28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 8291 |
| 3 | 20240417 | 183500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20240417 | 183400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20240417 | 183300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20240417 | 183200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20240417 | 183100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20240417 | 183000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20240417 | 182900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20240417 | 182800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20240417 | 182700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20240417 | 182600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20240417 | 182500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20240417 | 182400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20240417 | 182300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20240417 | 182200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20240417 | 182100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20240417 | 182000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20240417 | 181900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20240417 | 181800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20240417 | 181700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20240417 | 181600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20240417 | 181500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20240417 | 181400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20240417 | 181300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20240417 | 181200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20240417 | 181100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20240417 | 181000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20240417 | 180900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20240417 | 180800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20240417 | 180700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20240417 | 180600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 8291 |
| 33 | 20240417 | 180500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20240417 | 180400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20240417 | 180300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20240417 | 180200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20240417 | 180100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20240417 | 180000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20240417 | 175900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20240417 | 175800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20240417 | 175700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20240417 | 175600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20240417 | 175500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20240417 | 175400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20240417 | 175300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20240417 | 175200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20240417 | 175100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20240417 | 175000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20240417 | 174900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20240417 | 174800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20240417 | 174700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20240417 | 174600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20240417 | 174500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20240417 | 174400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20240417 | 174300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20240417 | 174200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20240417 | 174100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20240417 | 174000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20240417 | 173900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20240417 | 173800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20240417 | 173700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20240417 | 173600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 8291 |
| 63 | 20240417 | 173500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20240417 | 173400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20240417 | 173300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20240417 | 173200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20240417 | 173100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20240417 | 173000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20240417 | 172900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20240417 | 172800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20240417 | 172700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20240417 | 172600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20240417 | 172500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20240417 | 172400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20240417 | 172300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20240417 | 172200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20240417 | 172100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20240417 | 172000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20240417 | 171900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20240417 | 171800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20240417 | 171700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20240417 | 171600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20240417 | 171500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20240417 | 171400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20240417 | 171300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20240417 | 171200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20240417 | 171100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20240417 | 171000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20240417 | 170900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20240417 | 170800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20240417 | 170700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20240417 | 170600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 8291 |
| 93 | 20240417 | 170500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20240417 | 170400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20240417 | 170300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20240417 | 170200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20240417 | 170100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20240417 | 170000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20240417 | 165900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20240417 | 165800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20240417 | 165700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20240417 | 165600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20240417 | 165500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20240417 | 165400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20240417 | 165300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20240417 | 165200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20240417 | 165100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20240417 | 165000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20240417 | 164900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20240417 | 164800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20240417 | 164700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20240417 | 164600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20240417 | 164500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20240417 | 164400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20240417 | 164300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20240417 | 164200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20240417 | 164100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20240417 | 164000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20240417 | 163900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20240417 | 163800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20240417 | 163700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20240417 | 163600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 8291 |
