | 123300 | 1308069670 | 4215 | 4215 | 4215 | 4215 | 0 |
| 361 | 20240419 | 123200 | 1308069670 | 4215 | 4215 | 4220 | 4215 | 91 |
| 362 | 20240419 | 123100 | 1307686095 | 4215 | 4220 | 4220 | 4215 | 503 |
| 363 | 20240419 | 123000 | 1305565890 | 4220 | 4225 | 4225 | 4220 | 213 |
| 364 | 20240419 | 122900 | 1304667000 | 4225 | 4220 | 4225 | 4220 | 52 |
| 365 | 20240419 | 122800 | 1304447355 | 4220 | 4220 | 4220 | 4215 | 1617 |
| 366 | 20240419 | 122700 | 1297623715 | 4220 | 4215 | 4220 | 4210 | 353 |
| 367 | 20240419 | 122600 | 1296135850 | 4210 | 4215 | 4215 | 4210 | 186 |
| 368 | 20240419 | 122500 | 1295351990 | 4215 | 4215 | 4215 | 4210 | 258 |
| 369 | 20240419 | 122400 | 1294264595 | 4215 | 4215 | 4215 | 4210 | 255 |
| 370 | 20240419 | 122300 | 1293190880 | 4210 | 4210 | 4210 | 4205 | 671 |
| 371 | 20240419 | 122200 | 1290366370 | 4210 | 4210 | 4210 | 4210 | 178 |
| 372 | 20240419 | 122100 | 1289616990 | 4210 | 4210 | 4210 | 4205 | 267 |
| 373 | 20240419 | 122000 | 1288494030 | 4205 | 4205 | 4205 | 4205 | 113 |
| 374 | 20240419 | 121900 | 1288018865 | 4205 | 4205 | 4205 | 4205 | 0 |
| 375 | 20240419 | 121800 | 1288018865 | 4205 | 4210 | 4210 | 4205 | 414 |
| 376 | 20240419 | 121700 | 1286277955 | 4210 | 4205 | 4210 | 4205 | 98 |
| 377 | 20240419 | 121600 | 1285865490 | 4210 | 4215 | 4220 | 4210 | 2391 |
| 378 | 20240419 | 121500 | 1275796815 | 4215 | 4210 | 4215 | 4210 | 554 |
| 379 | 20240419 | 121400 | 1273464430 | 4205 | 4210 | 4210 | 4205 | 239 |
| 380 | 20240419 | 121300 | 1272458275 | 4205 | 4200 | 4210 | 4200 | 153 |
| 381 | 20240419 | 121200 | 1271815155 | 4200 | 4200 | 4205 | 4200 | 175 |
| 382 | 20240419 | 121100 | 1271079535 | 4200 | 4200 | 4205 | 4200 | 113 |
| 383 | 20240419 | 121000 | 1270604885 | 4200 | 4190 | 4200 | 4190 | 706 |
| 384 | 20240419 | 120900 | 1267644715 | 4190 | 4195 | 4195 | 4190 | 535 |
| 385 | 20240419 | 120800 | 1265402050 | 4195 | 4195 | 4195 | 4195 | 72 |
| 386 | 20240419 | 120700 | 1265100010 | 4195 | 4195 | 4195 | 4190 | 223 |
| 387 | 20240419 | 120600 | 1264165525 | 4190 | 4190 | 4190 | 4190 | 299 |
| 388 | 20240419 | 120500 | 1262912715 | 4190 | 4180 | 4190 | 4170 | 886 |
| 389 | 20240419 | 120400 | 1259215285 | 4175 | 4175 | 4180 | 4175 | 207 |
| 390 | 20240419 | 120300 | 1258351015 | 4180 | 4175 | 4180 | 4175 | 426 |
| 391 | 20240419 | 120200 | 1256572315 | 4170 | 4170 | 4170 | 4170 | 926 |
| 392 | 20240419 | 120100 | 1252710895 | 4155 | 4150 | 4170 | 4150 | 1203 |
| 393 | 20240419 | 120000 | 1247718075 | 4170 | 4170 | 4170 | 4150 | 124 |
| 394 | 20240419 | 115900 | 1247203205 | 4170 | 4170 | 4170 | 4145 | 3204 |
| 395 | 20240419 | 115800 | 1233921405 | 4145 | 4145 | 4145 | 4145 | 0 |
