30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 190200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 4849 |
| 3 | 20240419 | 190100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20240419 | 190000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20240419 | 185900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20240419 | 185800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20240419 | 185700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20240419 | 185600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20240419 | 185500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20240419 | 185400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20240419 | 185300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20240419 | 185200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20240419 | 185100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20240419 | 185000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20240419 | 184900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20240419 | 184800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20240419 | 184700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20240419 | 184600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20240419 | 184500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20240419 | 184400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20240419 | 184300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20240419 | 184200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20240419 | 184100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20240419 | 184000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20240419 | 183900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20240419 | 183800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20240419 | 183700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20240419 | 183600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20240419 | 183500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20240419 | 183400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20240419 | 183300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20240419 | 183200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 4849 |
| 33 | 20240419 | 183100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20240419 | 183000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20240419 | 182900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20240419 | 182800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20240419 | 182700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20240419 | 182600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20240419 | 182500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20240419 | 182400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20240419 | 182300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20240419 | 182200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20240419 | 182100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20240419 | 182000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20240419 | 181900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20240419 | 181800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20240419 | 181700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20240419 | 181600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20240419 | 181500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20240419 | 181400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20240419 | 181300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20240419 | 181200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20240419 | 181100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20240419 | 181000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20240419 | 180900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20240419 | 180800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20240419 | 180700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20240419 | 180600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20240419 | 180500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20240419 | 180400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20240419 | 180300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20240419 | 180200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 4849 |
| 63 | 20240419 | 180100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20240419 | 180000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20240419 | 175900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20240419 | 175800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20240419 | 175700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20240419 | 175600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20240419 | 175500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20240419 | 175400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20240419 | 175300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20240419 | 175200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20240419 | 175100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20240419 | 175000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20240419 | 174900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20240419 | 174800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20240419 | 174700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20240419 | 174600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20240419 | 174500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20240419 | 