28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 5265 |
| 3 | 20240419 | 182900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20240419 | 182800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20240419 | 182700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20240419 | 182600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20240419 | 182500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20240419 | 182400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20240419 | 182300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20240419 | 182200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20240419 | 182100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20240419 | 182000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20240419 | 181900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20240419 | 181800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20240419 | 181700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20240419 | 181600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20240419 | 181500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20240419 | 181400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20240419 | 181300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20240419 | 181200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20240419 | 181100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20240419 | 181000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20240419 | 180900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20240419 | 180800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20240419 | 180700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20240419 | 180600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20240419 | 180500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20240419 | 180400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20240419 | 180300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20240419 | 180200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20240419 | 180100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20240419 | 180000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 5265 |
| 33 | 20240419 | 175900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20240419 | 175800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20240419 | 175700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20240419 | 175600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20240419 | 175500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20240419 | 175400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20240419 | 175300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20240419 | 175200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20240419 | 175100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20240419 | 175000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20240419 | 174900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20240419 | 174800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20240419 | 174700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20240419 | 174600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20240419 | 174500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20240419 | 174400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20240419 | 174300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20240419 | 174200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20240419 | 174100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20240419 | 174000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20240419 | 173900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20240419 | 173800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20240419 | 173700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20240419 | 173600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20240419 | 173500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20240419 | 173400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20240419 | 173300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20240419 | 173200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20240419 | 173100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20240419 | 173000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 5265 |
| 63 | 20240419 | 172900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20240419 | 172800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20240419 | 172700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20240419 | 172600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20240419 | 172500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20240419 | 172400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20240419 | 172300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20240419 | 172200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20240419 | 172100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20240419 | 172000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20240419 | 171900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20240419 | 171800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20240419 | 171700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20240419 | 