| 396 | 20240419 | 115700 | 1233921405 | 4145 | 4145 | 4145 | 4145 | 197 |
| 397 | 20240419 | 115600 | 1233104840 | 4145 | 4170 | 4170 | 4145 | 20705 |
| 398 | 20240419 | 115500 | 1147210610 | 4170 | 4170 | 4170 | 4165 | 305 |
| 399 | 20240419 | 115400 | 1145940230 | 4165 | 4170 | 4170 | 4165 | 1308 |
| 400 | 20240419 | 115300 | 1140485875 | 4175 | 4170 | 4175 | 4170 | 138 |
| 401 | 20240419 | 115200 | 1139910225 | 4170 | 4160 | 4170 | 4155 | 2219 |
| 402 | 20240419 | 115100 | 1130660730 | 4160 | 4170 | 4170 | 4160 | 617 |
| 403 | 20240419 | 115000 | 1128090840 | 4155 | 4170 | 4170 | 4155 | 2449 |
| 404 | 20240419 | 114900 | 1117906150 | 4170 | 4175 | 4175 | 4170 | 737 |
| 405 | 20240419 | 114800 | 1114831830 | 4175 | 4185 | 4185 | 4175 | 1006 |
| 406 | 20240419 | 114700 | 1110627700 | 4190 | 4190 | 4190 | 4185 | 391 |
| 407 | 20240419 | 114600 | 1108990715 | 4190 | 4195 | 4195 | 4190 | 140 |
| 408 | 20240419 | 114500 | 1108403615 | 4195 | 4200 | 4200 | 4195 | 148 |
| 409 | 20240419 | 114400 | 1107782475 | 4200 | 4200 | 4200 | 4200 | 1774 |
| 410 | 20240419 | 114300 | 1100331675 | 4200 | 4180 | 4205 | 4180 | 4538 |
| 411 | 20240419 | 114200 | 1081315780 | 4180 | 4175 | 4180 | 4175 | 374 |
| 412 | 20240419 | 114100 | 1079752560 | 4175 | 4175 | 4175 | 4175 | 232 |
| 413 | 20240419 | 114000 | 1078783960 | 4175 | 4175 | 4175 | 4175 | 211 |
| 414 | 20240419 | 113900 | 1077903035 | 4175 | 4175 | 4175 | 4175 | 63 |
| 415 | 20240419 | 113800 | 1077640010 | 4175 | 4175 | 4175 | 4165 | 489 |
| 416 | 20240419 | 113700 | 1075602485 | 4170 | 4170 | 4170 | 4165 | 2436 |
| 417 | 20240419 | 113600 | 1065445975 | 4170 | 4155 | 4170 | 4150 | 616 |
| 418 | 20240419 | 113500 | 1062888075 | 4155 | 4175 | 4175 | 4155 | 2308 |
| 419 | 20240419 | 113400 | 1053272475 | 4175 | 4175 | 4175 | 4175 | 300 |
| 420 | 20240419 | 113300 | 1052019975 | 4175 | 4180 | 4180 | 4175 | 2 |
| 421 | 20240419 | 113200 | 1052011620 | 4180 | 4180 | 4180 | 4180 | 26 |
| 422 | 20240419 | 113100 | 1051902940 | 4180 | 4190 | 4190 | 4180 | 2462 |
| 423 | 20240419 | 113000 | 1041601210 | 4185 | 4185 | 4185 | 4185 | 1471 |
| 424 | 20240419 | 112900 | 1035445075 | 4185 | 4180 | 4185 | 4180 | 113 |
| 425 | 20240419 | 112800 | 1034972220 | 4180 | 4175 | 4180 | 4175 | 480 |
| 426 | 20240419 | 112700 | 1032965845 | 4165 | 4170 | 4170 | 4165 | 516 |
| 427 | 20240419 | 112600 | 1030816585 | 4170 | 4165 | 4175 | 4165 | 1335 |
| 428 | 20240419 | 112500 | 1025251760 | 4165 | 4170 | 4170 | 4165 | 721 |
| 429 | 20240419 | 112400 | 1022245340 | 4170 | 4170 | 4170 | 4140 | 7043 |
| 430 | 20240419 | 112300 | 993069820 | 4170 | 4170 | 4185 | 4170 | 1102 |