174400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20240419 | 174300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20240419 | 174200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20240419 | 174100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20240419 | 174000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20240419 | 173900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20240419 | 173800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20240419 | 173700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20240419 | 173600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20240419 | 173500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20240419 | 173400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20240419 | 173300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20240419 | 173200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 4849 |
| 93 | 20240419 | 173100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20240419 | 173000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20240419 | 172900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20240419 | 172800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20240419 | 172700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20240419 | 172600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20240419 | 172500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20240419 | 172400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20240419 | 172300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20240419 | 172200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20240419 | 172100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20240419 | 172000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20240419 | 171900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20240419 | 171800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20240419 | 171700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20240419 | 171600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20240419 | 171500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20240419 | 171400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20240419 | 171300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20240419 | 171200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20240419 | 171100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20240419 | 171000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20240419 | 170900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20240419 | 170800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20240419 | 170700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20240419 | 170600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20240419 | 170500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20240419 | 170400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20240419 | 170300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20240419 | 170200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 4849 |
| 123 | 20240419 | 170100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20240419 | 170000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20240419 | 165900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20240419 | 165800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20240419 | 165700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20240419 | 165600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20240419 | 165500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20240419 | 165400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20240419 | 165300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20240419 | 165200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20240419 | 165100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20240419 | 165000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20240419 | 164900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20240419 | 164800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20240419 | 164700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20240419 | 164600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20240419 | 164500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20240419 | 164400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20240419 | 164300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20240419 | 164200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20240419 | 164100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20240419 | 164000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20240419 | 163900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20240419 | 163800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20240419 | 163700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20240419 | 163600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20240419 | 163500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20240419 | 163400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20240419 | 163300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20240419 | 163200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 4849 |