171600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20240419 | 171500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20240419 | 171400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20240419 | 171300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20240419 | 171200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20240419 | 171100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20240419 | 171000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20240419 | 170900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20240419 | 170800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20240419 | 170700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20240419 | 170600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20240419 | 170500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20240419 | 170400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20240419 | 170300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20240419 | 170200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20240419 | 170100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20240419 | 170000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 5265 |
| 93 | 20240419 | 165900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20240419 | 165800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20240419 | 165700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20240419 | 165600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20240419 | 165500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20240419 | 165400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20240419 | 165300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20240419 | 165200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20240419 | 165100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20240419 | 165000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20240419 | 164900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20240419 | 164800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20240419 | 164700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20240419 | 164600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20240419 | 164500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20240419 | 164400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20240419 | 164300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20240419 | 164200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20240419 | 164100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20240419 | 164000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20240419 | 163900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20240419 | 163800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20240419 | 163700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20240419 | 163600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20240419 | 163500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20240419 | 163400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20240419 | 163300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20240419 | 163200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20240419 | 163100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20240419 | 163000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 5265 |
| 123 | 20240419 | 162900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20240419 | 162800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20240419 | 162700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20240419 | 162600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20240419 | 162500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20240419 | 162400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20240419 | 162300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20240419 | 162200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20240419 | 162100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20240419 | 162000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20240419 | 161900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20240419 | 161800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20240419 | 161700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20240419 | 161600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20240419 | 161500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20240419 | 161400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20240419 | 161300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20240419 | 161200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20240419 | 161100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20240419 | 161000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20240419 | 160900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20240419 | 160800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20240419 | 160700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20240419 | 160600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20240419 | 160500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20240419 | 160400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20240419 | 160300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20240419 | 160200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20240419 | 160100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20240419 | 160000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 5265 |
