28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 4086 |
| 3 | 20240419 | 184100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 4 | 20240419 | 184000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 5 | 20240419 | 183900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 6 | 20240419 | 183800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 7 | 20240419 | 183700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 8 | 20240419 | 183600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 9 | 20240419 | 183500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 10 | 20240419 | 183400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 11 | 20240419 | 183300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 12 | 20240419 | 183200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 13 | 20240419 | 183100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 14 | 20240419 | 183000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 15 | 20240419 | 182900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 16 | 20240419 | 182800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 17 | 20240419 | 182700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 18 | 20240419 | 182600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 19 | 20240419 | 182500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 20 | 20240419 | 182400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 21 | 20240419 | 182300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 22 | 20240419 | 182200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 23 | 20240419 | 182100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 24 | 20240419 | 182000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 25 | 20240419 | 181900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 26 | 20240419 | 181800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 27 | 20240419 | 181700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 28 | 20240419 | 181600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 29 | 20240419 | 181500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 30 | 20240419 | 181400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 31 | 20240419 | 181300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 32 | 20240419 | 181200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 4086 |
| 33 | 20240419 | 181100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 34 | 20240419 | 181000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 35 | 20240419 | 180900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 36 | 20240419 | 180800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 37 | 20240419 | 180700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 38 | 20240419 | 180600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 39 | 20240419 | 180500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 40 | 20240419 | 180400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 41 | 20240419 | 180300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 42 | 20240419 | 180200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 43 | 20240419 | 180100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 44 | 20240419 | 180000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 45 | 20240419 | 175900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 46 | 20240419 | 175800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 47 | 20240419 | 175700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 48 | 20240419 | 175600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 49 | 20240419 | 175500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 50 | 20240419 | 175400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 51 | 20240419 | 175300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 52 | 20240419 | 175200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 53 | 20240419 | 175100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 54 | 20240419 | 175000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 55 | 20240419 | 174900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 56 | 20240419 | 174800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 57 | 20240419 | 174700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 58 | 20240419 | 174600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 59 | 20240419 | 174500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 60 | 20240419 | 174400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 61 | 20240419 | 174300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 62 | 20240419 | 174200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 4086 |
| 63 | 20240419 | 174100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 64 | 20240419 | 174000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 65 | 20240419 | 173900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 66 | 20240419 | 173800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 67 | 20240419 | 173700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 68 | 20240419 | 173600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 69 | 20240419 | 173500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 70 | 20240419 | 173400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 71 | 20240419 | 173300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 72 | 20240419 | 173200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 73 | 20240419 | 173100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 