| 153 | 20240419 | 163100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20240419 | 163000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20240419 | 162900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20240419 | 162800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20240419 | 162700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20240419 | 162600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20240419 | 162500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20240419 | 162400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20240419 | 162300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20240419 | 162200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20240419 | 162100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20240419 | 162000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20240419 | 161900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20240419 | 161800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20240419 | 161700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20240419 | 161600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20240419 | 161500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20240419 | 161400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20240419 | 161300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20240419 | 161200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20240419 | 161100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20240419 | 161000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20240419 | 160900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20240419 | 160800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20240419 | 160700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20240419 | 160600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20240419 | 160500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20240419 | 160400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20240419 | 160300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20240419 | 160200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 4849 |
| 183 | 20240419 | 160100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20240419 | 160000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20240419 | 155900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20240419 | 155800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20240419 | 155700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20240419 | 155600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20240419 | 155500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20240419 | 155400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20240419 | 155300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20240419 | 155200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20240419 | 155100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 194 | 20240419 | 155000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 195 | 20240419 | 154900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 196 | 20240419 | 154800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20240419 | 154700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20240419 | 154600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20240419 | 154500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20240419 | 154400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 201 | 20240419 | 154300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 202 | 20240419 | 154200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 203 | 20240419 | 154100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 204 | 20240419 | 154000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 205 | 20240419 | 153900 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20240419 | 153800 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 207 | 20240419 | 153700 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 208 | 20240419 | 153600 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20240419 | 153500 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20240419 | 153400 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20240419 | 153300 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20240419 | 153200 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 4849 |
| 213 | 20240419 | 153100 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 0 |
| 214 | 20240419 | 153000 | 4090043360 | 5230 | 5230 | 5230 | 5230 | 4849 |
| 215 | 20240419 | 152900 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 216 | 20240419 | 152800 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 217 | 20240419 | 152700 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 218 | 20240419 | 152600 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 219 | 20240419 | 152500 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 220 | 20240419 | 152400 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 221 | 20240419 | 152300 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 222 | 20240419 | 152200 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 223 | 20240419 | 152100 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 224 | 20240419 | 152000 | 4064683090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 225 | 20240419 | 151900 | 4064683090 | 5230 | 5240 | 5250 | 5230 | 2414 |
| 226 | 20240419 | 151800 | 4052030830 | 5240 | 5250 | 5250 | 5240 | 2199 |
| 227 | 20240419 | 151700 | 4040499420 | 5250 | 5250 | 5250 | 5250 | 78 |
| 228 | 20240419 | 151600 | 4040089920 | 5240 | 5240 | 5250 | 5240 | 3968 |
| 229 | 20240419 | 151500 | 4019293600 | 5240 | 5230 | 5240 | 5230 | 2230 |
| 230 | 20240419 | 151400 | 4007618820 | 5240 | 5230 | 5240 | 5220 | 557 |
| 231 | 20240419 | 151300 | 4004700740 | 5220 | 5240 | 5240 | 5220 | 3324 |
| 232 | 20240419 | 151200 | 3987322460 | 5260 | 5260 | 5260 | 5230 | 52 |
| 233 | 20240419 | 151100 | 3987050320 | 5260 | 5240 | 5260 | 5240 | 1129 |
| 234 | 20240419 | 151000 | 3981126980 | 5260 | 5260 | 5260 | 5260 | 8 |