| 153 | 20240419 | 155900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20240419 | 155800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20240419 | 155700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20240419 | 155600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20240419 | 155500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20240419 | 155400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20240419 | 155300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20240419 | 155200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20240419 | 155100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20240419 | 155000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20240419 | 154900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20240419 | 154800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20240419 | 154700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20240419 | 154600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20240419 | 154500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20240419 | 154400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20240419 | 154300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20240419 | 154200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20240419 | 154100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20240419 | 154000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20240419 | 153900 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20240419 | 153800 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20240419 | 153700 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20240419 | 153600 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20240419 | 153500 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20240419 | 153400 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20240419 | 153300 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20240419 | 153200 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20240419 | 153100 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20240419 | 153000 | 2335511460 | 4415 | 4415 | 4415 | 4415 | 10530 |
| 183 | 20240419 | 152900 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20240419 | 152800 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20240419 | 152700 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20240419 | 152600 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20240419 | 152500 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20240419 | 152400 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20240419 | 152300 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20240419 | 152200 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20240419 | 152100 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20240419 | 152000 | 2312266485 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20240419 | 151900 | 2312266485 | 4395 | 4400 | 4400 | 4390 | 247 |
| 194 | 20240419 | 151800 | 2311181350 | 4400 | 4395 | 4400 | 4395 | 176 |
| 195 | 20240419 | 151700 | 2310407765 | 4395 | 4395 | 4400 | 4395 | 790 |
| 196 | 20240419 | 151600 | 2306934545 | 4395 | 4395 | 4400 | 4395 | 347 |
| 197 | 20240419 | 151500 | 2305409450 | 4395 | 4395 | 4400 | 4395 | 1190 |
| 198 | 20240419 | 151400 | 2300177755 | 4400 | 4400 | 4400 | 4395 | 908 |
| 199 | 20240419 | 151300 | 2296186850 | 4400 | 4395 | 4405 | 4395 | 2075 |
| 200 | 20240419 | 151200 | 2287060585 | 4400 | 4395 | 4405 | 4395 | 1106 |
| 201 | 20240419 | 151100 | 2282199475 | 4405 | 4395 | 4405 | 4395 | 2242 |
| 202 | 20240419 | 151000 | 2272336000 | 4395 | 4400 | 4405 | 4395 | 687 |
| 203 | 20240419 | 150900 | 2269315140 | 4400 | 4400 | 4400 | 4395 | 819 |
| 204 | 20240419 | 150800 | 2265715440 | 4395 | 4395 | 4395 | 4395 | 1339 |
| 205 | 20240419 | 150700 | 2259830535 | 4395 | 4400 | 4405 | 4395 | 1472 |
| 206 | 20240419 | 150600 | 2253359780 | 4400 | 4395 | 4400 | 4395 | 786 |
| 207 | 20240419 | 150500 | 2249904025 | 4395 | 4395 | 4400 | 4395 | 1438 |
| 208 | 20240419 | 150400 | 2243583565 | 4395 | 4395 | 4395 | 4395 | 272 |
| 209 | 20240419 | 150300 | 2242388125 | 4395 | 4395 | 4395 | 4395 | 706 |
| 210 | 20240419 | 150200 | 2239285255 | 4395 | 4395 | 4400 | 4395 | 1177 |
| 211 | 20240419 | 150100 | 2234112205 | 4395 | 4395 | 4395 | 4395 | 729 |
| 212 | 20240419 | 150000 | 2230908250 | 4395 | 4400 | 4400 | 4395 | 961 |
| 213 | 20240419 | 145900 | 2226683330 | 4395 | 4400 | 4400 | 4395 | 1083 |
| 214 | 20240419 | 145800 | 2221921410 | 4395 | 4395 | 4400 | 4395 | 1348 |
| 215 | 20240419 | 145700 | 2215994980 | 4395 | 4395 | 4400 | 4395 | 1862 |
| 216 | 20240419 | 145600 | 2207811165 | 4395 | 4395 | 4395 | 4395 | 614 |
| 217 | 20240419 | 145500 | 2205112635 | 4395 | 4395 | 4395 | 4385 | 2639 |
| 218 | 20240419 | 145400 | 2193528880 | 4395 | 4395 | 4395 | 4395 | 482 |
| 219 | 20240419 | 145300 | 2191410490 | 4395 | 4395 | 4395 | 4390 | 506 |
| 220 | 20240419 | 145200 | 2189186625 | 4395 | 4395 | 4395 | 4390 | 656 |
| 221 | 20240419 | 145100 | 2186304510 | 4395 | 4395 | 4395 | 4395 | 566 |
| 222 | 20240419 | 145000 | 2183816940 | 4395 | 4395 | 4400 | 4395 | 795 |