| 431 | 20240419 | 112200 | 988466485 | 4175 | 4175 | 4175 | 4165 | 251 |
| 432 | 20240419 | 112100 | 987420570 | 4175 | 4145 | 4175 | 4145 | 663 |
| 433 | 20240419 | 112000 | 984670965 | 4145 | 4155 | 4155 | 4135 | 10102 |
| 434 | 20240419 | 111900 | 942773710 | 4150 | 4180 | 4180 | 4150 | 14806 |
| 435 | 20240419 | 111800 | 881219955 | 4190 | 4175 | 4190 | 4170 | 6 |
| 436 | 20240419 | 111700 | 881194875 | 4155 | 4170 | 4190 | 4155 | 5981 |
| 437 | 20240419 | 111600 | 856310555 | 4170 | 4185 | 4185 | 4170 | 3916 |
| 438 | 20240419 | 111500 | 839962290 | 4185 | 4195 | 4195 | 4185 | 1177 |
| 439 | 20240419 | 111400 | 835036420 | 4190 | 4200 | 4200 | 4190 | 2157 |
| 440 | 20240419 | 111300 | 825991425 | 4195 | 4200 | 4200 | 4195 | 81 |
| 441 | 20240419 | 111200 | 825651495 | 4205 | 4200 | 4205 | 4195 | 8426 |
| 442 | 20240419 | 111100 | 790298815 | 4205 | 4205 | 4205 | 4200 | 469 |
| 443 | 20240419 | 111000 | 788327815 | 4205 | 4205 | 4205 | 4200 | 974 |
| 444 | 20240419 | 110900 | 784235410 | 4210 | 4215 | 4215 | 4200 | 196 |
| 445 | 20240419 | 110800 | 783412130 | 4200 | 4210 | 4215 | 4200 | 1639 |
| 446 | 20240419 | 110700 | 776523775 | 4200 | 4200 | 4215 | 4200 | 5216 |
| 447 | 20240419 | 110600 | 754615960 | 4200 | 4210 | 4215 | 4200 | 5662 |
| 448 | 20240419 | 110500 | 730807470 | 4210 | 4220 | 4220 | 4210 | 856 |
| 449 | 20240419 | 110400 | 727203665 | 4215 | 4215 | 4220 | 4215 | 1496 |
| 450 | 20240419 | 110300 | 720897980 | 4215 | 4215 | 4215 | 4210 | 814 |
| 451 | 20240419 | 110200 | 717467220 | 4215 | 4225 | 4225 | 4215 | 500 |
| 452 | 20240419 | 110100 | 715356060 | 4225 | 4240 | 4240 | 4225 | 6 |
| 453 | 20240419 | 110000 | 715330675 | 4210 | 4205 | 4235 | 4205 | 2871 |
| 454 | 20240419 | 105900 | 703250895 | 4205 | 4205 | 4210 | 4200 | 4011 |
| 455 | 20240419 | 105800 | 686392915 | 4210 | 4240 | 4240 | 4210 | 4061 |
| 456 | 20240419 | 105700 | 669262035 | 4235 | 4240 | 4245 | 4230 | 770 |
| 457 | 20240419 | 105600 | 666003985 | 4240 | 4245 | 4250 | 4230 | 4999 |
| 458 | 20240419 | 105500 | 644819110 | 4245 | 4255 | 4260 | 4245 | 4443 |
| 459 | 20240419 | 105400 | 625936345 | 4250 | 4270 | 4270 | 4250 | 2005 |
| 460 | 20240419 | 105300 | 617399580 | 4265 | 4265 | 4265 | 4265 | 312 |
| 461 | 20240419 | 105200 | 616068900 | 4265 | 4265 | 4265 | 4260 | 1399 |
| 462 | 20240419 | 105100 | 610104965 | 4265 | 4265 | 4265 | 4265 | 1240 |
| 463 | 20240419 | 105000 | 604816365 | 4265 | 4270 | 4270 | 4265 | 77 |
| 464 | 20240419 | 104900 | 604487825 | 4260 | 4270 | 4270 | 4260 | 933 |
| 465 | 20240419 | 104800 | 600509705 | 4265 | 4275 | 4275 | 4265 | 991 |
| 466 | 20240419 | 104700 | 596279685 | 4275 | 4280 | 4280 | 4275 | 3278 |