| 235 | 20240419 | 150900 | 3981084900 | 5260 | 5240 | 5260 | 5240 | 6138 |
| 236 | 20240419 | 150800 | 3948839660 | 5240 | 5240 | 5240 | 5240 | 2973 |
| 237 | 20240419 | 150700 | 3933261140 | 5230 | 5240 | 5240 | 5230 | 148 |
| 238 | 20240419 | 150600 | 3932486620 | 5240 | 5230 | 5250 | 5230 | 4194 |
| 239 | 20240419 | 150500 | 3910524700 | 5230 | 5220 | 5230 | 5220 | 4020 |
| 240 | 20240419 | 150400 | 3889501970 | 5220 | 5210 | 5220 | 5210 | 2734 |
| 241 | 20240419 | 150300 | 3875246830 | 5210 | 5210 | 5210 | 5210 | 700 |
| 242 | 20240419 | 150200 | 3871599830 | 5210 | 5210 | 5210 | 5210 | 2153 |
| 243 | 20240419 | 150100 | 3860382700 | 5220 | 5210 | 5220 | 5210 | 648 |
| 244 | 20240419 | 150000 | 3857006390 | 5200 | 5200 | 5200 | 5200 | 800 |
| 245 | 20240419 | 145900 | 3852846390 | 5200 | 5230 | 5230 | 5200 | 347 |
| 246 | 20240419 | 145800 | 3851039200 | 5230 | 5230 | 5230 | 5230 | 205 |
| 247 | 20240419 | 145700 | 3849967050 | 5200 | 5210 | 5210 | 5200 | 1500 |
| 248 | 20240419 | 145600 | 3842166650 | 5230 | 5230 | 5230 | 5230 | 510 |
| 249 | 20240419 | 145500 | 3839499350 | 5230 | 5230 | 5230 | 5230 | 144 |
| 250 | 20240419 | 145400 | 3838746230 | 5240 | 5240 | 5250 | 5240 | 1720 |
| 251 | 20240419 | 145300 | 3829732500 | 5240 | 5250 | 5250 | 5240 | 2468 |
| 252 | 20240419 | 145200 | 3816790890 | 5250 | 5220 | 5250 | 5220 | 10021 |
| 253 | 20240419 | 145100 | 3764395300 | 5210 | 5190 | 5210 | 5190 | 3177 |
| 254 | 20240419 | 145000 | 3747867810 | 5180 | 5180 | 5190 | 5180 | 2161 |
| 255 | 20240419 | 144900 | 3736663830 | 5180 | 5170 | 5180 | 5170 | 1541 |
| 256 | 20240419 | 144800 | 3728690500 | 5180 | 5180 | 5180 | 5180 | 207 |
| 257 | 20240419 | 144700 | 3727618240 | 5180 | 5190 | 5190 | 5180 | 81 |
| 258 | 20240419 | 144600 | 3727198620 | 5200 | 5200 | 5200 | 5200 | 0 |
| 259 | 20240419 | 144500 | 3727198620 | 5200 | 5190 | 5200 | 5190 | 1386 |
| 260 | 20240419 | 144400 | 3720004110 | 5190 | 5190 | 5200 | 5190 | 29 |
| 261 | 20240419 | 144300 | 3719853490 | 5190 | 5190 | 5190 | 5190 | 7 |
| 262 | 20240419 | 144200 | 3719817160 | 5200 | 5200 | 5200 | 5200 | 2 |
| 263 | 20240419 | 144100 | 3719806760 | 5200 | 5200 | 5200 | 5200 | 319 |
| 264 | 20240419 | 144000 | 3718147960 | 5200 | 5200 | 5200 | 5180 | 57 |
| 265 | 20240419 | 143900 | 3717852340 | 5200 | 5200 | 5200 | 5200 | 0 |
| 266 | 20240419 | 143800 | 3717852340 | 5200 | 5190 | 5200 | 5190 | 58 |
| 267 | 20240419 | 143700 | 3717551310 | 5190 | 5190 | 5190 | 5180 | 199 |
| 268 | 20240419 | 143600 | 3716520430 | 5190 | 5190 | 5190 | 5190 | 2204 |
| 269 | 20240419 | 143500 | 3705081670 | 5200 | 5200 | 5200 | 5200 | 0 |
| 270 | 20240419 | 143400 | 3705081670 | 5200 | 5200 | 5200 | 5200 | 344 |
| 271 | 20240419 | 143300 | 3703292870 | 5200 | 5200 | 5200 | 5200 | 1707 |
| 272 | 20240419 | 143200 | 3694416470 | 5200 | 5220 | 5220 | 5200 | 191 |
| 273 | 20240419 | 143100 | 3693419490 | 5210 | 5210 | 5210 | 5210 | 335 |
| 274 | 20240419 | 143000 | 3691674140 | 5210 | 5210 | 5210 | 5200 | 2948 |
| 275 | 20240419 | 142900 | 3676325070 | 5200 | 5200 | 5200 | 5190 | 3237 |
| 276 | 20240419 | 142800 | 3659493060 | 5190 | 5190 | 5190 | 5190 | 100 |
| 277 | 20240419 | 142700 | 3658974060 | 5180 | 5190 | 5190 | 5180 | 112 |
| 278 | 20240419 | 142600 | 3658392900 | 5170 | 5170 | 5170 | 5170 | 0 |
| 279 | 20240419 | 142500 | 3658392900 | 5170 | 5170 | 5170 | 5170 | 678 |
| 280 | 20240419 | 142400 | 3654887640 | 5170 | 5170 | 5170 | 5170 | 319 |
| 281 | 20240419 | 142300 | 3653238410 | 5200 | 5200 | 5200 | 5200 | 700 |
| 282 | 20240419 | 142200 | 3649598410 | 5200 | 5200 | 5200 | 5200 | 4 |
| 283 | 20240419 | 142100 | 3649577610 | 5200 | 5200 | 5200 | 5200 | 101 |
| 284 | 20240419 | 142000 | 3649052410 | 5200 | 5200 | 5200 | 5200 | 3 |
| 285 | 20240419 | 141900 | 3649036810 | 5200 | 5170 | 5200 | 5170 | 2 |
| 286 | 20240419 | 141800 | 3649026440 | 5170 | 5200 | 5200 | 5170 | 1199 |
| 287 | 20240419 | 141700 | 3642797490 | 5200 | 5190 | 5200 | 5190 | 19 |
| 288 | 20240419 | 141600 | 3642698700 | 5170 | 5210 | 5210 | 5170 | 69 |
| 289 | 20240419 | 141500 | 3642339970 | 5220 | 5220 | 5220 | 5220 | 600 |
| 290 | 20240419 | 141400 | 3639207970 | 5220 | 5170 | 5230 | 5170 | 836 |
| 291 | 20240419 | 141300 | 3634872800 | 5160 | 5160 | 5160 | 5160 | 106 |
| 292 | 20240419 | 141200 | 3634325840 | 5160 | 5170 | 5170 | 5160 | 22 |
| 293 | 20240419 | 141100 | 3634212120 | 5180 | 5180 | 5180 | 5180 | 0 |
| 294 | 20240419 | 141000 | 3634212120 | 5180 | 5160 | 5180 | 5160 | 1001 |
| 295 | 20240419 | 140900 | 3629046940 | 5190 | 5190 | 5190 | 5180 | 510 |
| 296 | 20240419 | 140800 | 3626400540 | 5160 | 5170 | 5180 | 5160 | 1245 |
| 297 | 20240419 | 140700 | 3619968250 | 5180 | 5190 | 5200 | 5180 | 556 |
| 298 | 20240419 | 140600 | 3617082670 | 5200 | 5200 | 5200 | 5200 | 0 |
| 299 | 20240419 | 140500 | 3617082670 | 5200 | 5200 | 5200 | 5200 | 5 |
| 300 | 20240419 | 140400 | 3617056670 | 5190 | 5190 | 5190 | 5190 | 0 |
| 301 | 20240419 | 140300 | 3617056670 | 5190 | 5200 | 5200 | 5190 | 22 |
| 302 | 20240419 | 140200 | 3616942350 | 5200 | 5200 | 5200 | 5200 | 18 |
| 303 | 20240419 | 140100 | 3616848750 | 5200 | 5200 | 5200 | 5200 | 401 |
| 304 | 20240419 | 140000 | 3614763550 | 5230 | 5200 | 5230 | 5200 | 160 |
| 305 | 20240419 | 135900 | 3613931500 | 5200 | 5200 | 5200 | 5200 | 504 |
| 306 | 20240419 | 135800 | 3611310700 | 5190 | 5200 | 5200 | 5190 | 248 |
| 307 | 20240419 | 135700 | 3610021110 | 5200 | 5200 | 5200 | 5200 | 5 |
| 308 | 20240419 | 135600 | 3609995110 | 5200 | 5180 | 5200 | 5180 | 109 |