74 | 20240419 | 173000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 75 | 20240419 | 172900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 76 | 20240419 | 172800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 77 | 20240419 | 172700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 78 | 20240419 | 172600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 79 | 20240419 | 172500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 80 | 20240419 | 172400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 81 | 20240419 | 172300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 82 | 20240419 | 172200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 83 | 20240419 | 172100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 84 | 20240419 | 172000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 85 | 20240419 | 171900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 86 | 20240419 | 171800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 87 | 20240419 | 171700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 88 | 20240419 | 171600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 89 | 20240419 | 171500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 90 | 20240419 | 171400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 91 | 20240419 | 171300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 92 | 20240419 | 171200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 4086 |
| 93 | 20240419 | 171100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 94 | 20240419 | 171000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 95 | 20240419 | 170900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 96 | 20240419 | 170800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 97 | 20240419 | 170700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 98 | 20240419 | 170600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 99 | 20240419 | 170500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 100 | 20240419 | 170400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 101 | 20240419 | 170300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 102 | 20240419 | 170200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 103 | 20240419 | 170100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 104 | 20240419 | 170000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 105 | 20240419 | 165900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 106 | 20240419 | 165800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 107 | 20240419 | 165700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 108 | 20240419 | 165600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 109 | 20240419 | 165500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 110 | 20240419 | 165400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 111 | 20240419 | 165300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 112 | 20240419 | 165200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 113 | 20240419 | 165100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 114 | 20240419 | 165000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 115 | 20240419 | 164900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 116 | 20240419 | 164800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 117 | 20240419 | 164700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 118 | 20240419 | 164600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 119 | 20240419 | 164500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 120 | 20240419 | 164400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 121 | 20240419 | 164300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 122 | 20240419 | 164200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 4086 |
| 123 | 20240419 | 164100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 124 | 20240419 | 164000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 125 | 20240419 | 163900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 126 | 20240419 | 163800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 127 | 20240419 | 163700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 128 | 20240419 | 163600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 129 | 20240419 | 163500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 130 | 20240419 | 163400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 131 | 20240419 | 163300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 132 | 20240419 | 163200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 133 | 20240419 | 163100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 134 | 20240419 | 163000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 135 | 20240419 | 162900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 136 | 20240419 | 162800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 137 | 20240419 | 162700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 138 | 20240419 | 162600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 139 | 20240419 | 162500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 140 | 20240419 | 162400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 141 | 20240419 | 162300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 142 | 20240419 | 162200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 143 | 20240419 | 162100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 144 | 20240419 | 162000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 145 | 20240419 | 161900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 146 | 20240419 | 161800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 147 | 20240419 | 161700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 148 | 20240419 | 161600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 149 | 20240419 | 161500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 150 | 20240419 | 161400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 151 | 20240419 | 161300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 152 | 20240419 | 161200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 4086 |