| 223 | 20240419 | 144900 | 2180322705 | 4395 | 4395 | 4400 | 4395 | 1049 |
| 224 | 20240419 | 144800 | 2175712085 | 4400 | 4395 | 4400 | 4395 | 3736 |
| 225 | 20240419 | 144700 | 2159291090 | 4395 | 4395 | 4395 | 4395 | 346 |
| 226 | 20240419 | 144600 | 2157770420 | 4395 | 4395 | 4395 | 4395 | 1512 |
| 227 | 20240419 | 144500 | 2151125180 | 4395 | 4395 | 4395 | 4395 | 828 |
| 228 | 20240419 | 144400 | 2147486120 | 4400 | 4400 | 4400 | 4395 | 596 |
| 229 | 20240419 | 144300 | 2144866245 | 4395 | 4395 | 4400 | 4395 | 1075 |
| 230 | 20240419 | 144200 | 2140140080 | 4400 | 4400 | 4400 | 4395 | 568 |
| 231 | 20240419 | 144100 | 2137643525 | 4400 | 4395 | 4400 | 4395 | 939 |
| 232 | 20240419 | 144000 | 2133516305 | 4395 | 4395 | 4400 | 4395 | 762 |
| 233 | 20240419 | 143900 | 2130165715 | 4395 | 4395 | 4400 | 4395 | 972 |
| 234 | 20240419 | 143800 | 2125893685 | 4400 | 4395 | 4400 | 4395 | 714 |
| 235 | 20240419 | 143700 | 2122754015 | 4395 | 4400 | 4400 | 4395 | 743 |
| 236 | 20240419 | 143600 | 2119488175 | 4400 | 4400 | 4400 | 4395 | 975 |
| 237 | 20240419 | 143500 | 2115201645 | 4400 | 4400 | 4400 | 4395 | 555 |
| 238 | 20240419 | 143400 | 2112762060 | 4400 | 4395 | 4400 | 4395 | 1004 |
| 239 | 20240419 | 143300 | 2108349470 | 4400 | 4400 | 4400 | 4395 | 905 |
| 240 | 20240419 | 143200 | 2104370355 | 4400 | 4395 | 4405 | 4395 | 453 |
| 241 | 20240419 | 143100 | 2102378610 | 4395 | 4400 | 4400 | 4395 | 1057 |
| 242 | 20240419 | 143000 | 2097731430 | 4395 | 4395 | 4400 | 4395 | 334 |
| 243 | 20240419 | 142900 | 2096263305 | 4400 | 4395 | 4400 | 4395 | 1262 |
| 244 | 20240419 | 142800 | 2090715310 | 4400 | 4400 | 4400 | 4395 | 926 |
| 245 | 20240419 | 142700 | 2086643495 | 4400 | 4395 | 4400 | 4395 | 1286 |
| 246 | 20240419 | 142600 | 2080991145 | 4395 | 4395 | 4400 | 4395 | 742 |
| 247 | 20240419 | 142500 | 2077728545 | 4400 | 4395 | 4400 | 4395 | 347 |
| 248 | 20240419 | 142400 | 2076203345 | 4405 | 4405 | 4405 | 4395 | 952 |
| 249 | 20240419 | 142300 | 2072014965 | 4400 | 4395 | 4405 | 4395 | 1936 |
| 250 | 20240419 | 142200 | 2063498185 | 4400 | 4395 | 4400 | 4390 | 1585 |
| 251 | 20240419 | 142100 | 2056535735 | 4395 | 4400 | 4400 | 4395 | 932 |
| 252 | 20240419 | 142000 | 2052438050 | 4395 | 4395 | 4400 | 4395 | 704 |
| 253 | 20240419 | 141900 | 2049343685 | 4395 | 4395 | 4400 | 4395 | 765 |
| 254 | 20240419 | 141800 | 2045979920 | 4400 | 4395 | 4400 | 4395 | 969 |
| 255 | 20240419 | 141700 | 2041719595 | 4400 | 4400 | 4400 | 4395 | 714 |
| 256 | 20240419 | 141600 | 2038581275 | 4395 | 4400 | 4405 | 4395 | 1700 |
| 257 | 20240419 | 141500 | 2031105505 | 4400 | 4400 | 4405 | 4395 | 667 |
| 258 | 20240419 | 141400 | 2028172450 | 4405 | 4400 | 4405 | 4395 | 837 |
| 259 | 20240419 | 141300 | 2024489685 | 4400 | 4395 | 4405 | 4395 | 1428 |
| 260 | 20240419 | 141200 | 2018205740 | 4405 | 4395 | 4405 | 4395 | 785 |
| 261 | 20240419 | 141100 | 2014754355 | 4395 | 4405 | 4410 | 4395 | 836 |
| 262 | 20240419 | 141000 | 2011075315 | 4405 | 4395 | 4405 | 4395 | 894 |
| 263 | 20240419 | 140900 | 2007142265 | 4400 | 4410 | 4410 | 4400 | 1928 |
| 264 | 20240419 | 140800 | 1998655720 | 4405 | 4410 | 4410 | 4400 | 738 |
| 265 | 20240419 | 140700 | 1995404420 | 4400 | 4405 | 4410 | 4400 | 724 |
| 266 | 20240419 | 140600 | 1992217340 | 4410 | 4405 | 4410 | 4405 | 831 |
| 267 | 20240419 | 140500 | 1988556585 | 4400 | 4400 | 4405 | 4400 | 786 |
| 268 | 20240419 | 140400 | 1985098180 | 4405 | 4400 | 4405 | 4400 | 534 |
| 269 | 20240419 | 140300 | 1982746515 | 4395 | 4405 | 4410 | 4395 | 783 |
| 270 | 20240419 | 140200 | 1979301525 | 4405 | 4400 | 4405 | 4395 | 735 |
| 271 | 20240419 | 140100 | 1976069175 | 4400 | 4395 | 4400 | 4395 | 1371 |
| 272 | 20240419 | 140000 | 1970039640 | 4395 | 4395 | 4395 | 4395 | 1172 |
| 273 | 20240419 | 135900 | 1964888700 | 4395 | 4395 | 4395 | 4395 | 519 |
| 274 | 20240419 | 135800 | 1962607695 | 4395 | 4395 | 4395 | 4395 | 532 |
| 275 | 20240419 | 135700 | 1960269555 | 4395 | 4395 | 4400 | 4395 | 631 |
| 276 | 20240419 | 135600 | 1957496300 | 4395 | 4395 | 4395 | 4395 | 703 |
| 277 | 20240419 | 135500 | 1954406615 | 4395 | 4400 | 4400 | 4395 | 825 |
| 278 | 20240419 | 135400 | 1950780560 | 4405 | 4395 | 4405 | 4395 | 677 |
| 279 | 20240419 | 135300 | 1947803935 | 4395 | 4405 | 4405 | 4395 | 605 |
| 280 | 20240419 | 135200 | 1945142655 | 4410 | 4400 | 4410 | 4400 | 849 |
| 281 | 20240419 | 135100 | 1941405805 | 4400 | 4395 | 4400 | 4395 | 1081 |
| 282 | 20240419 | 135000 | 1936652490 | 4395 | 4415 | 4415 | 4395 | 781 |
| 283 | 20240419 | 134900 | 1933213245 | 4415 | 4395 | 4415 | 4395 | 2281 |
| 284 | 20240419 | 134800 | 1923172545 | 4395 | 4395 | 4395 | 4390 | 1077 |
| 285 | 20240419 | 134700 | 1918443030 | 4395 | 4395 | 4400 | 4395 | 810 |
| 286 | 20240419 | 134600 | 1914881835 | 4395 | 4395 | 4400 | 4395 | 1660 |
| 287 | 20240419 | 134500 | 1907583595 | 4400 | 4395 | 4400 | 4395 | 3367 |
| 288 | 20240419 | 134400 | 1892777875 | 4395 | 4395 | 4395 | 4390 | 433 |
| 289 | 20240419 | 134300 | 1890874860 | 4390 | 4395 | 4395 | 4390 | 37 |
| 290 | 20240419 | 134200 | 1890712265 | 4400 | 4395 | 4400 | 4395 | 2406 |
| 291 | 20240419 | 134100 | 1880137890 | 4395 | 4395 | 4395 | 4395 | 262 |