| 309 | 20240419 | 135500 | 3609429460 | 5180 | 5190 | 5190 | 5180 | 1001 |
| 310 | 20240419 | 135400 | 3604241770 | 5200 | 5200 | 5200 | 5200 | 3 |
| 311 | 20240419 | 135300 | 3604226170 | 5200 | 5200 | 5200 | 5200 | 29 |
| 312 | 20240419 | 135200 | 3604075370 | 5200 | 5220 | 5220 | 5200 | 620 |
| 313 | 20240419 | 135100 | 3600848880 | 5210 | 5230 | 5230 | 5210 | 350 |
| 314 | 20240419 | 135000 | 3599020380 | 5230 | 5220 | 5230 | 5220 | 561 |
| 315 | 20240419 | 134900 | 3596091950 | 5230 | 5230 | 5230 | 5230 | 102 |
| 316 | 20240419 | 134800 | 3595558490 | 5220 | 5220 | 5220 | 5220 | 100 |
| 317 | 20240419 | 134700 | 3595036490 | 5220 | 5220 | 5220 | 5220 | 332 |
| 318 | 20240419 | 134600 | 3593303450 | 5210 | 5220 | 5220 | 5210 | 819 |
| 319 | 20240419 | 134500 | 3589036280 | 5210 | 5210 | 5210 | 5210 | 122 |
| 320 | 20240419 | 134400 | 3588400660 | 5210 | 5210 | 5210 | 5210 | 102 |
| 321 | 20240419 | 134300 | 3587869240 | 5210 | 5210 | 5210 | 5210 | 2769 |
| 322 | 20240419 | 134200 | 3573442750 | 5220 | 5230 | 5230 | 5220 | 1639 |
| 323 | 20240419 | 134100 | 3564879580 | 5230 | 5230 | 5230 | 5230 | 400 |
| 324 | 20240419 | 134000 | 3562787580 | 5220 | 5220 | 5220 | 5220 | 1255 |
| 325 | 20240419 | 133900 | 3556236480 | 5210 | 5200 | 5210 | 5200 | 2434 |
| 326 | 20240419 | 133800 | 3543579620 | 5200 | 5200 | 5200 | 5200 | 0 |
| 327 | 20240419 | 133700 | 3543579620 | 5200 | 5200 | 5200 | 5200 | 459 |
| 328 | 20240419 | 133600 | 3541192820 | 5220 | 5200 | 5220 | 5200 | 24 |
| 329 | 20240419 | 133500 | 3541067780 | 5200 | 5200 | 5200 | 5200 | 607 |
| 330 | 20240419 | 133400 | 3537911380 | 5200 | 5200 | 5240 | 5200 | 220 |
| 331 | 20240419 | 133300 | 3536767340 | 5250 | 5190 | 5250 | 5150 | 1212 |
| 332 | 20240419 | 133200 | 3530504060 | 5190 | 5240 | 5240 | 5190 | 10439 |
| 333 | 20240419 | 133100 | 3476241310 | 5240 | 5240 | 5240 | 5240 | 106 |
| 334 | 20240419 | 133000 | 3475685870 | 5230 | 5280 | 5280 | 5230 | 8473 |
| 335 | 20240419 | 132900 | 3431161010 | 5270 | 5240 | 5280 | 5240 | 5370 |
| 336 | 20240419 | 132800 | 3402850760 | 5240 | 5230 | 5280 | 5230 | 22030 |
| 337 | 20240419 | 132700 | 3286940560 | 5230 | 5220 | 5230 | 5220 | 1271 |
| 338 | 20240419 | 132600 | 3280305440 | 5210 | 5230 | 5230 | 5210 | 2436 |
| 339 | 20240419 | 132500 | 3267565540 | 5230 | 5210 | 5240 | 5210 | 8139 |
| 340 | 20240419 | 132400 | 3225032750 | 5240 | 5230 | 5240 | 5200 | 5196 |
| 341 | 20240419 | 132300 | 3197872480 | 5250 | 5230 | 5250 | 5230 | 3292 |
| 342 | 20240419 | 132200 | 3180617860 | 5250 | 5210 | 5250 | 5200 | 3492 |
| 343 | 20240419 | 132100 | 3162348950 | 5210 | 5180 | 5210 | 5180 | 4155 |
| 344 | 20240419 | 132000 | 3140754130 | 5200 | 5160 | 5200 | 5160 | 8851 |
| 345 | 20240419 | 131900 | 3094888500 | 5160 | 5160 | 5160 | 5160 | 3330 |
| 346 | 20240419 | 131800 | 3077705700 | 5150 | 5160 | 5160 | 5150 | 969 |
| 347 | 20240419 | 131700 | 3072707660 | 5160 | 5140 | 5160 | 5140 | 2024 |
| 348 | 20240419 | 131600 | 3062269050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 349 | 20240419 | 131500 | 3062269050 | 5130 | 5130 | 5130 | 5130 | 1 |
| 350 | 20240419 | 131400 | 3062263920 | 5120 | 5120 | 5140 | 5120 | 68 |
| 351 | 20240419 | 131300 | 3061914520 | 5120 | 5130 | 5140 | 5120 | 394 |
| 352 | 20240419 | 131200 | 3059889740 | 5130 | 5130 | 5130 | 5130 | 103 |
| 353 | 20240419 | 131100 | 3059361350 | 5130 | 5140 | 5140 | 5130 | 963 |
| 354 | 20240419 | 131000 | 3054420830 | 5140 | 5130 | 5140 | 5130 | 56 |
| 355 | 20240419 | 130900 | 3054133180 | 5130 | 5130 | 5130 | 5130 | 900 |
| 356 | 20240419 | 130800 | 3049516180 | 5130 | 5130 | 5130 | 5130 | 511 |
| 357 | 20240419 | 130700 | 3046894750 | 5130 | 5150 | 5150 | 5130 | 1054 |
| 358 | 20240419 | 130600 | 3041466790 | 5160 | 5160 | 5160 | 5160 | 6 |
| 359 | 20240419 | 130500 | 3041435830 | 5160 | 5160 | 5160 | 5160 | 15 |
| 360 | 20240419 | 130400 | 3041358430 | 5160 | 5160 | 5160 | 5150 | 197 |
| 361 | 20240419 | 130300 | 3040341920 | 5160 | 5160 | 5160 | 5160 | 809 |
| 362 | 20240419 | 130200 | 3036167480 | 5160 | 5160 | 5160 | 5150 | 56 |
| 363 | 20240419 | 130100 | 3035878570 | 5160 | 5160 | 5160 | 5160 | 52 |
| 364 | 20240419 | 130000 | 3035610250 | 5160 | 5160 | 5160 | 5160 | 13 |
| 365 | 20240419 | 125900 | 3035543170 | 5160 | 5170 | 5170 | 5160 | 193 |
| 366 | 20240419 | 125800 | 3034547190 | 5170 | 5170 | 5170 | 5170 | 1 |
| 367 | 20240419 | 125700 | 3034542020 | 5170 | 5170 | 5170 | 5170 | 45 |
| 368 | 20240419 | 125600 | 3034309370 | 5170 | 5160 | 5170 | 5160 | 10407 |
| 369 | 20240419 | 125500 | 2980608210 | 5150 | 5150 | 5150 | 5150 | 0 |
| 370 | 20240419 | 125400 | 2980608210 | 5150 | 5140 | 5150 | 5130 | 432 |
| 371 | 20240419 | 125300 | 2978389220 | 5140 | 5130 | 5140 | 5130 | 215 |
| 372 | 20240419 | 125200 | 2977286230 | 5130 | 5130 | 5130 | 5130 | 310 |
| 373 | 20240419 | 125100 | 2975695930 | 5130 | 5140 | 5140 | 5130 | 150 |
| 374 | 20240419 | 125000 | 2974926400 | 5130 | 5130 | 5130 | 5130 | 0 |
| 375 | 20240419 | 124900 | 2974926400 | 5130 | 5130 | 5130 | 5130 | 50 |
| 376 | 20240419 | 124800 | 2974669900 | 5130 | 5130 | 5130 | 5130 | 1450 |
| 377 | 20240419 | 124700 | 2967231400 | 5160 | 5160 | 5160 | 5160 | 151 |
| 378 | 20240419 | 124600 | 2966452240 | 5160 | 5160 | 5160 | 5130 | 6 |
| 379 | 20240419 | 124500 | 2966421310 | 5160 | 5140 | 5160 | 5130 | 742 |
| 380 | 20240419 | 124400 | 2962614740 | 5160 | 5150 | 5160 | 5140 | 339 |
| 381 | 20240419 | 124300 | 2960867390 | 5160 | 5130 | 5160 | 5130 | 53 |
| 382 | 20240419 | 124200 | 2960595420 | 5120 | 5130 | 5130 | 5120 | 1578 |