| 467 | 20240419 | 104600 | 582257210 | 4280 | 4285 | 4285 | 4280 | 103 |
| 468 | 20240419 | 104500 | 581815860 | 4285 | 4290 | 4290 | 4280 | 1677 |
| 469 | 20240419 | 104400 | 574634630 | 4290 | 4290 | 4290 | 4290 | 4 |
| 470 | 20240419 | 104300 | 574617470 | 4295 | 4295 | 4295 | 4295 | 7 |
| 471 | 20240419 | 104200 | 574587405 | 4295 | 4285 | 4295 | 4285 | 105 |
| 472 | 20240419 | 104100 | 574137430 | 4280 | 4295 | 4295 | 4280 | 12109 |
| 473 | 20240419 | 104000 | 522231000 | 4295 | 4295 | 4295 | 4290 | 282 |
| 474 | 20240419 | 103900 | 521020815 | 4295 | 4290 | 4295 | 4290 | 2253 |
| 475 | 20240419 | 103800 | 511353945 | 4295 | 4300 | 4300 | 4295 | 1696 |
| 476 | 20240419 | 103700 | 504069490 | 4300 | 4300 | 4300 | 4300 | 159 |
| 477 | 20240419 | 103600 | 503385790 | 4300 | 4295 | 4300 | 4290 | 575 |
| 478 | 20240419 | 103500 | 500916635 | 4295 | 4300 | 4300 | 4290 | 597 |
| 479 | 20240419 | 103400 | 498353645 | 4300 | 4295 | 4300 | 4290 | 3812 |
| 480 | 20240419 | 103300 | 481982965 | 4295 | 4310 | 4310 | 4295 | 11124 |
| 481 | 20240419 | 103200 | 434143585 | 4310 | 4305 | 4310 | 4305 | 1707 |
| 482 | 20240419 | 103100 | 426794895 | 4305 | 4305 | 4305 | 4305 | 101 |
| 483 | 20240419 | 103000 | 426360090 | 4305 | 4315 | 4315 | 4305 | 2216 |
| 484 | 20240419 | 102900 | 416809680 | 4310 | 4320 | 4320 | 4310 | 1965 |
| 485 | 20240419 | 102800 | 408330700 | 4315 | 4315 | 4315 | 4315 | 639 |
| 486 | 20240419 | 102700 | 405573415 | 4320 | 4320 | 4320 | 4320 | 718 |
| 487 | 20240419 | 102600 | 402471655 | 4320 | 4310 | 4320 | 4305 | 1979 |
| 488 | 20240419 | 102500 | 393944920 | 4315 | 4315 | 4315 | 4315 | 40 |
| 489 | 20240419 | 102400 | 393772320 | 4310 | 4310 | 4315 | 4310 | 220 |
| 490 | 20240419 | 102300 | 392824020 | 4315 | 4310 | 4315 | 4310 | 1268 |
| 491 | 20240419 | 102200 | 387358550 | 4315 | 4315 | 4315 | 4315 | 517 |
| 492 | 20240419 | 102100 | 385127695 | 4315 | 4320 | 4320 | 4315 | 1596 |
| 493 | 20240419 | 102000 | 378235670 | 4325 | 4330 | 4335 | 4325 | 600 |
| 494 | 20240419 | 101900 | 375640560 | 4325 | 4335 | 4335 | 4325 | 521 |
| 495 | 20240419 | 101800 | 373385920 | 4335 | 4340 | 4340 | 4335 | 33 |
| 496 | 20240419 | 101700 | 373242850 | 4330 | 4335 | 4335 | 4325 | 835 |
| 497 | 20240419 | 101600 | 369628340 | 4335 | 4340 | 4340 | 4335 | 345 |
| 498 | 20240419 | 101500 | 368131115 | 4345 | 4345 | 4345 | 4345 | 33 |
| 499 | 20240419 | 101400 | 367987730 | 4345 | 4345 | 4345 | 4345 | 147 |
| 500 | 20240419 | 101300 | 367349015 | 4345 | 4345 | 4345 | 4345 | 698 |
| 501 | 20240419 | 101200 | 364316205 | 4345 | 4350 | 4350 | 4345 | 440 |