| 292 | 20240419 | 134000 | 1878986400 | 4395 | 4395 | 4395 | 4390 | 876 |
| 293 | 20240419 | 133900 | 1875140310 | 4395 | 4395 | 4400 | 4390 | 2485 |
| 294 | 20240419 | 133800 | 1864225315 | 4400 | 4395 | 4400 | 4395 | 413 |
| 295 | 20240419 | 133700 | 1862410175 | 4395 | 4400 | 4400 | 4395 | 757 |
| 296 | 20240419 | 133600 | 1859081915 | 4400 | 4400 | 4400 | 4395 | 1147 |
| 297 | 20240419 | 133500 | 1854039590 | 4395 | 4395 | 4400 | 4395 | 421 |
| 298 | 20240419 | 133400 | 1852189290 | 4400 | 4395 | 4400 | 4395 | 1209 |
| 299 | 20240419 | 133300 | 1846874505 | 4395 | 4400 | 4400 | 4395 | 368 |
| 300 | 20240419 | 133200 | 1845257130 | 4395 | 4395 | 4400 | 4395 | 912 |
| 301 | 20240419 | 133100 | 1841248880 | 4395 | 4395 | 4400 | 4395 | 2625 |
| 302 | 20240419 | 133000 | 1829703820 | 4400 | 4405 | 4410 | 4395 | 3515 |
| 303 | 20240419 | 132900 | 1814234855 | 4405 | 4400 | 4405 | 4400 | 903 |
| 304 | 20240419 | 132800 | 1810258530 | 4405 | 4400 | 4405 | 4400 | 610 |
| 305 | 20240419 | 132700 | 1807573310 | 4415 | 4405 | 4415 | 4395 | 947 |
| 306 | 20240419 | 132600 | 1803401230 | 4405 | 4405 | 4405 | 4405 | 566 |
| 307 | 20240419 | 132500 | 1800908000 | 4400 | 4410 | 4410 | 4400 | 717 |
| 308 | 20240419 | 132400 | 1797750140 | 4420 | 4395 | 4420 | 4395 | 1329 |
| 309 | 20240419 | 132300 | 1791895415 | 4395 | 4410 | 4410 | 4395 | 2194 |
| 310 | 20240419 | 132200 | 1782238405 | 4425 | 4400 | 4425 | 4400 | 654 |
| 311 | 20240419 | 132100 | 1779357315 | 4405 | 4405 | 4415 | 4405 | 809 |
| 312 | 20240419 | 132000 | 1775791500 | 4410 | 4400 | 4410 | 4400 | 962 |
| 313 | 20240419 | 131900 | 1771555865 | 4405 | 4400 | 4410 | 4400 | 825 |
| 314 | 20240419 | 131800 | 1767920515 | 4405 | 4410 | 4410 | 4400 | 476 |
| 315 | 20240419 | 131700 | 1765824310 | 4410 | 4410 | 4410 | 4400 | 796 |
| 316 | 20240419 | 131600 | 1762318315 | 4410 | 4400 | 4410 | 4400 | 631 |
| 317 | 20240419 | 131500 | 1759539655 | 4410 | 4410 | 4410 | 4400 | 1225 |
| 318 | 20240419 | 131400 | 1754139970 | 4415 | 4415 | 4425 | 4415 | 1048 |
| 319 | 20240419 | 131300 | 1749512770 | 4410 | 4405 | 4410 | 4405 | 889 |
| 320 | 20240419 | 131200 | 1745594390 | 4410 | 4400 | 4410 | 4400 | 1350 |
| 321 | 20240419 | 131100 | 1739648750 | 4395 | 4400 | 4400 | 4395 | 1276 |
| 322 | 20240419 | 131000 | 1734036575 | 4405 | 4405 | 4405 | 4395 | 1408 |
| 323 | 20240419 | 130900 | 1727840145 | 4410 | 4395 | 4445 | 4395 | 32691 |
| 324 | 20240419 | 130800 | 1582990965 | 4400 | 4400 | 4400 | 4395 | 3032 |
| 325 | 20240419 | 130700 | 1569652915 | 4395 | 4395 | 4405 | 4395 | 4617 |
| 326 | 20240419 | 130600 | 1549355500 | 4395 | 4395 | 4395 | 4395 | 559 |
| 327 | 20240419 | 130500 | 1546898695 | 4395 | 4395 | 4395 | 4395 | 247 |
| 328 | 20240419 | 130400 | 1545813130 | 4395 | 4390 | 4395 | 4390 | 888 |
| 329 | 20240419 | 130300 | 1541913325 | 4390 | 4390 | 4390 | 4390 | 0 |
| 330 | 20240419 | 130200 | 1541913325 | 4390 | 4385 | 4390 | 4385 | 15 |
| 331 | 20240419 | 130100 | 1541847535 | 4385 | 4385 | 4390 | 4385 | 542 |
| 332 | 20240419 | 130000 | 1539470860 | 4380 | 4385 | 4395 | 4380 | 1379 |
| 333 | 20240419 | 125900 | 1533424210 | 4395 | 4395 | 4395 | 4395 | 246 |
| 334 | 20240419 | 125800 | 1532343040 | 4390 | 4395 | 4395 | 4390 | 373 |
| 335 | 20240419 | 125700 | 1530704630 | 4405 | 4400 | 4405 | 4390 | 2793 |
| 336 | 20240419 | 125600 | 1518425460 | 4395 | 4380 | 4410 | 4380 | 6577 |
| 337 | 20240419 | 125500 | 1489527940 | 4390 | 4390 | 4390 | 4390 | 350 |
| 338 | 20240419 | 125400 | 1487991440 | 4390 | 4390 | 4390 | 4390 | 284 |
| 339 | 20240419 | 125300 | 1486744680 | 4380 | 4390 | 4390 | 4380 | 1609 |
| 340 | 20240419 | 125200 | 1479684155 | 4395 | 4395 | 4395 | 4395 | 337 |
| 341 | 20240419 | 125100 | 1478203040 | 4395 | 4390 | 4395 | 4390 | 10 |
| 342 | 20240419 | 125000 | 1478159125 | 4395 | 4395 | 4395 | 4395 | 246 |
| 343 | 20240419 | 124900 | 1477077955 | 4395 | 4395 | 4395 | 4395 | 245 |
| 344 | 20240419 | 124800 | 1476001180 | 4390 | 4395 | 4395 | 4390 | 861 |
| 345 | 20240419 | 124700 | 1472221090 | 4395 | 4395 | 4395 | 4395 | 249 |
| 346 | 20240419 | 124600 | 1471126735 | 4395 | 4395 | 4400 | 4395 | 4014 |
| 347 | 20240419 | 124500 | 1453483930 | 4395 | 4400 | 4410 | 4390 | 8600 |
| 348 | 20240419 | 124400 | 1415676610 | 4415 | 4395 | 4415 | 4390 | 11698 |
| 349 | 20240419 | 124300 | 1364165295 | 4390 | 4385 | 4395 | 4385 | 31 |
| 350 | 20240419 | 124200 | 1364029300 | 4395 | 4385 | 4400 | 4385 | 6546 |
| 351 | 20240419 | 124100 | 1335281945 | 4385 | 4385 | 4385 | 4385 | 310 |
| 352 | 20240419 | 124000 | 1333922595 | 4385 | 4385 | 4385 | 4385 | 309 |
| 353 | 20240419 | 123900 | 1332567630 | 4385 | 4385 | 4385 | 4385 | 59 |
| 354 | 20240419 | 123800 | 1332308915 | 4385 | 4385 | 4385 | 4385 | 245 |
| 355 | 20240419 | 123700 | 1331234590 | 4385 | 4385 | 4385 | 4385 | 309 |
| 356 | 20240419 | 123600 | 1329879625 | 4375 | 4390 | 4390 | 4375 | 75 |
| 357 | 20240419 | 123500 | 1329551125 | 4390 | 4385 | 4390 | 4385 | 273 |
| 358 | 20240419 | 123400 | 1328352715 | 4390 | 4385 | 4390 | 4380 | 3481 |
| 359 | 20240419 | 123300 | 1313099795 | 4385 | 4380 | 4385 | 4380 | 2586 |
| 360 | 20240419 | 123200 | 1301768530 | 4380 | 4380 | 4380 | 4380 | 249 |
| 361 | 20240419 | 123100 | 1300677910 | 4380 | 4365 | 4380 | 4365 | 81 |