| 383 | 20240419 | 124100 | 2952515430 | 5140 | 5140 | 5140 | 5140 | 0 |
| 384 | 20240419 | 124000 | 2952515430 | 5140 | 5150 | 5170 | 5130 | 4115 |
| 385 | 20240419 | 123900 | 2931380110 | 5140 | 5170 | 5170 | 5140 | 211 |
| 386 | 20240419 | 123800 | 2930291760 | 5150 | 5150 | 5170 | 5150 | 2701 |
| 387 | 20240419 | 123700 | 2916380460 | 5150 | 5160 | 5170 | 5150 | 131 |
| 388 | 20240419 | 123600 | 2915704010 | 5160 | 5170 | 5170 | 5160 | 227 |
| 389 | 20240419 | 123500 | 2914532640 | 5170 | 5150 | 5170 | 5150 | 11521 |
| 390 | 20240419 | 123400 | 2855037130 | 5150 | 5140 | 5150 | 5120 | 21281 |
| 391 | 20240419 | 123300 | 2746036590 | 5150 | 5140 | 5150 | 5140 | 1477 |
| 392 | 20240419 | 123200 | 2738438460 | 5150 | 5150 | 5150 | 5150 | 8191 |
| 393 | 20240419 | 123100 | 2696254810 | 5150 | 5150 | 5150 | 5150 | 400 |
| 394 | 20240419 | 123000 | 2694194810 | 5160 | 5150 | 5170 | 5150 | 6813 |
| 395 | 20240419 | 122900 | 2659092000 | 5140 | 5140 | 5140 | 5130 | 502 |
| 396 | 20240419 | 122800 | 2656511970 | 5150 | 5140 | 5150 | 5140 | 2001 |
| 397 | 20240419 | 122700 | 2646209290 | 5120 | 5130 | 5130 | 5120 | 370 |
| 398 | 20240419 | 122600 | 2644313500 | 5110 | 5140 | 5140 | 5110 | 515 |
| 399 | 20240419 | 122500 | 2641681200 | 5140 | 5140 | 5140 | 5140 | 1232 |
| 400 | 20240419 | 122400 | 2635348720 | 5130 | 5130 | 5130 | 5130 | 0 |
| 401 | 20240419 | 122300 | 2635348720 | 5130 | 5140 | 5140 | 5120 | 852 |
| 402 | 20240419 | 122200 | 2630983260 | 5160 | 5120 | 5160 | 5120 | 8038 |
| 403 | 20240419 | 122100 | 2589747930 | 5120 | 5110 | 5120 | 5110 | 2003 |
| 404 | 20240419 | 122000 | 2579496560 | 5110 | 5100 | 5110 | 5100 | 100 |
| 405 | 20240419 | 121900 | 2578986060 | 5100 | 5090 | 5100 | 5090 | 493 |
| 406 | 20240419 | 121800 | 2576475690 | 5100 | 5100 | 5100 | 5100 | 0 |
| 407 | 20240419 | 121700 | 2576475690 | 5100 | 5110 | 5110 | 5100 | 1237 |
| 408 | 20240419 | 121600 | 2570165850 | 5120 | 5120 | 5120 | 5120 | 2 |
| 409 | 20240419 | 121500 | 2570155610 | 5110 | 5110 | 5110 | 5110 | 577 |
| 410 | 20240419 | 121400 | 2567207140 | 5120 | 5110 | 5120 | 5110 | 917 |
| 411 | 20240419 | 121300 | 2562514870 | 5100 | 5100 | 5100 | 5080 | 216 |
| 412 | 20240419 | 121200 | 2561413310 | 5100 | 5100 | 5100 | 5100 | 0 |
| 413 | 20240419 | 121100 | 2561413310 | 5100 | 5100 | 5100 | 5100 | 813 |
| 414 | 20240419 | 121000 | 2557267010 | 5110 | 5110 | 5110 | 5110 | 231 |
| 415 | 20240419 | 120900 | 2556086600 | 5100 | 5100 | 5100 | 5100 | 6000 |
| 416 | 20240419 | 120800 | 2525486600 | 5100 | 5100 | 5100 | 5100 | 104 |
| 417 | 20240419 | 120700 | 2524956200 | 5120 | 5120 | 5120 | 5120 | 71 |
| 418 | 20240419 | 120600 | 2524592680 | 5130 | 5100 | 5130 | 5100 | 893 |
| 419 | 20240419 | 120500 | 2520038230 | 5100 | 5080 | 5100 | 5080 | 15766 |
| 420 | 20240419 | 120400 | 2439776660 | 5080 | 5080 | 5080 | 5080 | 407 |
| 421 | 20240419 | 120300 | 2437709100 | 5050 | 5060 | 5060 | 5050 | 190 |
| 422 | 20240419 | 120200 | 2436749500 | 5050 | 5070 | 5070 | 5050 | 440 |
| 423 | 20240419 | 120100 | 2434526900 | 5080 | 5080 | 5080 | 5050 | 3187 |
| 424 | 20240419 | 120000 | 2418387110 | 5080 | 5080 | 5080 | 5080 | 395 |
| 425 | 20240419 | 115900 | 2416380510 | 5070 | 5060 | 5070 | 5060 | 522 |
| 426 | 20240419 | 115800 | 2413734170 | 5070 | 5070 | 5070 | 5060 | 663 |
| 427 | 20240419 | 115700 | 2410373750 | 5070 | 5060 | 5070 | 5060 | 144 |
| 428 | 20240419 | 115600 | 2409644290 | 5060 | 5060 | 5060 | 5060 | 1884 |
| 429 | 20240419 | 115500 | 2400111250 | 5060 | 5060 | 5060 | 5060 | 855 |
| 430 | 20240419 | 115400 | 2395784950 | 5060 | 5060 | 5060 | 5060 | 38 |
| 431 | 20240419 | 115300 | 2395592670 | 5060 | 5070 | 5070 | 5060 | 3 |
| 432 | 20240419 | 115200 | 2395577470 | 5070 | 5070 | 5070 | 5070 | 4 |
| 433 | 20240419 | 115100 | 2395557190 | 5070 | 5070 | 5070 | 5070 | 100 |
| 434 | 20240419 | 115000 | 2395050190 | 5070 | 5070 | 5070 | 5070 | 200 |
| 435 | 20240419 | 114900 | 2394036190 | 5050 | 5060 | 5060 | 5050 | 1058 |
| 436 | 20240419 | 114800 | 2388692520 | 5070 | 5070 | 5070 | 5060 | 243 |
| 437 | 20240419 | 114700 | 2387462570 | 5070 | 5070 | 5070 | 5070 | 1 |
| 438 | 20240419 | 114600 | 2387457500 | 5050 | 5050 | 5050 | 5050 | 0 |
| 439 | 20240419 | 114500 | 2387457500 | 5050 | 5050 | 5050 | 5050 | 0 |
| 440 | 20240419 | 114400 | 2387457500 | 5050 | 5050 | 5050 | 5050 | 0 |
| 441 | 20240419 | 114300 | 2387457500 | 5050 | 5050 | 5050 | 5050 | 0 |
| 442 | 20240419 | 114200 | 2387457500 | 5050 | 5050 | 5050 | 5050 | 106 |
| 443 | 20240419 | 114100 | 2386922200 | 5050 | 5070 | 5070 | 5050 | 297 |
| 444 | 20240419 | 114000 | 2385420350 | 5070 | 5060 | 5070 | 5060 | 2031 |
| 445 | 20240419 | 113900 | 2375131180 | 5050 | 5060 | 5060 | 5050 | 493 |
| 446 | 20240419 | 113800 | 2372641320 | 5060 | 5060 | 5060 | 5060 | 1050 |
| 447 | 20240419 | 113700 | 2367328320 | 5060 | 5060 | 5060 | 5040 | 5091 |
| 448 | 20240419 | 113600 | 2341650270 | 5050 | 5060 | 5060 | 5050 | 509 |
| 449 | 20240419 | 113500 | 2339079780 | 5050 | 5050 | 5050 | 5050 | 0 |
| 450 | 20240419 | 113400 | 2339079780 | 5050 | 5060 | 5060 | 5050 | 1409 |
| 451 | 20240419 | 113300 | 2331963480 | 5060 | 5060 | 5060 | 5060 | 403 |
| 452 | 20240419 | 113200 | 2329924300 | 5060 | 5060 | 5060 | 5060 | 1 |
| 453 | 20240419 | 113100 | 2329919240 | 5060 | 5070 | 5070 | 5060 | 1044 |
| 454 | 20240419 | 113000 | 2324636200 | 5060 | 5060 | 5060 | 5060 | 0 |
| 455 | 20240419 | 112900 | 2324636200 | 5060 | 5060 | 5060 | 5060 | 100 |
| 456 | 20240419 | 112800 | 2324130200 | 5060 | 5060 | 5070 | 5050 | 2100 |