| 153 | 20240419 | 161100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 154 | 20240419 | 161000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 155 | 20240419 | 160900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 156 | 20240419 | 160800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 157 | 20240419 | 160700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 158 | 20240419 | 160600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 159 | 20240419 | 160500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 160 | 20240419 | 160400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 161 | 20240419 | 160300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 162 | 20240419 | 160200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 163 | 20240419 | 160100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 164 | 20240419 | 160000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 165 | 20240419 | 155900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 166 | 20240419 | 155800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 167 | 20240419 | 155700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 168 | 20240419 | 155600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 169 | 20240419 | 155500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 170 | 20240419 | 155400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 171 | 20240419 | 155300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 172 | 20240419 | 155200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 173 | 20240419 | 155100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 174 | 20240419 | 155000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 175 | 20240419 | 154900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 176 | 20240419 | 154800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 177 | 20240419 | 154700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 178 | 20240419 | 154600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 179 | 20240419 | 154500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 180 | 20240419 | 154400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 181 | 20240419 | 154300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 182 | 20240419 | 154200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 4086 |
| 183 | 20240419 | 154100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 184 | 20240419 | 154000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20240419 | 153900 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20240419 | 153800 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20240419 | 153700 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 188 | 20240419 | 153600 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20240419 | 153500 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20240419 | 153400 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20240419 | 153300 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20240419 | 153200 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20240419 | 153100 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20240419 | 153000 | 1516681785 | 4465 | 4465 | 4465 | 4465 | 4086 |
| 195 | 20240419 | 152900 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20240419 | 152800 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20240419 | 152700 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20240419 | 152600 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 199 | 20240419 | 152500 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 200 | 20240419 | 152400 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 201 | 20240419 | 152300 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 202 | 20240419 | 152200 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 203 | 20240419 | 152100 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 204 | 20240419 | 152000 | 1498437795 | 4465 | 4465 | 4465 | 4465 | 0 |
| 205 | 20240419 | 151900 | 1498437795 | 4465 | 4470 | 4470 | 4465 | 3286 |
| 206 | 20240419 | 151800 | 1483762975 | 4470 | 4470 | 4470 | 4465 | 265 |
| 207 | 20240419 | 151700 | 1482579575 | 4470 | 4470 | 4470 | 4465 | 305 |
| 208 | 20240419 | 151600 | 1481216230 | 4470 | 4470 | 4470 | 4465 | 434 |
| 209 | 20240419 | 151500 | 1479277075 | 4465 | 4475 | 4475 | 4465 | 2367 |
| 210 | 20240419 | 151400 | 1468697770 | 4475 | 4480 | 4480 | 4475 | 326 |
| 211 | 20240419 | 151300 | 1467237635 | 4480 | 4480 | 4480 | 4475 | 311 |
| 212 | 20240419 | 151200 | 1465845850 | 4480 | 4475 | 4480 | 4470 | 1002 |
| 213 | 20240419 | 151100 | 1461359535 | 4475 | 4480 | 4480 | 4470 | 1186 |
| 214 | 20240419 | 151000 | 1456056940 | 4480 | 4475 | 4480 | 4475 | 145 |
| 215 | 20240419 | 150900 | 1455407760 | 4475 | 4480 | 4480 | 4470 | 228 |
| 216 | 20240419 | 150800 | 1454387860 | 4475 | 4480 | 4480 | 4475 | 72 |