| 362 | 20240419 | 123000 | 1300323330 | 4380 | 4380 | 4380 | 4380 | 245 |
| 363 | 20240419 | 122900 | 1299250230 | 4380 | 4370 | 4380 | 4370 | 548 |
| 364 | 20240419 | 122800 | 1296854890 | 4370 | 4370 | 4370 | 4370 | 246 |
| 365 | 20240419 | 122700 | 1295779870 | 4370 | 4370 | 4370 | 4370 | 349 |
| 366 | 20240419 | 122600 | 1294254740 | 4370 | 4380 | 4380 | 4370 | 2425 |
| 367 | 20240419 | 122500 | 1283649005 | 4385 | 4385 | 4385 | 4385 | 248 |
| 368 | 20240419 | 122400 | 1282561525 | 4385 | 4385 | 4385 | 4385 | 133 |
| 369 | 20240419 | 122300 | 1281978320 | 4385 | 4385 | 4385 | 4385 | 249 |
| 370 | 20240419 | 122200 | 1280886455 | 4385 | 4380 | 4385 | 4380 | 1008 |
| 371 | 20240419 | 122100 | 1276469875 | 4380 | 4375 | 4380 | 4375 | 2451 |
| 372 | 20240419 | 122000 | 1265740415 | 4375 | 4375 | 4375 | 4375 | 246 |
| 373 | 20240419 | 121900 | 1264664165 | 4370 | 4370 | 4370 | 4370 | 63 |
| 374 | 20240419 | 121800 | 1264388855 | 4375 | 4375 | 4375 | 4375 | 504 |
| 375 | 20240419 | 121700 | 1262183855 | 4370 | 4370 | 4370 | 4360 | 2050 |
| 376 | 20240419 | 121600 | 1253227355 | 4370 | 4370 | 4370 | 4370 | 0 |
| 377 | 20240419 | 121500 | 1253227355 | 4370 | 4370 | 4370 | 4370 | 306 |
| 378 | 20240419 | 121400 | 1251890135 | 4370 | 4360 | 4370 | 4360 | 3 |
| 379 | 20240419 | 121300 | 1251877035 | 4370 | 4370 | 4370 | 4370 | 259 |
| 380 | 20240419 | 121200 | 1250745205 | 4370 | 4370 | 4370 | 4365 | 2000 |
| 381 | 20240419 | 121100 | 1242013970 | 4370 | 4370 | 4370 | 4370 | 60 |
| 382 | 20240419 | 121000 | 1241751770 | 4365 | 4370 | 4370 | 4365 | 546 |
| 383 | 20240419 | 120900 | 1239367250 | 4370 | 4370 | 4370 | 4370 | 59 |
| 384 | 20240419 | 120800 | 1239109420 | 4365 | 4370 | 4370 | 4365 | 306 |
| 385 | 20240419 | 120700 | 1237772500 | 4365 | 4365 | 4370 | 4365 | 29 |
| 386 | 20240419 | 120600 | 1237645890 | 4365 | 4365 | 4365 | 4365 | 231 |
| 387 | 20240419 | 120500 | 1236637575 | 4365 | 4365 | 4370 | 4365 | 787 |
| 388 | 20240419 | 120400 | 1233202310 | 4365 | 4365 | 4365 | 4365 | 52 |
| 389 | 20240419 | 120300 | 1232975330 | 4370 | 4370 | 4370 | 4370 | 495 |
| 390 | 20240419 | 120200 | 1230812180 | 4370 | 4365 | 4370 | 4355 | 4223 |
| 391 | 20240419 | 120100 | 1212418765 | 4360 | 4355 | 4360 | 4355 | 5323 |
| 392 | 20240419 | 120000 | 1189221245 | 4345 | 4355 | 4355 | 4345 | 1374 |
| 393 | 20240419 | 115900 | 1183243115 | 4345 | 4345 | 4345 | 4345 | 50 |
| 394 | 20240419 | 115800 | 1183025865 | 4345 | 4345 | 4355 | 4345 | 546 |
| 395 | 20240419 | 115700 | 1180651035 | 4355 | 4355 | 4355 | 4355 | 1 |
| 396 | 20240419 | 115600 | 1180646680 | 4355 | 4350 | 4355 | 4350 | 889 |
| 397 | 20240419 | 115500 | 1176778010 | 4350 | 4345 | 4350 | 4345 | 307 |
| 398 | 20240419 | 115400 | 1175442565 | 4350 | 4350 | 4350 | 4350 | 42 |
| 399 | 20240419 | 115300 | 1175259865 | 4350 | 4350 | 4350 | 4345 | 1308 |
| 400 | 20240419 | 115200 | 1169572065 | 4355 | 4355 | 4355 | 4355 | 688 |
| 401 | 20240419 | 115100 | 1166575825 | 4355 | 4355 | 4355 | 4355 | 316 |
| 402 | 20240419 | 115000 | 1165199645 | 4355 | 4350 | 4355 | 4350 | 2805 |
| 403 | 20240419 | 114900 | 1152991400 | 4345 | 4340 | 4345 | 4340 | 159 |
| 404 | 20240419 | 114800 | 1152300770 | 4345 | 4350 | 4350 | 4345 | 717 |
| 405 | 20240419 | 114700 | 1149182395 | 4355 | 4355 | 4355 | 4355 | 6 |
| 406 | 20240419 | 114600 | 1149156265 | 4355 | 4355 | 4355 | 4355 | 246 |
| 407 | 20240419 | 114500 | 1148084935 | 4350 | 4355 | 4355 | 4345 | 2059 |
| 408 | 20240419 | 114400 | 1139131705 | 4355 | 4355 | 4355 | 4355 | 47 |
| 409 | 20240419 | 114300 | 1138927020 | 4355 | 4355 | 4355 | 4355 | 306 |
| 410 | 20240419 | 114200 | 1137594390 | 4355 | 4355 | 4355 | 4355 | 14 |
| 411 | 20240419 | 114100 | 1137533420 | 4355 | 4345 | 4355 | 4345 | 445 |
| 412 | 20240419 | 114000 | 1135597445 | 4355 | 4355 | 4355 | 4340 | 2772 |
| 413 | 20240419 | 113900 | 1123544775 | 4345 | 4345 | 4345 | 4345 | 0 |
| 414 | 20240419 | 113800 | 1123544775 | 4345 | 4355 | 4355 | 4345 | 317 |
| 415 | 20240419 | 113700 | 1122164280 | 4345 | 4355 | 4355 | 4345 | 3 |
| 416 | 20240419 | 113600 | 1122151225 | 4345 | 4355 | 4355 | 4345 | 307 |
| 417 | 20240419 | 113500 | 1120814260 | 4345 | 4355 | 4355 | 4345 | 248 |
| 418 | 20240419 | 113400 | 1119734230 | 4355 | 4345 | 4355 | 4345 | 257 |
| 419 | 20240419 | 113300 | 1118616525 | 4345 | 4345 | 4360 | 4345 | 349 |
| 420 | 20240419 | 113200 | 1117095425 | 4360 | 4345 | 4360 | 4345 | 135 |
| 421 | 20240419 | 113100 | 1116508800 | 4355 | 4355 | 4355 | 4345 | 1905 |
| 422 | 20240419 | 113000 | 1108213805 | 4360 | 4360 | 4360 | 4360 | 306 |
| 423 | 20240419 | 112900 | 1106879645 | 4360 | 4350 | 4360 | 4350 | 1759 |
| 424 | 20240419 | 112800 | 1099218205 | 4355 | 4355 | 4355 | 4350 | 314 |
| 425 | 20240419 | 112700 | 1097850770 | 4355 | 4355 | 4355 | 4355 | 3 |
| 426 | 20240419 | 112600 | 1097837705 | 4355 | 4355 | 4355 | 4355 | 296 |
| 427 | 20240419 | 112500 | 1096548625 | 4355 | 4355 | 4360 | 4355 | 1154 |
| 428 | 20240419 | 112400 | 1091522650 | 4355 | 4350 | 4355 | 4350 | 2633 |
| 429 | 20240419 | 112300 | 1080061110 | 4340 | 4355 | 4355 | 4340 | 355 |
| 430 | 20240419 | 112200 | 1078516115 | 4355 | 4345 | 4355 | 4340 | 3655 |
| 431 | 20240419 | 112100 | 1062637245 | 4345 | 4350 | 4350 | 4335 | 976 |