| 457 | 20240419 | 112700 | 2313504370 | 5060 | 5070 | 5070 | 5060 | 3031 |
| 458 | 20240419 | 112600 | 2298167480 | 5070 | 5050 | 5070 | 5050 | 751 |
| 459 | 20240419 | 112500 | 2294366780 | 5060 | 5060 | 5060 | 5060 | 6 |
| 460 | 20240419 | 112400 | 2294336420 | 5060 | 5050 | 5060 | 5050 | 856 |
| 461 | 20240419 | 112300 | 2290013070 | 5060 | 5060 | 5060 | 5060 | 157 |
| 462 | 20240419 | 112200 | 2289218650 | 5060 | 5040 | 5060 | 5040 | 176 |
| 463 | 20240419 | 112100 | 2288328990 | 5050 | 5050 | 5060 | 5050 | 4585 |
| 464 | 20240419 | 112000 | 2265172850 | 5050 | 5050 | 5050 | 5050 | 7690 |
| 465 | 20240419 | 111900 | 2226338350 | 5050 | 5060 | 5060 | 5050 | 9367 |
| 466 | 20240419 | 111800 | 2179024690 | 5060 | 5060 | 5060 | 5060 | 127 |
| 467 | 20240419 | 111700 | 2178382070 | 5060 | 5060 | 5060 | 5060 | 10 |
| 468 | 20240419 | 111600 | 2178331470 | 5060 | 5060 | 5060 | 5050 | 2479 |
| 469 | 20240419 | 111500 | 2165801050 | 5060 | 5060 | 5060 | 5060 | 2103 |
| 470 | 20240419 | 111400 | 2155159870 | 5060 | 5060 | 5060 | 5060 | 3554 |
| 471 | 20240419 | 111300 | 2137176630 | 5070 | 5070 | 5070 | 5070 | 184 |
| 472 | 20240419 | 111200 | 2136243750 | 5080 | 5060 | 5080 | 5060 | 1204 |
| 473 | 20240419 | 111100 | 2130146060 | 5060 | 5060 | 5060 | 5060 | 0 |
| 474 | 20240419 | 111000 | 2130146060 | 5060 | 5070 | 5070 | 5060 | 1425 |
| 475 | 20240419 | 110900 | 2122934940 | 5070 | 5080 | 5080 | 5070 | 938 |
| 476 | 20240419 | 110800 | 2118178920 | 5070 | 5080 | 5080 | 5060 | 4125 |
| 477 | 20240419 | 110700 | 2097302930 | 5080 | 5070 | 5080 | 5060 | 1531 |
| 478 | 20240419 | 110600 | 2089547010 | 5080 | 5080 | 5080 | 5070 | 1665 |
| 479 | 20240419 | 110500 | 2081089490 | 5080 | 5080 | 5080 | 5070 | 3562 |
| 480 | 20240419 | 110400 | 2062994750 | 5080 | 5060 | 5080 | 5050 | 3172 |
| 481 | 20240419 | 110300 | 2046892410 | 5050 | 5080 | 5090 | 5050 | 12418 |
| 482 | 20240419 | 110200 | 1983984350 | 5080 | 5090 | 5090 | 5080 | 7937 |
| 483 | 20240419 | 110100 | 1943664320 | 5080 | 5080 | 5080 | 5070 | 1103 |
| 484 | 20240419 | 110000 | 1938061090 | 5070 | 5080 | 5080 | 5070 | 1282 |
| 485 | 20240419 | 105900 | 1931560030 | 5070 | 5080 | 5080 | 5070 | 60 |
| 486 | 20240419 | 105800 | 1931255730 | 5080 | 5060 | 5080 | 5060 | 12141 |
| 487 | 20240419 | 105700 | 1869608640 | 5060 | 5080 | 5080 | 5060 | 10003 |
| 488 | 20240419 | 105600 | 1818961200 | 5080 | 5080 | 5080 | 5070 | 3687 |
| 489 | 20240419 | 105500 | 1800264470 | 5080 | 5080 | 5080 | 5080 | 1895 |
| 490 | 20240419 | 105400 | 1790637870 | 5070 | 5090 | 5090 | 5070 | 1915 |
| 491 | 20240419 | 105300 | 1780916910 | 5080 | 5090 | 5090 | 5080 | 3075 |
| 492 | 20240419 | 105200 | 1765287900 | 5100 | 5090 | 5100 | 5090 | 238 |
| 493 | 20240419 | 105100 | 1764076450 | 5090 | 5090 | 5100 | 5080 | 1475 |
| 494 | 20240419 | 105000 | 1756574650 | 5080 | 5080 | 5090 | 5080 | 2728 |
| 495 | 20240419 | 104900 | 1742715450 | 5080 | 5090 | 5090 | 5070 | 2966 |
| 496 | 20240419 | 104800 | 1727662510 | 5090 | 5090 | 5090 | 5080 | 2153 |
| 497 | 20240419 | 104700 | 1716724800 | 5090 | 5090 | 5090 | 5080 | 2242 |
| 498 | 20240419 | 104600 | 1705321630 | 5080 | 5090 | 5090 | 5080 | 3082 |
| 499 | 20240419 | 104500 | 1689643370 | 5080 | 5080 | 5080 | 5070 | 6726 |
| 500 | 20240419 | 104400 | 1655528670 | 5080 | 5100 | 5100 | 5070 | 11361 |
| 501 | 20240419 | 104300 | 1597858230 | 5090 | 5100 | 5100 | 5080 | 17610 |
| 502 | 20240419 | 104200 | 1508255470 | 5110 | 5120 | 5130 | 5100 | 25059 |
| 503 | 20240419 | 104100 | 1380392770 | 5120 | 5110 | 5130 | 5110 | 3313 |
| 504 | 20240419 | 104000 | 1363426790 | 5120 | 5110 | 5120 | 5110 | 1120 |
| 505 | 20240419 | 103900 | 1357703420 | 5120 | 5120 | 5120 | 5120 | 1885 |
| 506 | 20240419 | 103800 | 1348052220 | 5120 | 5130 | 5140 | 5120 | 2769 |
| 507 | 20240419 | 103700 | 1333847250 | 5130 | 5140 | 5140 | 5130 | 1023 |
| 508 | 20240419 | 103600 | 1328599050 | 5140 | 5140 | 5140 | 5140 | 180 |
| 509 | 20240419 | 103500 | 1327673850 | 5140 | 5140 | 5140 | 5130 | 1463 |
| 510 | 20240419 | 103400 | 1320158900 | 5140 | 5140 | 5140 | 5140 | 105 |
| 511 | 20240419 | 103300 | 1319619200 | 5140 | 5130 | 5140 | 5130 | 1337 |
| 512 | 20240419 | 103200 | 1312760330 | 5130 | 5130 | 5130 | 5130 | 2456 |
| 513 | 20240419 | 103100 | 1300161050 | 5130 | 5150 | 5150 | 5130 | 3536 |
| 514 | 20240419 | 103000 | 1282015010 | 5150 | 5160 | 5160 | 5140 | 1633 |
| 515 | 20240419 | 102900 | 1273616720 | 5160 | 5170 | 5170 | 5150 | 1120 |
| 516 | 20240419 | 102800 | 1267847120 | 5160 | 5160 | 5160 | 5160 | 1137 |
| 517 | 20240419 | 102700 | 1261980200 | 5160 | 5150 | 5160 | 5150 | 529 |
| 518 | 20240419 | 102600 | 1259254560 | 5160 | 5160 | 5160 | 5150 | 8363 |
| 519 | 20240419 | 102500 | 1216174910 | 5160 | 5160 | 5160 | 5160 | 0 |
| 520 | 20240419 | 102400 | 1216174910 | 5160 | 5150 | 5160 | 5150 | 802 |
| 521 | 20240419 | 102300 | 1212041990 | 5150 | 5160 | 5160 | 5150 | 20 |
| 522 | 20240419 | 102200 | 1211938940 | 5160 | 5160 | 5160 | 5150 | 22 |
| 523 | 20240419 | 102100 | 1211825440 | 5160 | 5160 | 5160 | 5150 | 1695 |
| 524 | 20240419 | 102000 | 1203094080 | 5150 | 5160 | 5160 | 5150 | 796 |
| 525 | 20240419 | 101900 | 1198987220 | 5150 | 5180 | 5180 | 5150 | 13487 |
| 526 | 20240419 | 101800 | 1129427510 | 5180 | 5200 | 5200 | 5180 | 113 |
| 527 | 20240419 | 101700 | 1128841970 | 5180 | 5180 | 5180 | 5170 | 567 |
| 528 | 20240419 | 101600 | 1125908490 | 5200 | 5170 | 5200 | 5170 | 370 |
| 529 | 20240419 | 101500 | 1123992530 | 5200 | 5180 | 5200 | 5170 | 1362 |
| 530 | 20240419 | 101400 | 1116947340 | 5170 | 5190 | 5190 | 5170 | 6360 |