| 502 | 20240419 | 101100 | 362403405 | 4350 | 4350 | 4350 | 4350 | 17 |
| 503 | 20240419 | 101000 | 362329455 | 4350 | 4350 | 4350 | 4350 | 1 |
| 504 | 20240419 | 100900 | 362325105 | 4345 | 4355 | 4355 | 4345 | 1360 |
| 505 | 20240419 | 100800 | 356404435 | 4355 | 4355 | 4355 | 4350 | 19 |
| 506 | 20240419 | 100700 | 356321760 | 4355 | 4355 | 4355 | 4355 | 137 |
| 507 | 20240419 | 100600 | 355725125 | 4350 | 4360 | 4360 | 4350 | 510 |
| 508 | 20240419 | 100500 | 353505000 | 4360 | 4350 | 4365 | 4350 | 494 |
| 509 | 20240419 | 100400 | 351351160 | 4355 | 4350 | 4355 | 4350 | 2068 |
| 510 | 20240419 | 100300 | 342351800 | 4350 | 4345 | 4350 | 4345 | 632 |
| 511 | 20240419 | 100200 | 339604505 | 4345 | 4345 | 4345 | 4330 | 1078 |
| 512 | 20240419 | 100100 | 334930170 | 4345 | 4330 | 4345 | 4330 | 329 |
| 513 | 20240419 | 100000 | 333501735 | 4345 | 4340 | 4345 | 4340 | 1828 |
| 514 | 20240419 | 095900 | 325562305 | 4340 | 4330 | 4340 | 4330 | 573 |
| 515 | 20240419 | 095800 | 323078485 | 4340 | 4340 | 4340 | 4340 | 120 |
| 516 | 20240419 | 095700 | 322557685 | 4340 | 4345 | 4345 | 4340 | 305 |
| 517 | 20240419 | 095600 | 321233820 | 4340 | 4340 | 4340 | 4340 | 2052 |
| 518 | 20240419 | 095500 | 312328140 | 4340 | 4340 | 4340 | 4340 | 1 |
| 519 | 20240419 | 095400 | 312323800 | 4340 | 4340 | 4340 | 4340 | 31 |
| 520 | 20240419 | 095300 | 312189260 | 4340 | 4330 | 4340 | 4330 | 149 |
| 521 | 20240419 | 095200 | 311543310 | 4330 | 4330 | 4330 | 4330 | 106 |
| 522 | 20240419 | 095100 | 311084330 | 4340 | 4345 | 4345 | 4340 | 37 |
| 523 | 20240419 | 095000 | 310923740 | 4345 | 4335 | 4345 | 4335 | 157 |
| 524 | 20240419 | 094900 | 310242760 | 4335 | 4315 | 4335 | 4315 | 110 |
| 525 | 20240419 | 094800 | 309768090 | 4315 | 4320 | 4320 | 4315 | 361 |
| 526 | 20240419 | 094700 | 308208575 | 4320 | 4345 | 4345 | 4320 | 50 |
| 527 | 20240419 | 094600 | 307992220 | 4345 | 4345 | 4345 | 4345 | 0 |
| 528 | 20240419 | 094500 | 307992220 | 4345 | 4345 | 4345 | 4345 | 131 |
| 529 | 20240419 | 094400 | 307423025 | 4340 | 4335 | 4340 | 4310 | 582 |
| 530 | 20240419 | 094300 | 304899560 | 4335 | 4315 | 4335 | 4315 | 1958 |
| 531 | 20240419 | 094200 | 296428070 | 4330 | 4330 | 4330 | 4330 | 0 |
| 532 | 20240419 | 094100 | 296428070 | 4330 | 4325 | 4330 | 4325 | 214 |
| 533 | 20240419 | 094000 | 295502510 | 4325 | 4305 | 4325 | 4305 | 1188 |
| 534 | 20240419 | 093900 | 290388150 | 4305 | 4310 | 4310 | 4305 | 1611 |
| 535 | 20240419 | 093800 | 283452250 | 4315 | 4315 | 4325 | 4310 | 207 |
| 536 | 20240419 | 093700 | 282559650 | 4305 | 4315 | 4325 | 4305 | 58 |
| 537 | 20240419 | 093600 | 282309555 | 4300 | 4325 | 4325 | 4300 | 389 |