| 217 | 20240419 | 150700 | 1454065305 | 4480 | 4480 | 4480 | 4480 | 16 |
| 218 | 20240419 | 150600 | 1453993625 | 4480 | 4485 | 4485 | 4470 | 1627 |
| 219 | 20240419 | 150500 | 1446704705 | 4485 | 4470 | 4485 | 4470 | 4290 |
| 220 | 20240419 | 150400 | 1427494175 | 4475 | 4465 | 4475 | 4465 | 3130 |
| 221 | 20240419 | 150300 | 1413497095 | 4475 | 4475 | 4475 | 4470 | 22 |
| 222 | 20240419 | 150200 | 1413398700 | 4470 | 4475 | 4475 | 4470 | 131 |
| 223 | 20240419 | 150100 | 1412813095 | 4475 | 4475 | 4475 | 4470 | 126 |
| 224 | 20240419 | 150000 | 1412249545 | 4475 | 4475 | 4475 | 4470 | 767 |
| 225 | 20240419 | 145900 | 1408818475 | 4470 | 4475 | 4475 | 4470 | 415 |
| 226 | 20240419 | 145800 | 1406963350 | 4475 | 4475 | 4475 | 4475 | 11 |
| 227 | 20240419 | 145700 | 1406914125 | 4470 | 4475 | 4480 | 4470 | 44 |
| 228 | 20240419 | 145600 | 1406717320 | 4480 | 4480 | 4480 | 4475 | 142 |
| 229 | 20240419 | 145500 | 1406081790 | 4480 | 4480 | 4480 | 4475 | 303 |
| 230 | 20240419 | 145400 | 1404725810 | 4475 | 4480 | 4480 | 4475 | 255 |
| 231 | 20240419 | 145300 | 1403583435 | 4475 | 4475 | 4480 | 4475 | 440 |
| 232 | 20240419 | 145200 | 1401614425 | 4475 | 4475 | 4480 | 4475 | 677 |
| 233 | 20240419 | 145100 | 1398584820 | 4475 | 4480 | 4480 | 4475 | 16 |
| 234 | 20240419 | 145000 | 1398513200 | 4480 | 4480 | 4480 | 4470 | 477 |
| 235 | 20240419 | 144900 | 1396380765 | 4480 | 4480 | 4480 | 4475 | 123 |
| 236 | 20240419 | 144800 | 1395830225 | 4480 | 4480 | 4480 | 4480 | 26 |
| 237 | 20240419 | 144700 | 1395713745 | 4480 | 4480 | 4480 | 4480 | 218 |
| 238 | 20240419 | 144600 | 1394737105 | 4480 | 4480 | 4480 | 4480 | 36 |
| 239 | 20240419 | 144500 | 1394575825 | 4480 | 4485 | 4485 | 4480 | 55 |
| 240 | 20240419 | 144400 | 1394329325 | 4485 | 4480 | 4485 | 4470 | 139 |
| 241 | 20240419 | 144300 | 1393706060 | 4465 | 4480 | 4485 | 4465 | 4716 |
| 242 | 20240419 | 144200 | 1372609025 | 4485 | 4485 | 4485 | 4480 | 597 |
| 243 | 20240419 | 144100 | 1369932235 | 4480 | 4485 | 4485 | 4480 | 279 |
| 244 | 20240419 | 144000 | 1368681535 | 4480 | 4485 | 4485 | 4480 | 240 |
| 245 | 20240419 | 143900 | 1367606120 | 4485 | 4480 | 4485 | 4480 | 582 |
| 246 | 20240419 | 143800 | 1364998225 | 4480 | 4480 | 4485 | 4480 | 273 |
| 247 | 20240419 | 143700 | 1363775180 | 4480 | 4480 | 4480 | 4480 | 3734 |
| 248 | 20240419 | 143600 | 1347046860 | 4480 | 4475 | 4480 | 4475 | 579 |
| 249 | 20240419 | 143500 | 1344452945 | 4480 | 4480 | 4480 | 4475 | 1402 |
| 250 | 20240419 | 143400 | 1338174215 | 4480 | 4480 | 4480 | 4480 | 423 |
| 251 | 20240419 | 143300 | 1336279175 | 4480 | 4480 | 4480 | 4475 | 18 |
| 252 | 20240419 | 143200 | 1336198540 | 4475 | 4470 | 4480 | 4470 | 777 |
| 253 | 20240419 | 143100 | 1332721280 | 4475 | 4475 | 4480 | 4465 | 411 |
| 254 | 20240419 | 143000 | 1330882315 | 4480 | 4470 | 4480 | 4470 | 7107 |
| 255 | 20240419 | 142900 | 1299096290 | 4470 | 4470 | 4470 | 4470 | 57 |
| 256 | 20240419 | 142800 | 1298841500 | 4470 | 4470 | 4470 | 4470 | 22 |
| 257 | 20240419 | 142700 | 1298743160 | 4470 | 4470 | 4470 | 4470 | 76 |
| 258 | 20240419 | 142600 | 1298403440 | 4470 | 4465 | 4470 | 4465 | 2509 |
| 259 | 20240419 | 142500 | 1287200190 | 4465 | 4460 | 4465 | 4460 | 139 |
| 260 | 20240419 | 142400 | 1286579960 | 4465 | 4470 | 4470 | 4465 | 649 |
| 261 | 20240419 | 142300 | 1283682110 | 4470 | 4470 | 4470 | 4470 | 151 |
| 262 | 20240419 | 142200 | 1283007140 | 4470 | 4470 | 4470 | 4470 | 144 |
| 263 | 20240419 | 142100 | 1282363460 | 4470 | 4470 | 4470 | 4470 | 46 |
| 264 | 20240419 | 142000 | 1282157840 | 4470 | 4470 | 4470 | 4470 | 117 |
| 265 | 20240419 | 141900 | 1281634850 | 4470 | 4460 | 4470 | 4460 | 3836 |
| 266 | 20240419 | 141800 | 1264507000 | 4465 | 4465 | 4465 | 4465 | 109 |
| 267 | 20240419 | 141700 | 1264020315 | 4465 | 4465 | 4465 | 4460 | 131 |
| 268 | 20240419 | 141600 | 1263435525 | 4460 | 4465 | 4465 | 4460 | 411 |
| 269 | 20240419 | 141500 | 1261601720 | 4465 | 4465 | 4465 | 4465 | 8 |
| 270 | 20240419 | 141400 | 1261566000 | 4465 | 4465 | 4465 | 4465 | 0 |
| 271 | 20240419 | 141300 | 1261566000 | 4465 | 4465 | 4465 | 4465 | 432 |
| 272 | 20240419 | 141200 | 1259637120 | 4465 | 4460 | 4465 | 4460 | 3 |
| 273 | 20240419 | 141100 | 1259623730 | 4465 | 4465 | 4465 | 4465 | 213 |
| 274 | 20240419 | 141000 | 1258672685 | 4465 | 4460 | 4465 | 4460 | 1962 |
| 275 | 20240419 | 140900 | 1249912410 | 4460 | 4460 | 4460 | 4460 | 0 |
| 276 | 20240419 | 140800 | 1249912410 | 4460 | 4460 | 4460 | 4460 | 2031 |
| 277 | 20240419 | 140700 | 1240854150 | 4460 | 4460 | 4460 | 4460 | 1000 |
| 278 | 20240419 | 140600 | 1236394150 | 4460 | 4460 | 4460 | 4455 | 1443 |
| 279 | 20240419 | 140500 | 1229958395 | 4460 | 4460 | 4460 | 4460 | 3 |
| 280 | 20240419 | 140400 | 1229945015 | 4450 | 4460 | 4465 | 4450 | 324 |
| 281 | 20240419 | 140300 | 1228498810 | 4460 | 4455 | 4460 | 4455 | 1480 |
| 282 | 20240419 | 140200 | 1221898175 | 4455 | 4455 | 4455 | 4455 | 25 |
| 283 | 20240419 | 140100 | 1221786800 | 4455 | 4455 | 4455 | 4455 | 310 |
| 284 | 20240419 | 140000 | 1220405750 | 4455 | 4455 | 4455 | 4455 | 0 |
| 285 | 20240419 | 135900 | 1220405750 | 4455 | 4455 | 4455 | 4455 | 2000 |
| 286 | 20240419 | 135800 | 1211495750 | 4455 | 4455 | 4455 | 4455 | 1300 |
| 287 | 20240419 | 135700 | 1205704250 | 4455 | 4455 | 4455 | 4450 | 808 |
| 288 | 20240419 | 135600 | 1202105110 | 4455 | 4455 | 4455 | 4455 | 39 |
| 289 | 20240419 | 135500 | 1201931365 | 4455 | 4455 | 4455 | 4455 | 50 |