| 531 | 20240419 | 101300 | 1083999650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 532 | 20240419 | 101200 | 1083999650 | 5200 | 5200 | 5200 | 5200 | 600 |
| 533 | 20240419 | 101100 | 1080879650 | 5200 | 5210 | 5210 | 5200 | 279 |
| 534 | 20240419 | 101000 | 1079428760 | 5190 | 5210 | 5210 | 5190 | 5450 |
| 535 | 20240419 | 100900 | 1051142550 | 5200 | 5230 | 5230 | 5200 | 8255 |
| 536 | 20240419 | 100800 | 1008179360 | 5210 | 5210 | 5210 | 5210 | 365 |
| 537 | 20240419 | 100700 | 1006277710 | 5210 | 5210 | 5210 | 5210 | 0 |
| 538 | 20240419 | 100600 | 1006277710 | 5210 | 5210 | 5210 | 5210 | 856 |
| 539 | 20240419 | 100500 | 1001817950 | 5220 | 5210 | 5230 | 5210 | 85 |
| 540 | 20240419 | 100400 | 1001374910 | 5210 | 5240 | 5240 | 5210 | 5119 |
| 541 | 20240419 | 100300 | 974620980 | 5240 | 5250 | 5250 | 5230 | 1155 |
| 542 | 20240419 | 100200 | 968569430 | 5250 | 5240 | 5250 | 5220 | 3812 |
| 543 | 20240419 | 100100 | 948628660 | 5240 | 5240 | 5240 | 5240 | 166 |
| 544 | 20240419 | 100000 | 947758820 | 5240 | 5260 | 5260 | 5240 | 292 |
| 545 | 20240419 | 095900 | 946226300 | 5260 | 5260 | 5270 | 5240 | 7799 |
| 546 | 20240419 | 095800 | 905284820 | 5250 | 5260 | 5260 | 5230 | 5293 |
| 547 | 20240419 | 095700 | 877484340 | 5260 | 5250 | 5270 | 5250 | 2250 |
| 548 | 20240419 | 095600 | 865665190 | 5250 | 5250 | 5250 | 5250 | 8425 |
| 549 | 20240419 | 095500 | 821433940 | 5250 | 5240 | 5250 | 5240 | 1245 |
| 550 | 20240419 | 095400 | 814909550 | 5250 | 5250 | 5250 | 5240 | 463 |
| 551 | 20240419 | 095300 | 812479800 | 5250 | 5240 | 5250 | 5240 | 15455 |
| 552 | 20240419 | 095200 | 731364110 | 5240 | 5220 | 5240 | 5220 | 5246 |
| 553 | 20240419 | 095100 | 703889250 | 5230 | 5220 | 5230 | 5220 | 36 |
| 554 | 20240419 | 095000 | 703701130 | 5230 | 5230 | 5230 | 5230 | 15 |
| 555 | 20240419 | 094900 | 703622680 | 5230 | 5210 | 5230 | 5210 | 3800 |
| 556 | 20240419 | 094800 | 683749720 | 5200 | 5200 | 5200 | 5200 | 0 |
| 557 | 20240419 | 094700 | 683749720 | 5200 | 5200 | 5200 | 5200 | 0 |
| 558 | 20240419 | 094600 | 683749720 | 5200 | 5200 | 5200 | 5200 | 386 |
| 559 | 20240419 | 094500 | 681742520 | 5200 | 5190 | 5200 | 5190 | 2964 |
| 560 | 20240419 | 094400 | 666339350 | 5170 | 5170 | 5170 | 5170 | 0 |
| 561 | 20240419 | 094300 | 666339350 | 5170 | 5180 | 5180 | 5170 | 10 |
| 562 | 20240419 | 094200 | 666287610 | 5170 | 5180 | 5180 | 5170 | 5999 |
| 563 | 20240419 | 094100 | 635260710 | 5180 | 5180 | 5180 | 5180 | 2 |
| 564 | 20240419 | 094000 | 635250350 | 5180 | 5190 | 5190 | 5180 | 2000 |
| 565 | 20240419 | 093900 | 624876660 | 5190 | 5190 | 5190 | 5190 | 0 |
| 566 | 20240419 | 093800 | 624876660 | 5190 | 5200 | 5200 | 5190 | 451 |
| 567 | 20240419 | 093700 | 622535960 | 5220 | 5220 | 5220 | 5220 | 2 |
| 568 | 20240419 | 093600 | 622525520 | 5220 | 5230 | 5230 | 5190 | 6446 |
| 569 | 20240419 | 093500 | 588827850 | 5230 | 5180 | 5230 | 5180 | 828 |
| 570 | 20240419 | 093400 | 584528620 | 5180 | 5170 | 5200 | 5170 | 1070 |
| 571 | 20240419 | 093300 | 578983080 | 5170 | 5170 | 5180 | 5170 | 906 |
| 572 | 20240419 | 093200 | 574296370 | 5170 | 5180 | 5180 | 5170 | 2092 |
| 573 | 20240419 | 093100 | 563479810 | 5180 | 5180 | 5180 | 5180 | 557 |
| 574 | 20240419 | 093000 | 560594550 | 5180 | 5180 | 5180 | 5180 | 193 |
| 575 | 20240419 | 092900 | 559594810 | 5190 | 5200 | 5200 | 5190 | 4404 |
| 576 | 20240419 | 092800 | 536729210 | 5200 | 5200 | 5200 | 5200 | 127 |
| 577 | 20240419 | 092700 | 536068810 | 5210 | 5220 | 5220 | 5210 | 739 |
| 578 | 20240419 | 092600 | 532218610 | 5210 | 5210 | 5220 | 5200 | 1052 |
| 579 | 20240419 | 092500 | 526736340 | 5220 | 5220 | 5220 | 5220 | 1357 |
| 580 | 20240419 | 092400 | 519652800 | 5220 | 5200 | 5220 | 5200 | 450 |
| 581 | 20240419 | 092300 | 517306680 | 5180 | 5180 | 5200 | 5180 | 17674 |
| 582 | 20240419 | 092200 | 425588990 | 5180 | 5160 | 5180 | 5160 | 370 |
| 583 | 20240419 | 092100 | 423679410 | 5150 | 5160 | 5180 | 5150 | 3530 |
| 584 | 20240419 | 092000 | 405482380 | 5160 | 5170 | 5180 | 5160 | 5013 |
| 585 | 20240419 | 091900 | 379596920 | 5180 | 5190 | 5190 | 5170 | 1717 |
| 586 | 20240419 | 091800 | 370701250 | 5190 | 5180 | 5190 | 5180 | 896 |
| 587 | 20240419 | 091700 | 366055060 | 5180 | 5180 | 5180 | 5180 | 502 |
| 588 | 20240419 | 091600 | 363454700 | 5180 | 5190 | 5190 | 5180 | 360 |
| 589 | 20240419 | 091500 | 361588850 | 5190 | 5170 | 5190 | 5170 | 350 |
| 590 | 20240419 | 091400 | 359774860 | 5170 | 5170 | 5180 | 5170 | 2173 |
| 591 | 20240419 | 091300 | 348530310 | 5170 | 5160 | 5170 | 5160 | 1599 |
| 592 | 20240419 | 091200 | 340267770 | 5170 | 5200 | 5200 | 5170 | 11018 |
| 593 | 20240419 | 091100 | 283194070 | 5200 | 5200 | 5210 | 5200 | 675 |
| 594 | 20240419 | 091000 | 279681700 | 5200 | 5200 | 5200 | 5190 | 4701 |
| 595 | 20240419 | 090900 | 255269200 | 5220 | 5230 | 5230 | 5200 | 8369 |
| 596 | 20240419 | 090800 | 211710100 | 5210 | 5220 | 5230 | 5210 | 1009 |
| 597 | 20240419 | 090700 | 206447170 | 5220 | 5240 | 5240 | 5210 | 4746 |
| 598 | 20240419 | 090600 | 181689130 | 5230 | 5230 | 5250 | 5230 | 1597 |
| 599 | 20240419 | 090500 | 173321910 | 5230 | 5230 | 5240 | 5230 | 2894 |
| 600 | 20240419 | 090400 | 158181680 | 5210 | 5200 | 5230 | 5200 | 2927 |
| 601 | 20240419 | 090300 | 142924470 | 5200 | 5230 | 5230 | 5200 | 2986 |
| 602 | 20240419 | 090200 | 127309790 | 5230 | 5230 | 5240 | 5190 | 6553 |
| 603 | 20240419 | 090100 | 93067680 | 5230 | 5190 | 5240 | 5190 | 4959 |
| 604 | 20240419 | 090000 | 67244370 | 5190 | 5280 | 5280 | 5190 | 12843 |