| 432 | 20240419 | 112000 | 1058403820 | 4335 | 4345 | 4345 | 4335 | 7943 |
| 433 | 20240419 | 111900 | 1023927590 | 4345 | 4340 | 4350 | 4340 | 8385 |
| 434 | 20240419 | 111800 | 987496390 | 4340 | 4355 | 4355 | 4340 | 10930 |
| 435 | 20240419 | 111700 | 940033755 | 4350 | 4355 | 4355 | 4350 | 10213 |
| 436 | 20240419 | 111600 | 895562520 | 4360 | 4360 | 4360 | 4360 | 356 |
| 437 | 20240419 | 111500 | 894010360 | 4360 | 4360 | 4365 | 4360 | 349 |
| 438 | 20240419 | 111400 | 892488715 | 4360 | 4355 | 4360 | 4355 | 583 |
| 439 | 20240419 | 111300 | 889948520 | 4360 | 4365 | 4365 | 4360 | 1923 |
| 440 | 20240419 | 111200 | 881562985 | 4365 | 4365 | 4365 | 4365 | 2 |
| 441 | 20240419 | 111100 | 881554255 | 4365 | 4360 | 4365 | 4360 | 1031 |
| 442 | 20240419 | 111000 | 877057870 | 4365 | 4365 | 4370 | 4365 | 1175 |
| 443 | 20240419 | 110900 | 871928695 | 4370 | 4370 | 4370 | 4370 | 250 |
| 444 | 20240419 | 110800 | 870836195 | 4370 | 4370 | 4370 | 4370 | 246 |
| 445 | 20240419 | 110700 | 869761175 | 4365 | 4365 | 4365 | 4360 | 1232 |
| 446 | 20240419 | 110600 | 864383885 | 4370 | 4370 | 4370 | 4370 | 305 |
| 447 | 20240419 | 110500 | 863051035 | 4370 | 4370 | 4370 | 4370 | 60 |
| 448 | 20240419 | 110400 | 862788835 | 4370 | 4365 | 4370 | 4365 | 248 |
| 449 | 20240419 | 110300 | 861705080 | 4370 | 4365 | 4370 | 4365 | 505 |
| 450 | 20240419 | 110200 | 859499230 | 4365 | 4365 | 4365 | 4365 | 0 |
| 451 | 20240419 | 110100 | 859499230 | 4365 | 4365 | 4370 | 4365 | 1386 |
| 452 | 20240419 | 110000 | 853448105 | 4365 | 4375 | 4375 | 4365 | 9273 |
| 453 | 20240419 | 105900 | 812953085 | 4385 | 4375 | 4385 | 4375 | 1405 |
| 454 | 20240419 | 105800 | 806803730 | 4380 | 4390 | 4390 | 4380 | 2364 |
| 455 | 20240419 | 105700 | 796439220 | 4390 | 4390 | 4390 | 4390 | 0 |
| 456 | 20240419 | 105600 | 796439220 | 4390 | 4390 | 4390 | 4390 | 712 |
| 457 | 20240419 | 105500 | 793313540 | 4390 | 4395 | 4395 | 4390 | 1002 |
| 458 | 20240419 | 105400 | 788914755 | 4395 | 4390 | 4395 | 4390 | 456 |
| 459 | 20240419 | 105300 | 786911550 | 4390 | 4395 | 4395 | 4390 | 914 |
| 460 | 20240419 | 105200 | 782897020 | 4395 | 4400 | 4400 | 4395 | 582 |
| 461 | 20240419 | 105100 | 780337085 | 4400 | 4390 | 4405 | 4390 | 8497 |
| 462 | 20240419 | 105000 | 742982165 | 4385 | 4395 | 4395 | 4385 | 51 |
| 463 | 20240419 | 104900 | 742758520 | 4390 | 4390 | 4390 | 4385 | 3471 |
| 464 | 20240419 | 104800 | 727523330 | 4385 | 4390 | 4390 | 4385 | 835 |
| 465 | 20240419 | 104700 | 723861555 | 4390 | 4390 | 4390 | 4390 | 245 |
| 466 | 20240419 | 104600 | 722786005 | 4390 | 4390 | 4390 | 4390 | 1069 |
| 467 | 20240419 | 104500 | 718093095 | 4385 | 4385 | 4385 | 4385 | 120 |
| 468 | 20240419 | 104400 | 717566895 | 4385 | 4390 | 4395 | 4385 | 2316 |
| 469 | 20240419 | 104300 | 707399745 | 4390 | 4390 | 4390 | 4390 | 2 |
| 470 | 20240419 | 104200 | 707390965 | 4390 | 4380 | 4390 | 4380 | 2310 |
| 471 | 20240419 | 104100 | 697268830 | 4385 | 4380 | 4385 | 4375 | 2668 |
| 472 | 20240419 | 104000 | 685580445 | 4380 | 4380 | 4380 | 4380 | 2269 |
| 473 | 20240419 | 103900 | 675642225 | 4385 | 4390 | 4390 | 4385 | 1881 |
| 474 | 20240419 | 103800 | 667392765 | 4395 | 4395 | 4395 | 4395 | 1328 |
| 475 | 20240419 | 103700 | 661556205 | 4400 | 4375 | 4400 | 4375 | 2065 |
| 476 | 20240419 | 103600 | 652480505 | 4390 | 4380 | 4390 | 4380 | 4955 |
| 477 | 20240419 | 103500 | 630749115 | 4380 | 4380 | 4380 | 4380 | 72 |
| 478 | 20240419 | 103400 | 630433755 | 4385 | 4390 | 4390 | 4385 | 2369 |
| 479 | 20240419 | 103300 | 620040015 | 4395 | 4395 | 4395 | 4395 | 1 |
| 480 | 20240419 | 103200 | 620035620 | 4395 | 4395 | 4395 | 4395 | 1558 |
| 481 | 20240419 | 103100 | 613188210 | 4395 | 4400 | 4405 | 4395 | 872 |
| 482 | 20240419 | 103000 | 609353855 | 4395 | 4400 | 4405 | 4395 | 1218 |
| 483 | 20240419 | 102900 | 603995270 | 4400 | 4400 | 4405 | 4400 | 540 |
| 484 | 20240419 | 102800 | 601618045 | 4400 | 4400 | 4400 | 4400 | 252 |
| 485 | 20240419 | 102700 | 600509245 | 4405 | 4400 | 4405 | 4400 | 1296 |
| 486 | 20240419 | 102600 | 594801750 | 4400 | 4400 | 4405 | 4400 | 1029 |
| 487 | 20240419 | 102500 | 590272920 | 4400 | 4400 | 4405 | 4400 | 333 |
| 488 | 20240419 | 102400 | 588807420 | 4400 | 4400 | 4405 | 4400 | 789 |
| 489 | 20240419 | 102300 | 585334570 | 4400 | 4405 | 4405 | 4400 | 3766 |
| 490 | 20240419 | 102200 | 568763640 | 4405 | 4410 | 4410 | 4405 | 660 |
| 491 | 20240419 | 102100 | 565855105 | 4405 | 4400 | 4405 | 4400 | 1264 |
| 492 | 20240419 | 102000 | 560287750 | 4400 | 4405 | 4410 | 4400 | 581 |
| 493 | 20240419 | 101900 | 557729665 | 4410 | 4405 | 4410 | 4405 | 489 |
| 494 | 20240419 | 101800 | 555574380 | 4405 | 4405 | 4415 | 4405 | 471 |
| 495 | 20240419 | 101700 | 553499615 | 4415 | 4410 | 4415 | 4405 | 2534 |
| 496 | 20240419 | 101600 | 542326125 | 4410 | 4405 | 4410 | 4405 | 587 |
| 497 | 20240419 | 101500 | 539740290 | 4400 | 4405 | 4405 | 4400 | 1038 |
| 498 | 20240419 | 101400 | 535168030 | 4410 | 4405 | 4410 | 4405 | 427 |
| 499 | 20240419 | 101300 | 533285695 | 4405 | 4405 | 4410 | 4405 | 397 |
| 500 | 20240419 | 101200 | 531536905 | 4400 | 4400 | 4405 | 4400 | 2181 |
| 501 | 20240419 | 101100 | 521931570 | 4400 | 4405 | 4405 | 4400 | 786 |