| 290 | 20240419 | 135400 | 1201708615 | 4455 | 4455 | 4455 | 4455 | 1072 |
| 291 | 20240419 | 135300 | 1196932855 | 4455 | 4455 | 4455 | 4455 | 262 |
| 292 | 20240419 | 135200 | 1195765645 | 4455 | 4455 | 4455 | 4455 | 480 |
| 293 | 20240419 | 135100 | 1193627245 | 4455 | 4455 | 4455 | 4455 | 389 |
| 294 | 20240419 | 135000 | 1191894250 | 4450 | 4450 | 4450 | 4450 | 1 |
| 295 | 20240419 | 134900 | 1191889800 | 4445 | 4450 | 4450 | 4445 | 1105 |
| 296 | 20240419 | 134800 | 1186972770 | 4455 | 4455 | 4455 | 4455 | 14 |
| 297 | 20240419 | 134700 | 1186910400 | 4455 | 4455 | 4455 | 4455 | 1 |
| 298 | 20240419 | 134600 | 1186905945 | 4450 | 4450 | 4450 | 4450 | 344 |
| 299 | 20240419 | 134500 | 1185375145 | 4450 | 4450 | 4450 | 4450 | 20 |
| 300 | 20240419 | 134400 | 1185286145 | 4450 | 4450 | 4450 | 4450 | 20 |
| 301 | 20240419 | 134300 | 1185197145 | 4450 | 4445 | 4450 | 4445 | 227 |
| 302 | 20240419 | 134200 | 1184187145 | 4450 | 4450 | 4450 | 4450 | 463 |
| 303 | 20240419 | 134100 | 1182126795 | 4450 | 4450 | 4455 | 4450 | 86 |
| 304 | 20240419 | 134000 | 1181744090 | 4455 | 4455 | 4455 | 4455 | 133 |
| 305 | 20240419 | 133900 | 1181151575 | 4455 | 4455 | 4455 | 4455 | 62 |
| 306 | 20240419 | 133800 | 1180875365 | 4455 | 4460 | 4460 | 4455 | 35 |
| 307 | 20240419 | 133700 | 1180719365 | 4460 | 4460 | 4460 | 4460 | 0 |
| 308 | 20240419 | 133600 | 1180719365 | 4460 | 4460 | 4460 | 4460 | 403 |
| 309 | 20240419 | 133500 | 1178921985 | 4460 | 4465 | 4465 | 4460 | 1064 |
| 310 | 20240419 | 133400 | 1174171545 | 4465 | 4465 | 4465 | 4465 | 6 |
| 311 | 20240419 | 133300 | 1174144755 | 4465 | 4460 | 4465 | 4460 | 28 |
| 312 | 20240419 | 133200 | 1174019760 | 4460 | 4460 | 4465 | 4460 | 70 |
| 313 | 20240419 | 133100 | 1173707290 | 4460 | 4460 | 4460 | 4460 | 157 |
| 314 | 20240419 | 133000 | 1173007070 | 4460 | 4460 | 4460 | 4460 | 37 |
| 315 | 20240419 | 132900 | 1172842050 | 4460 | 4460 | 4460 | 4460 | 640 |
| 316 | 20240419 | 132800 | 1169987650 | 4460 | 4460 | 4460 | 4460 | 43 |
| 317 | 20240419 | 132700 | 1169795870 | 4460 | 4460 | 4460 | 4460 | 47 |
| 318 | 20240419 | 132600 | 1169586250 | 4460 | 4465 | 4465 | 4460 | 208 |
| 319 | 20240419 | 132500 | 1168657550 | 4465 | 4460 | 4465 | 4460 | 2873 |
| 320 | 20240419 | 132400 | 1155833720 | 4460 | 4450 | 4460 | 4450 | 1368 |
| 321 | 20240419 | 132300 | 1149739845 | 4450 | 4450 | 4450 | 4450 | 0 |
| 322 | 20240419 | 132200 | 1149739845 | 4450 | 4450 | 4450 | 4450 | 815 |
| 323 | 20240419 | 132100 | 1146113095 | 4455 | 4455 | 4455 | 4455 | 5 |
| 324 | 20240419 | 132000 | 1146090820 | 4455 | 4455 | 4455 | 4455 | 43 |
| 325 | 20240419 | 131900 | 1145899255 | 4460 | 4460 | 4460 | 4460 | 115 |
| 326 | 20240419 | 131800 | 1145386355 | 4465 | 4460 | 4465 | 4450 | 2255 |
| 327 | 20240419 | 131700 | 1135336325 | 4465 | 4465 | 4465 | 4465 | 1403 |
| 328 | 20240419 | 131600 | 1129071930 | 4465 | 4465 | 4465 | 4465 | 1000 |
| 329 | 20240419 | 131500 | 1124606930 | 4465 | 4460 | 4465 | 4460 | 1735 |
| 330 | 20240419 | 131400 | 1116862160 | 4460 | 4460 | 4460 | 4460 | 885 |
| 331 | 20240419 | 131300 | 1112915060 | 4455 | 4455 | 4455 | 4455 | 20 |
| 332 | 20240419 | 131200 | 1112825960 | 4455 | 4460 | 4460 | 4455 | 528 |
| 333 | 20240419 | 131100 | 1110471150 | 4460 | 4460 | 4465 | 4460 | 4549 |
| 334 | 20240419 | 131000 | 1090172775 | 4455 | 4450 | 4455 | 4450 | 2173 |
| 335 | 20240419 | 130900 | 1080498920 | 4450 | 4445 | 4450 | 4445 | 234 |
| 336 | 20240419 | 130800 | 1079458300 | 4440 | 4445 | 4445 | 4440 | 513 |
| 337 | 20240419 | 130700 | 1077178265 | 4445 | 4440 | 4445 | 4440 | 2740 |
| 338 | 20240419 | 130600 | 1065003965 | 4445 | 4445 | 4445 | 4445 | 186 |
| 339 | 20240419 | 130500 | 1064177195 | 4440 | 4440 | 4440 | 4440 | 10 |
| 340 | 20240419 | 130400 | 1064132795 | 4440 | 4440 | 4440 | 4440 | 381 |
| 341 | 20240419 | 130300 | 1062441155 | 4440 | 4440 | 4440 | 4440 | 500 |
| 342 | 20240419 | 130200 | 1060221155 | 4440 | 4440 | 4440 | 4440 | 10 |
| 343 | 20240419 | 130100 | 1060176755 | 4440 | 4440 | 4440 | 4440 | 8 |
| 344 | 20240419 | 130000 | 1060141235 | 4440 | 4435 | 4440 | 4435 | 748 |
| 345 | 20240419 | 125900 | 1056822140 | 4440 | 4440 | 4440 | 4440 | 18 |
| 346 | 20240419 | 125800 | 1056742220 | 4435 | 4440 | 4440 | 4435 | 1135 |
| 347 | 20240419 | 125700 | 1051707950 | 4440 | 4440 | 4440 | 4435 | 637 |
| 348 | 20240419 | 125600 | 1048881940 | 4440 | 4440 | 4440 | 4435 | 1124 |
| 349 | 20240419 | 125500 | 1043892630 | 4435 | 4435 | 4440 | 4435 | 901 |
| 350 | 20240419 | 125400 | 1039896690 | 4435 | 4435 | 4435 | 4435 | 485 |
| 351 | 20240419 | 125300 | 1037745715 | 4435 | 4430 | 4435 | 4430 | 699 |
| 352 | 20240419 | 125200 | 1034649140 | 4430 | 4430 | 4430 | 4430 | 26 |
| 353 | 20240419 | 125100 | 1034533960 | 4430 | 4430 | 4430 | 4430 | 103 |
| 354 | 20240419 | 125000 | 1034077670 | 4420 | 4420 | 4420 | 4415 | 559 |
| 355 | 20240419 | 124900 | 1031607230 | 4420 | 4420 | 4420 | 4420 | 44 |
| 356 | 20240419 | 124800 | 1031412750 | 4420 | 4420 | 4420 | 4420 | 1 |
| 357 | 20240419 | 124700 | 1031408330 | 4420 | 4420 | 4420 | 4415 | 217 |
| 358 | 20240419 | 124600 | 1030449195 | 4420 | 4425 | 4425 | 4420 | 2560 |
| 359 | 20240419 | 124500 | 1019130745 | 4430 | 4425 | 4435 | 4425 | 478 |
| 360 | 20240419 | 124400 | 1017013835 | 4430 | 4430 | 4430 | 4430 | 125 |
| 361 | 20240419 | 124300 | 1016460085 | 4430 | 4430 | 4430 | 4430 | 1049 |
| 362 | 20240419 | 124200 | 1011813015 | 4415 | 4430 | 4430 | 4415 | 1045 |
| 363 | 20240419 | 124100 | 1007198640 | 4430 | 4430 | 4430 | 4430 | 2 |