| 538 | 20240419 | 093500 | 280634920 | 4295 | 4320 | 4325 | 4295 | 61 |
| 539 | 20240419 | 093400 | 280371440 | 4295 | 4295 | 4295 | 4295 | 1188 |
| 540 | 20240419 | 093300 | 275268980 | 4295 | 4295 | 4295 | 4295 | 0 |
| 541 | 20240419 | 093200 | 275268980 | 4295 | 4315 | 4315 | 4295 | 2292 |
| 542 | 20240419 | 093100 | 265410685 | 4300 | 4300 | 4300 | 4300 | 601 |
| 543 | 20240419 | 093000 | 262826385 | 4300 | 4300 | 4300 | 4295 | 703 |
| 544 | 20240419 | 092900 | 259804415 | 4300 | 4315 | 4320 | 4300 | 1361 |
| 545 | 20240419 | 092800 | 253950070 | 4310 | 4310 | 4310 | 4310 | 32 |
| 546 | 20240419 | 092700 | 253812150 | 4310 | 4310 | 4310 | 4310 | 160 |
| 547 | 20240419 | 092600 | 253122550 | 4310 | 4295 | 4315 | 4295 | 1611 |
| 548 | 20240419 | 092500 | 246177210 | 4295 | 4290 | 4295 | 4290 | 4 |
| 549 | 20240419 | 092400 | 246160045 | 4290 | 4290 | 4300 | 4290 | 1035 |
| 550 | 20240419 | 092300 | 241716895 | 4310 | 4290 | 4310 | 4290 | 3379 |
| 551 | 20240419 | 092200 | 227211295 | 4290 | 4295 | 4295 | 4290 | 1239 |
| 552 | 20240419 | 092100 | 221893810 | 4295 | 4300 | 4305 | 4295 | 1522 |
| 553 | 20240419 | 092000 | 215351665 | 4300 | 4305 | 4310 | 4295 | 1168 |
| 554 | 20240419 | 091900 | 210323455 | 4290 | 4295 | 4300 | 4290 | 1696 |
| 555 | 20240419 | 091800 | 203033745 | 4300 | 4305 | 4310 | 4300 | 1410 |
| 556 | 20240419 | 091700 | 196969935 | 4305 | 4285 | 4305 | 4285 | 1818 |
| 557 | 20240419 | 091600 | 189164035 | 4285 | 4295 | 4295 | 4285 | 3403 |
| 558 | 20240419 | 091500 | 174565420 | 4295 | 4295 | 4295 | 4295 | 150 |
| 559 | 20240419 | 091400 | 173921170 | 4295 | 4300 | 4305 | 4285 | 2180 |
| 560 | 20240419 | 091300 | 164563385 | 4300 | 4310 | 4310 | 4300 | 2651 |
| 561 | 20240419 | 091200 | 153150985 | 4310 | 4325 | 4330 | 4305 | 6617 |
| 562 | 20240419 | 091100 | 124611495 | 4315 | 4315 | 4315 | 4315 | 305 |
| 563 | 20240419 | 091000 | 123295420 | 4315 | 4330 | 4330 | 4315 | 7391 |
| 564 | 20240419 | 090900 | 91370285 | 4330 | 4345 | 4345 | 4330 | 952 |
| 565 | 20240419 | 090800 | 87241825 | 4340 | 4355 | 4355 | 4340 | 1307 |
| 566 | 20240419 | 090700 | 81569430 | 4360 | 4320 | 4365 | 4315 | 1406 |
| 567 | 20240419 | 090600 | 75443930 | 4330 | 4330 | 4330 | 4315 | 2756 |
| 568 | 20240419 | 090500 | 63534970 | 4330 | 4350 | 4350 | 4330 | 67 |
| 569 | 20240419 | 090400 | 63244600 | 4350 | 4325 | 4350 | 4320 | 738 |
| 570 | 20240419 | 090300 | 60050495 | 4325 | 4345 | 4345 | 4325 | 4598 |
| 571 | 20240419 | 090200 | 40104315 | 4350 | 4355 | 4360 | 4350 | 1851 |
| 572 | 20240419 | 090100 | 32043380 | 4360 | 4365 | 4365 | 4360 | 1303 |
| 573 | 20240419 | 090000 | 26356575 | 4355 | 4345 | 4370 | 4345 | 6058 |