| 502 | 20240419 | 101000 | 518471940 | 4405 | 4400 | 4405 | 4400 | 532 |
| 503 | 20240419 | 100900 | 516131080 | 4400 | 4400 | 4405 | 4395 | 1288 |
| 504 | 20240419 | 100800 | 510463630 | 4400 | 4400 | 4405 | 4395 | 270 |
| 505 | 20240419 | 100700 | 509275760 | 4395 | 4400 | 4405 | 4395 | 2913 |
| 506 | 20240419 | 100600 | 496457690 | 4405 | 4410 | 4410 | 4405 | 986 |
| 507 | 20240419 | 100500 | 492112935 | 4410 | 4405 | 4410 | 4405 | 744 |
| 508 | 20240419 | 100400 | 488834135 | 4400 | 4395 | 4405 | 4395 | 642 |
| 509 | 20240419 | 100300 | 486007965 | 4395 | 4395 | 4405 | 4395 | 1540 |
| 510 | 20240419 | 100200 | 479233970 | 4395 | 4395 | 4400 | 4395 | 543 |
| 511 | 20240419 | 100100 | 476846260 | 4395 | 4400 | 4405 | 4395 | 4783 |
| 512 | 20240419 | 100000 | 455801210 | 4395 | 4390 | 4395 | 4390 | 4120 |
| 513 | 20240419 | 095900 | 437704780 | 4395 | 4390 | 4395 | 4390 | 260 |
| 514 | 20240419 | 095800 | 436562130 | 4395 | 4395 | 4395 | 4395 | 50 |
| 515 | 20240419 | 095700 | 436342380 | 4395 | 4395 | 4400 | 4395 | 1766 |
| 516 | 20240419 | 095600 | 428579580 | 4395 | 4395 | 4395 | 4395 | 1069 |
| 517 | 20240419 | 095500 | 423881325 | 4395 | 4395 | 4395 | 4390 | 317 |
| 518 | 20240419 | 095400 | 422488160 | 4395 | 4395 | 4395 | 4395 | 397 |
| 519 | 20240419 | 095300 | 420743345 | 4395 | 4395 | 4395 | 4395 | 596 |
| 520 | 20240419 | 095200 | 418123925 | 4400 | 4390 | 4400 | 4390 | 6510 |
| 521 | 20240419 | 095100 | 389524855 | 4390 | 4390 | 4390 | 4390 | 159 |
| 522 | 20240419 | 095000 | 388826845 | 4390 | 4390 | 4390 | 4390 | 347 |
| 523 | 20240419 | 094900 | 387303515 | 4390 | 4390 | 4390 | 4390 | 507 |
| 524 | 20240419 | 094800 | 385077785 | 4380 | 4380 | 4380 | 4380 | 153 |
| 525 | 20240419 | 094700 | 384407645 | 4390 | 4390 | 4390 | 4390 | 326 |
| 526 | 20240419 | 094600 | 382976505 | 4380 | 4380 | 4380 | 4380 | 856 |
| 527 | 20240419 | 094500 | 379227225 | 4380 | 4380 | 4380 | 4380 | 305 |
| 528 | 20240419 | 094400 | 377891325 | 4380 | 4380 | 4380 | 4370 | 278 |
| 529 | 20240419 | 094300 | 376673695 | 4365 | 4380 | 4380 | 4365 | 1095 |
| 530 | 20240419 | 094200 | 371893005 | 4380 | 4370 | 4380 | 4365 | 3033 |
| 531 | 20240419 | 094100 | 358636790 | 4370 | 4380 | 4380 | 4370 | 819 |
| 532 | 20240419 | 094000 | 355052655 | 4390 | 4395 | 4395 | 4375 | 4968 |
| 533 | 20240419 | 093900 | 333283215 | 4395 | 4395 | 4395 | 4395 | 227 |
| 534 | 20240419 | 093800 | 332285550 | 4395 | 4400 | 4400 | 4395 | 299 |
| 535 | 20240419 | 093700 | 330970610 | 4400 | 4395 | 4410 | 4395 | 8388 |
| 536 | 20240419 | 093600 | 294049235 | 4390 | 4385 | 4395 | 4385 | 4497 |
| 537 | 20240419 | 093500 | 274317805 | 4385 | 4385 | 4385 | 4385 | 0 |
| 538 | 20240419 | 093400 | 274317805 | 4385 | 4385 | 4385 | 4385 | 109 |
| 539 | 20240419 | 093300 | 273839840 | 4385 | 4385 | 4385 | 4385 | 421 |
| 540 | 20240419 | 093200 | 271993755 | 4385 | 4380 | 4385 | 4380 | 1365 |
| 541 | 20240419 | 093100 | 266013230 | 4380 | 4375 | 4380 | 4375 | 4795 |
| 542 | 20240419 | 093000 | 245022685 | 4370 | 4375 | 4375 | 4370 | 61 |
| 543 | 20240419 | 092900 | 244755815 | 4370 | 4370 | 4370 | 4370 | 11 |
| 544 | 20240419 | 092800 | 244707745 | 4370 | 4370 | 4370 | 4370 | 632 |
| 545 | 20240419 | 092700 | 241945905 | 4375 | 4370 | 4375 | 4370 | 1075 |
| 546 | 20240419 | 092600 | 237248150 | 4370 | 4370 | 4370 | 4370 | 1148 |
| 547 | 20240419 | 092500 | 232231390 | 4370 | 4375 | 4375 | 4370 | 4871 |
| 548 | 20240419 | 092400 | 210920770 | 4380 | 4385 | 4385 | 4380 | 1140 |
| 549 | 20240419 | 092300 | 205927145 | 4385 | 4385 | 4385 | 4385 | 63 |
| 550 | 20240419 | 092200 | 205650890 | 4380 | 4385 | 4385 | 4380 | 21 |
| 551 | 20240419 | 092100 | 205558810 | 4385 | 4385 | 4385 | 4385 | 113 |
| 552 | 20240419 | 092000 | 205063305 | 4385 | 4385 | 4385 | 4385 | 5 |
| 553 | 20240419 | 091900 | 205041380 | 4385 | 4395 | 4395 | 4380 | 619 |
| 554 | 20240419 | 091800 | 202327555 | 4395 | 4390 | 4395 | 4370 | 8050 |
| 555 | 20240419 | 091700 | 167072230 | 4395 | 4395 | 4395 | 4395 | 1087 |
| 556 | 20240419 | 091600 | 162294865 | 4395 | 4395 | 4395 | 4395 | 1 |
| 557 | 20240419 | 091500 | 162290470 | 4385 | 4385 | 4385 | 4380 | 3690 |
| 558 | 20240419 | 091400 | 146109860 | 4385 | 4380 | 4390 | 4380 | 3160 |
| 559 | 20240419 | 091300 | 132248715 | 4380 | 4380 | 4390 | 4380 | 77 |
| 560 | 20240419 | 091200 | 131911415 | 4380 | 4385 | 4385 | 4380 | 616 |
| 561 | 20240419 | 091100 | 129210295 | 4390 | 4395 | 4395 | 4385 | 233 |
| 562 | 20240419 | 091000 | 128186275 | 4395 | 4400 | 4405 | 4395 | 406 |
| 563 | 20240419 | 090900 | 126399885 | 4400 | 4400 | 4400 | 4400 | 195 |
| 564 | 20240419 | 090800 | 125541885 | 4400 | 4405 | 4405 | 4400 | 461 |
| 565 | 20240419 | 090700 | 123513135 | 4400 | 4400 | 4405 | 4395 | 2769 |
| 566 | 20240419 | 090600 | 111336465 | 4395 | 4395 | 4410 | 4395 | 731 |
| 567 | 20240419 | 090500 | 108119245 | 4405 | 4390 | 4405 | 4390 | 1398 |
| 568 | 20240419 | 090400 | 101971410 | 4390 | 4405 | 4405 | 4385 | 671 |
| 569 | 20240419 | 090300 | 99028910 | 4410 | 4410 | 4410 | 4385 | 2836 |
| 570 | 20240419 | 090200 | 86546885 | 4395 | 4410 | 4420 | 4395 | 1383 |
| 571 | 20240419 | 090100 | 80442290 | 4415 | 4410 | 4430 | 4405 | 2845 |
| 572 | 20240419 | 090000 | 67883220 | 4415 | 4355 | 4415 | 4355 | 12629 |