| 364 | 20240419 | 124000 | 1007189780 | 4430 | 4415 | 4430 | 4400 | 1006 |
| 365 | 20240419 | 123900 | 1002756965 | 4420 | 4415 | 4420 | 4415 | 104 |
| 366 | 20240419 | 123800 | 1002297295 | 4430 | 4420 | 4430 | 4420 | 450 |
| 367 | 20240419 | 123700 | 1000306015 | 4420 | 4415 | 4420 | 4415 | 432 |
| 368 | 20240419 | 123600 | 998397430 | 4405 | 4405 | 4405 | 4405 | 22 |
| 369 | 20240419 | 123500 | 998300520 | 4405 | 4405 | 4405 | 4405 | 106 |
| 370 | 20240419 | 123400 | 997833590 | 4405 | 4415 | 4415 | 4405 | 168 |
| 371 | 20240419 | 123300 | 997091900 | 4415 | 4415 | 4415 | 4415 | 169 |
| 372 | 20240419 | 123200 | 996345765 | 4410 | 4405 | 4410 | 4405 | 245 |
| 373 | 20240419 | 123100 | 995265720 | 4410 | 4410 | 4410 | 4410 | 7 |
| 374 | 20240419 | 123000 | 995234850 | 4410 | 4395 | 4410 | 4395 | 250 |
| 375 | 20240419 | 122900 | 994135020 | 4395 | 4395 | 4395 | 4395 | 315 |
| 376 | 20240419 | 122800 | 992750595 | 4390 | 4390 | 4395 | 4390 | 1649 |
| 377 | 20240419 | 122700 | 985505780 | 4390 | 4390 | 4390 | 4390 | 491 |
| 378 | 20240419 | 122600 | 983350290 | 4380 | 4390 | 4390 | 4380 | 170 |
| 379 | 20240419 | 122500 | 982604650 | 4390 | 4390 | 4390 | 4390 | 297 |
| 380 | 20240419 | 122400 | 981300820 | 4390 | 4385 | 4390 | 4385 | 510 |
| 381 | 20240419 | 122300 | 979062190 | 4370 | 4385 | 4385 | 4370 | 603 |
| 382 | 20240419 | 122200 | 976424480 | 4385 | 4385 | 4385 | 4385 | 1 |
| 383 | 20240419 | 122100 | 976420095 | 4385 | 4385 | 4385 | 4385 | 836 |
| 384 | 20240419 | 122000 | 972754235 | 4390 | 4390 | 4390 | 4390 | 0 |
| 385 | 20240419 | 121900 | 972754235 | 4390 | 4365 | 4390 | 4365 | 6108 |
| 386 | 20240419 | 121800 | 946092790 | 4370 | 4370 | 4370 | 4370 | 140 |
| 387 | 20240419 | 121700 | 945480990 | 4370 | 4370 | 4370 | 4370 | 107 |
| 388 | 20240419 | 121600 | 945013400 | 4365 | 4370 | 4370 | 4365 | 489 |
| 389 | 20240419 | 121500 | 942876475 | 4370 | 4360 | 4370 | 4360 | 152 |
| 390 | 20240419 | 121400 | 942213735 | 4365 | 4365 | 4365 | 4365 | 381 |
| 391 | 20240419 | 121300 | 940550670 | 4370 | 4370 | 4370 | 4370 | 115 |
| 392 | 20240419 | 121200 | 940048120 | 4370 | 4370 | 4370 | 4370 | 40 |
| 393 | 20240419 | 121100 | 939873320 | 4370 | 4370 | 4370 | 4370 | 0 |
| 394 | 20240419 | 121000 | 939873320 | 4370 | 4370 | 4370 | 4365 | 126 |
| 395 | 20240419 | 120900 | 939322805 | 4370 | 4370 | 4370 | 4370 | 0 |
| 396 | 20240419 | 120800 | 939322805 | 4370 | 4370 | 4370 | 4370 | 27 |
| 397 | 20240419 | 120700 | 939204815 | 4365 | 4370 | 4370 | 4365 | 3792 |
| 398 | 20240419 | 120600 | 922633875 | 4355 | 4360 | 4360 | 4355 | 150 |
| 399 | 20240419 | 120500 | 921980575 | 4355 | 4355 | 4355 | 4355 | 0 |
| 400 | 20240419 | 120400 | 921980575 | 4355 | 4370 | 4370 | 4355 | 266 |
| 401 | 20240419 | 120300 | 920821435 | 4370 | 4385 | 4385 | 4370 | 3716 |
| 402 | 20240419 | 120200 | 904582500 | 4370 | 4370 | 4370 | 4370 | 200 |
| 403 | 20240419 | 120100 | 903708500 | 4380 | 4380 | 4380 | 4380 | 500 |
| 404 | 20240419 | 120000 | 901518500 | 4370 | 4370 | 4370 | 4370 | 1473 |
| 405 | 20240419 | 115900 | 895081490 | 4360 | 4370 | 4370 | 4360 | 230 |
| 406 | 20240419 | 115800 | 894078650 | 4370 | 4370 | 4370 | 4370 | 3 |
| 407 | 20240419 | 115700 | 894065540 | 4355 | 4355 | 4355 | 4355 | 1 |
| 408 | 20240419 | 115600 | 894061185 | 4350 | 4350 | 4350 | 4350 | 0 |
| 409 | 20240419 | 115500 | 894061185 | 4350 | 4360 | 4365 | 4350 | 1651 |
| 410 | 20240419 | 115400 | 886876750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 411 | 20240419 | 115300 | 886876750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 412 | 20240419 | 115200 | 886876750 | 4350 | 4355 | 4355 | 4350 | 1000 |
| 413 | 20240419 | 115100 | 882523205 | 4355 | 4355 | 4355 | 4355 | 1000 |
| 414 | 20240419 | 115000 | 878168205 | 4355 | 4350 | 4370 | 4350 | 581 |
| 415 | 20240419 | 114900 | 875630755 | 4350 | 4370 | 4370 | 4350 | 1482 |
| 416 | 20240419 | 114800 | 869176130 | 4370 | 4370 | 4370 | 4370 | 1 |
| 417 | 20240419 | 114700 | 869171760 | 4355 | 4380 | 4380 | 4355 | 1052 |
| 418 | 20240419 | 114600 | 864581225 | 4375 | 4380 | 4380 | 4375 | 732 |
| 419 | 20240419 | 114500 | 861378175 | 4375 | 4375 | 4375 | 4375 | 49 |
| 420 | 20240419 | 114400 | 861163800 | 4380 | 4365 | 4380 | 4365 | 1183 |
| 421 | 20240419 | 114300 | 855999990 | 4365 | 4380 | 4380 | 4365 | 83 |
| 422 | 20240419 | 114200 | 855637605 | 4375 | 4370 | 4375 | 4370 | 1073 |
| 423 | 20240419 | 114100 | 850943740 | 4370 | 4365 | 4370 | 4365 | 453 |
| 424 | 20240419 | 114000 | 848964140 | 4365 | 4365 | 4365 | 4365 | 48 |
| 425 | 20240419 | 113900 | 848754620 | 4370 | 4370 | 4370 | 4370 | 85 |
| 426 | 20240419 | 113800 | 848383170 | 4370 | 4370 | 4370 | 4370 | 199 |
| 427 | 20240419 | 113700 | 847513540 | 4375 | 4375 | 4375 | 4375 | 1 |
| 428 | 20240419 | 113600 | 847509165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 429 | 20240419 | 113500 | 847509165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 430 | 20240419 | 113400 | 847509165 | 4365 | 4370 | 4370 | 4365 | 351 |
| 431 | 20240419 | 113300 | 845975870 | 4365 | 4365 | 4365 | 4365 | 5 |
| 432 | 20240419 | 113200 | 845954045 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 433 | 20240419 | 113100 | 841584045 | 4370 | 4370 | 4370 | 4370 | 24 |
| 434 | 20240419 | 113000 | 841479165 | 4375 | 4375 | 4375 | 4375 | 28 |
| 435 | 20240419 | 112900 | 841356665 | 4375 | 4375 | 4375 | 4375 | 10 |
| 436 | 20240419 | 112800 | 841312915 | 4380 | 4380 | 4380 | 4380 | 0 |
| 437 | 20240419 | 112700 | 841312915 | 4380 | 4380 | 4380 | 4380 | 0 |
| 438 | 20240419 | 112600 | 841312915 | 4380 | 4380 | 4380 | 4380 | 1000 |
| 439 | 20240419 | 112500 | 836932915 | 4380 | 4370 | 4380 | 4370 | 555 |
| 440 | 20240419 | 112400 | 834502095 | 4370 | 4370 | 4370 | 4370 | 10 |
| 441 | 20240419 | 112300 | 834458395 | 4370 | 4370 | 4370 | 4370 | 45 |
| 442 | 20240419 | 112200 | 834261745 | 4380 | 4380 | 4380 | 4380 | 20 |
| 443 | 20240419 | 112100 | 834174145 | 4380 | 4350 | 4380 | 4350 | 1049 |
| 444 | 20240419 | 112000 | 829592385 | 4345 | 4345 | 4345 | 4345 | 0 |
| 445 | 20240419 | 111900 | 829592385 | 4345 | 4360 | 4360 | 4345 | 459 |
| 446 | 20240419 | 111800 | 827596925 | 4360 | 4360 | 4360 | 4360 | 2 |
| 447 | 20240419 | 111700 | 827588205 | 4360 | 4360 | 4360 | 4360 | 0 |
| 448 | 20240419 | 111600 | 827588205 | 4360 | 4360 | 4360 | 4360 | 17 |
| 449 | 20240419 | 111500 | 827514085 | 4340 | 4345 | 4345 | 4340 | 2250 |
| 450 | 20240419 | 111400 | 817748635 | 4360 | 4345 | 4360 | 4340 | 1663 |
| 451 | 20240419 | 111300 | 810529535 | 4345 | 4355 | 4355 | 4345 | 1025 |
| 452 | 20240419 | 111200 | 806073530 | 4350 | 4355 | 4355 | 4350 | 8352 |
| 453 | 20240419 | 111100 | 769731320 | 4355 | 4355 | 4355 | 4355 | 1500 |
| 454 | 20240419 | 111000 | 763198820 | 4355 | 4380 | 4380 | 4355 | 252 |
| 455 | 20240419 | 110900 | 762101300 | 4380 | 4380 | 4380 | 4380 | 9 |
| 456 | 20240419 | 110800 | 762061880 | 4380 | 4380 | 4380 | 4350 | 4221 |
| 457 | 20240419 | 110700 | 743680760 | 4360 | 4360 | 4360 | 4360 | 500 |
| 458 | 20240419 | 110600 | 741500760 | 4360 | 4370 | 4370 | 4360 | 8002 |
| 459 | 20240419 | 110500 | 706581250 | 4380 | 4380 | 4380 | 4380 | 1 |
| 460 | 20240419 | 110400 | 706576870 | 4375 | 4375 | 4375 | 4375 | 20 |
| 461 | 20240419 | 110300 | 706489370 | 4370 | 4370 | 4370 | 4370 | 1380 |
| 462 | 20240419 | 110200 | 700458770 | 4385 | 4385 | 4385 | 4385 | 68 |
| 463 | 20240419 | 110100 | 700160590 | 4385 | 4370 | 4385 | 4370 | 193 |
| 464 | 20240419 | 110000 | 699315995 | 4370 | 4370 | 4370 | 4370 | 4198 |
| 465 | 20240419 | 105900 | 680970735 | 4370 | 4370 | 4370 | 4365 | 187 |
| 466 | 20240419 | 105800 | 680153610 | 4370 | 4370 | 4370 | 4370 | 5440 |
| 467 | 20240419 | 105700 | 656380810 | 4370 | 4380 | 4380 | 4370 | 11189 |
| 468 | 20240419 | 105600 | 607458635 | 4375 | 4375 | 4375 | 4375 | 0 |
| 469 | 20240419 | 105500 | 607458635 | 4375 | 4385 | 4385 | 4375 | 687 |
| 470 | 20240419 | 105400 | 604450150 | 4385 | 4385 | 4385 | 4385 | 50 |
| 471 | 20240419 | 105300 | 604230900 | 4385 | 4370 | 4385 | 4370 | 1026 |
| 472 | 20240419 | 105200 | 599735640 | 4385 | 4385 | 4385 | 4385 | 0 |
| 473 | 20240419 | 105100 | 599735640 | 4385 | 4380 | 4385 | 4370 | 1137 |
| 474 | 20240419 | 105000 | 594764885 | 4380 | 4380 | 4380 | 4380 | 72 |
| 475 | 20240419 | 104900 | 594449525 | 4380 | 4370 | 4380 | 4360 | 6073 |
| 476 | 20240419 | 104800 | 567926100 | 4370 | 4375 | 4385 | 4370 | 1035 |
| 477 | 20240419 | 104700 | 563398510 | 4385 | 4380 | 4385 | 4375 | 2448 |
| 478 | 20240419 | 104600 | 552686295 | 4380 | 4380 | 4380 | 4380 | 1251 |
| 479 | 20240419 | 104500 | 547206915 | 4380 | 4380 | 4380 | 4380 | 765 |
| 480 | 20240419 | 104400 | 543856215 | 4380 | 4380 | 4380 | 4380 | 71 |
| 481 | 20240419 | 104300 | 543545235 | 4380 | 4380 | 4380 | 4380 | 21 |
| 482 | 20240419 | 104200 | 543453255 | 4380 | 4380 | 4380 | 4375 | 372 |
| 483 | 20240419 | 104100 | 541825395 | 4375 | 4380 | 4380 | 4375 | 3023 |
| 484 | 20240419 | 104000 | 528589655 | 4380 | 4380 | 4380 | 4375 | 95 |
| 485 | 20240419 | 103900 | 528173990 | 4375 | 4380 | 4380 | 4375 | 1464 |
| 486 | 20240419 | 103800 | 521766670 | 4380 | 4385 | 4385 | 4380 | 2189 |
| 487 | 20240419 | 103700 | 512178835 | 4385 | 4385 | 4385 | 4385 | 0 |
| 488 | 20240419 | 103600 | 512178835 | 4385 | 4390 | 4390 | 4385 | 178 |
| 489 | 20240419 | 103500 | 511398030 | 4390 | 4390 | 4390 | 4385 | 49 |
| 490 | 20240419 | 103400 | 511182975 | 4380 | 4380 | 4380 | 4380 | 0 |
| 491 | 20240419 | 103300 | 511182975 | 4380 | 4380 | 4385 | 4380 | 2443 |
| 492 | 20240419 | 103200 | 500477450 | 4380 | 4390 | 4390 | 4380 | 3456 |
| 493 | 20240419 | 103100 | 485322695 | 4390 | 4420 | 4420 | 4390 | 972 |
| 494 | 20240419 | 103000 | 481050535 | 4420 | 4420 | 4420 | 4395 | 902 |
| 495 | 20240419 | 102900 | 477076090 | 4415 | 4400 | 4415 | 4395 | 2680 |
| 496 | 20240419 | 102800 | 465281150 | 4400 | 4400 | 4400 | 4400 | 162 |
| 497 | 20240419 | 102700 | 464568350 | 4400 | 4405 | 4405 | 4400 | 10777 |
| 498 | 20240419 | 102600 | 417145625 | 4405 | 4410 | 4410 | 4405 | 9 |
| 499 | 20240419 | 102500 | 417105960 | 4405 | 4405 | 4405 | 4405 | 748 |
| 500 | 20240419 | 102400 | 413811020 | 4405 | 4405 | 4405 | 4405 | 50 |
| 501 | 20240419 | 102300 | 413590770 | 4405 | 4415 | 4415 | 4405 | 2335 |
| 502 | 20240419 | 102200 | 403297815 | 4410 | 4410 | 4410 | 4410 | 0 |
| 503 | 20240419 | 102100 | 403297815 | 4410 | 4405 | 4410 | 4405 | 2323 |
| 504 | 20240419 | 102000 | 393053840 | 4410 | 4420 | 4420 | 4410 | 4681 |
| 505 | 20240419 | 101900 | 372398500 | 4425 | 4425 | 4425 | 4425 | 6 |
| 506 | 20240419 | 101800 | 372371950 | 4420 | 4430 | 4430 | 4420 | 1347 |
| 507 | 20240419 | 101700 | 366414225 | 4430 | 4430 | 4430 | 4430 | 191 |
| 508 | 20240419 | 101600 | 365568095 | 4435 | 4440 | 4440 | 4435 | 193 |
| 509 | 20240419 | 101500 | 364711180 | 4440 | 4440 | 4440 | 4440 | 10 |
| 510 | 20240419 | 101400 | 364666780 | 4450 | 4450 | 4450 | 4450 | 1 |
| 511 | 20240419 | 101300 | 364662330 | 4450 | 4430 | 4450 | 4430 | 5 |
| 512 | 20240419 | 101200 | 364640100 | 4435 | 4435 | 4435 | 4435 | 689 |
| 513 | 20240419 | 101100 | 361584385 | 4430 | 4430 | 4430 | 4430 | 1677 |
| 514 | 20240419 | 101000 | 354155275 | 4425 | 4425 | 4425 | 4425 | 0 |
| 515 | 20240419 | 100900 | 354155275 | 4425 | 4445 | 4445 | 4425 | 4700 |
| 516 | 20240419 | 100800 | 333341285 | 4440 | 4445 | 4445 | 4440 | 11 |
| 517 | 20240419 | 100700 | 333292425 | 4440 | 4440 | 4440 | 4440 | 0 |
| 518 | 20240419 | 100600 | 333292425 | 4440 | 4440 | 4440 | 4440 | 0 |
| 519 | 20240419 | 100500 | 333292425 | 4440 | 4445 | 4455 | 4440 | 1994 |
| 520 | 20240419 | 100400 | 324435840 | 4450 | 4455 | 4455 | 4450 | 907 |
| 521 | 20240419 | 100300 | 320399190 | 4450 | 4455 | 4455 | 4450 | 217 |
| 522 | 20240419 | 100200 | 319433460 | 4455 | 4460 | 4460 | 4455 | 12 |
| 523 | 20240419 | 100100 | 319379960 | 4450 | 4455 | 4460 | 4450 | 740 |
| 524 | 20240419 | 100000 | 316086365 | 4450 | 4450 | 4450 | 4450 | 0 |
| 525 | 20240419 | 095900 | 316086365 | 4450 | 4450 | 4450 | 4450 | 16 |
| 526 | 20240419 | 095800 | 316015165 | 4450 | 4455 | 4455 | 4450 | 200 |
| 527 | 20240419 | 095700 | 315125145 | 4450 | 4460 | 4460 | 4450 | 256 |
| 528 | 20240419 | 095600 | 313984615 | 4460 | 4460 | 4460 | 4460 | 11 |
| 529 | 20240419 | 095500 | 313935555 | 4460 | 4460 | 4460 | 4460 | 22 |
| 530 | 20240419 | 095400 | 313837435 | 4455 | 4460 | 4460 | 4455 | 214 |
| 531 | 20240419 | 095300 | 312884045 | 4455 | 4460 | 4460 | 4455 | 201 |
| 532 | 20240419 | 095200 | 311988585 | 4455 | 4455 | 4455 | 4455 | 446 |
| 533 | 20240419 | 095100 | 310001655 | 4455 | 4455 | 4455 | 4455 | 681 |
| 534 | 20240419 | 095000 | 306967800 | 4460 | 4455 | 4460 | 4450 | 1650 |
| 535 | 20240419 | 094900 | 299617035 | 4450 | 4455 | 4455 | 4450 | 2302 |
| 536 | 20240419 | 094800 | 289372135 | 4455 | 4455 | 4455 | 4455 | 111 |
| 537 | 20240419 | 094700 | 288877630 | 4455 | 4460 | 4460 | 4455 | 166 |
| 538 | 20240419 | 094600 | 288137550 | 4460 | 4460 | 4460 | 4460 | 5 |
| 539 | 20240419 | 094500 | 288115250 | 4455 | 4455 | 4455 | 4455 | 243 |
| 540 | 20240419 | 094400 | 287032685 | 4455 | 4460 | 4465 | 4455 | 70 |
| 541 | 20240419 | 094300 | 286720485 | 4460 | 4460 | 4460 | 4460 | 100 |
| 542 | 20240419 | 094200 | 286274485 | 4455 | 4455 | 4465 | 4455 | 4726 |
| 543 | 20240419 | 094100 | 265209265 | 4455 | 4455 | 4455 | 4455 | 266 |
| 544 | 20240419 | 094000 | 264024235 | 4455 | 4455 | 4455 | 4455 | 41 |
| 545 | 20240419 | 093900 | 263841580 | 4450 | 4450 | 4450 | 4450 | 1078 |
| 546 | 20240419 | 093800 | 259044480 | 4450 | 4455 | 4455 | 4450 | 625 |
| 547 | 20240419 | 093700 | 256263215 | 4455 | 4455 | 4460 | 4455 | 306 |
| 548 | 20240419 | 093600 | 254899980 | 4455 | 4450 | 4460 | 4450 | 229 |
| 549 | 20240419 | 093500 | 253880545 | 4455 | 4450 | 4455 | 4445 | 1678 |
| 550 | 20240419 | 093400 | 246405825 | 4445 | 4450 | 4450 | 4445 | 458 |
| 551 | 20240419 | 093300 | 244368805 | 4445 | 4450 | 4450 | 4445 | 627 |
| 552 | 20240419 | 093200 | 241580500 | 4445 | 4450 | 4450 | 4445 | 107 |
| 553 | 20240419 | 093100 | 241104600 | 4450 | 4450 | 4450 | 4450 | 1 |
| 554 | 20240419 | 093000 | 241100150 | 4440 | 4455 | 4455 | 4440 | 18 |
| 555 | 20240419 | 092900 | 241020155 | 4450 | 4445 | 4450 | 4445 | 4051 |
| 556 | 20240419 | 092800 | 223004565 | 4445 | 4445 | 4445 | 4445 | 260 |
| 557 | 20240419 | 092700 | 221848865 | 4450 | 4460 | 4460 | 4445 | 911 |
| 558 | 20240419 | 092600 | 217795075 | 4450 | 4455 | 4460 | 4450 | 387 |
| 559 | 20240419 | 092500 | 216069435 | 4460 | 4460 | 4460 | 4455 | 1201 |
| 560 | 20240419 | 092400 | 210717975 | 4460 | 4465 | 4465 | 4460 | 1320 |
| 561 | 20240419 | 092300 | 204828165 | 4465 | 4465 | 4470 | 4465 | 2388 |
| 562 | 20240419 | 092200 | 194161235 | 4465 | 4465 | 4465 | 4460 | 2281 |
| 563 | 20240419 | 092100 | 183983075 | 4465 | 4455 | 4465 | 4445 | 3851 |
| 564 | 20240419 | 092000 | 166836275 | 4455 | 4455 | 4460 | 4450 | 5075 |
| 565 | 20240419 | 091900 | 144222355 | 4450 | 4445 | 4450 | 4445 | 2472 |
| 566 | 20240419 | 091800 | 133222855 | 4445 | 4445 | 4445 | 4445 | 50 |
| 567 | 20240419 | 091700 | 133000605 | 4445 | 4440 | 4445 | 4440 | 428 |
| 568 | 20240419 | 091600 | 131098275 | 4445 | 4435 | 4450 | 4435 | 6595 |
| 569 | 20240419 | 091500 | 101772835 | 4430 | 4420 | 4430 | 4415 | 2496 |
| 570 | 20240419 | 091400 | 90726110 | 4415 | 4415 | 4415 | 4415 | 300 |
| 571 | 20240419 | 091300 | 89401610 | 4420 | 4420 | 4420 | 4420 | 1002 |
| 572 | 20240419 | 091200 | 84972770 | 4420 | 4420 | 4420 | 4420 | 130 |
| 573 | 20240419 | 091100 | 84398170 | 4420 | 4420 | 4420 | 4420 | 1106 |
| 574 | 20240419 | 091000 | 79509650 | 4420 | 4425 | 4425 | 4420 | 331 |
| 575 | 20240419 | 090900 | 78045125 | 4430 | 4430 | 4430 | 4430 | 7 |
| 576 | 20240419 | 090800 | 78014115 | 4430 | 4430 | 4430 | 4430 | 319 |
| 577 | 20240419 | 090700 | 76600945 | 4430 | 4430 | 4430 | 4425 | 3476 |
| 578 | 20240419 | 090600 | 61202280 | 4425 | 4430 | 4430 | 4420 | 1232 |
| 579 | 20240419 | 090500 | 55756305 | 4425 | 4435 | 4435 | 4425 | 1098 |
| 580 | 20240419 | 090400 | 50897645 | 4435 | 4430 | 4435 | 4430 | 1418 |
| 581 | 20240419 | 090300 | 44611815 | 4440 | 4430 | 4445 | 4430 | 3626 |
| 582 | 20240419 | 090200 | 28515095 | 4425 | 4425 | 4430 | 4425 | 2179 |
| 583 | 20240419 | 090100 | 18869840 | 4425 | 4410 | 4425 | 4410 | 90 |
| 584 | 20240419 | 090000 | 18471670 | 4410 | 4410 | 4425 | 4410 | 3990 |