| 123 | 20240417 | 163500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20240417 | 163400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20240417 | 163300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20240417 | 163200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20240417 | 163100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20240417 | 163000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20240417 | 162900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20240417 | 162800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20240417 | 162700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20240417 | 162600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20240417 | 162500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20240417 | 162400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20240417 | 162300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20240417 | 162200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20240417 | 162100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20240417 | 162000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20240417 | 161900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20240417 | 161800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20240417 | 161700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20240417 | 161600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20240417 | 161500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20240417 | 161400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20240417 | 161300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20240417 | 161200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20240417 | 161100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20240417 | 161000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20240417 | 160900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20240417 | 160800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20240417 | 160700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20240417 | 160600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 8291 |
| 153 | 20240417 | 160500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20240417 | 160400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20240417 | 160300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20240417 | 160200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20240417 | 160100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20240417 | 160000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20240417 | 155900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20240417 | 155800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20240417 | 155700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20240417 | 155600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20240417 | 155500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20240417 | 155400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20240417 | 155300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20240417 | 155200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20240417 | 155100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20240417 | 155000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20240417 | 154900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20240417 | 154800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20240417 | 154700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20240417 | 154600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20240417 | 154500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20240417 | 154400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20240417 | 154300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20240417 | 154200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20240417 | 154100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20240417 | 154000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20240417 | 153900 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20240417 | 153800 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20240417 | 153700 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20240417 | 153600 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 8291 |
| 183 | 20240417 | 153500 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20240417 | 153400 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20240417 | 153300 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20240417 | 153200 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20240417 | 153100 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20240417 | 153000 | 4173356710 | 5540 | 5540 | 5540 | 5540 | 8291 |
| 189 | 20240417 | 152900 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20240417 | 152800 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20240417 | 152700 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20240417 | 152600 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 193 | 20240417 | 152500 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 194 | 20240417 | 152400 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 195 | 20240417 | 152300 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 196 | 20240417 | 152200 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 197 | 20240417 | 152100 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 198 | 20240417 | 152000 | 4127424570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 199 | 20240417 | 151900 | 4127424570 | 5580 | 5540 | 5580 | 5540 | 935 |
| 200 | 20240417 | 151800 | 4122218770 | 5560 | 5540 | 5560 | 5540 | 437 |
| 201 | 20240417 | 151700 | 4119789070 | 5570 | 5540 | 5570 | 5540 | 350 |
| 202 | 20240417 | 151600 | 4117847070 | 5550 | 5550 | 5550 | 5550 | 2215 |
| 203 | 20240417 | 151500 | 4105553820 | 5550 | 5560 | 5560 | 5550 | 106 |
| 204 | 20240417 | 151400 | 4104964520 | 5560 | 5560 | 5560 | 5560 | 500 |
| 205 | 20240417 | 151300 | 4102184520 | 5570 | 5570 | 5570 | 5570 | 1321 |
| 206 | 20240417 | 151200 | 4094826550 | 5570 | 5560 | 5570 | 5550 | 1622 |
| 207 | 20240417 | 151100 | 4085803390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 208 | 20240417 | 151000 | 4085803390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 209 | 20240417 | 150900 | 4085803390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 210 | 20240417 | 150800 | 4085803390 | 5550 | 5530 | 5550 | 5530 | 13 |
| 211 | 20240417 | 150700 | 4085731440 | 5530 | 5530 | 5530 | 5530 | 50 |
| 212 | 20240417 | 150600 | 4085454940 | 5570 | 5570 | 5570 | 5570 | 0 |
| 213 | 20240417 | 150500 | 4085454940 | 5570 | 5570 | 5570 | 5570 | 0 |
| 214 | 20240417 | 150400 | 4085454940 | 5570 | 5550 | 5570 | 5530 | 5200 |
| 215 | 20240417 | 150300 | 4056663900 | 5550 | 5550 | 5550 | 5550 | 97 |
| 216 | 20240417 | 150200 | 4056125550 | 5550 | 5550 | 5550 | 5550 | 2530 |
| 217 | 20240417 | 150100 | 4042084050 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20240417 | 150000 | 4042084050 | 5560 | 5560 | 5560 | 5560 | 660 |
| 219 | 20240417 | 145900 | 4038414450 | 5590 | 5590 | 5590 | 5590 | 1 |
| 220 | 20240417 | 145800 | 4038408860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20240417 | 145700 | 4038408860 | 5590 | 5560 | 5590 | 5560 | 45 |
| 222 | 20240417 | 145600 | 4038157610 | 5590 | 5590 | 5590 | 5590 | 13 |
| 223 | 20240417 | 145500 | 4038084940 | 5590 | 5590 | 5590 | 5590 | 5 |
| 224 | 20240417 | 145400 | 4038056990 | 5590 | 5590 | 5590 | 5590 | 103 |
| 225 | 20240417 | 145300 | 4037481220 | 5590 | 5580 | 5590 | 5580 | 602 |
| 226 | 20240417 | 145200 | 4034122040 | 5590 | 5570 | 5590 | 5560 | 2451 |
| 227 | 20240417 | 145100 | 4020472630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 228 | 20240417 | 145000 | 4020472630 | 5580 | 5580 | 5580 | 5580 | 101 |
| 229 | 20240417 | 144900 | 4019909050 | 5570 | 5570 | 5570 | 5570 | 0 |
| 230 | 20240417 | 144800 | 4019909050 | 5570 | 5570 | 5570 | 5570 | 81 |
| 231 | 20240417 | 144700 | 4019457880 | 5570 | 5570 | 5570 | 5570 | 50 |
| 232 | 20240417 | 144600 | 4019179380 | 5570 | 5570 | 5570 | 5570 | 3 |
| 233 | 20240417 | 144500 | 4019162670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20240417 | 144400 | 4019162670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20240417 | 144300 | 4019162670 | 5560 | 5560 | 5560 | 5560 | 467 |
| 236 | 20240417 | 144200 | 4016566150 | 5560 | 5560 | 5560 | 5560 | 82 |
| 237 | 20240417 | 144100 | 4016110230 | 5560 | 5560 | 5560 | 5560 | 0 |
| 238 | 20240417 | 144000 | 4016110230 | 5560 | 5570 | 5570 | 5560 | 17 |
| 239 | 20240417 | 143900 | 4016015560 | 5570 | 5570 | 5570 | 5570 | 3 |
| 240 | 20240417 | 143800 | 4015998850 | 5570 | 5570 | 5570 | 5570 | 178 |
| 241 | 20240417 | 143700 | 4015007390 | 5570 | 5560 | 5570 | 5560 | 1052 |
| 242 | 20240417 | 143600 | 4009150790 | 5560 | 5560 | 5560 | 5560 | 600 |
| 243 | 20240417 | 143500 | 4005814790 | 5570 | 5570 | 5570 | 5570 | 33 |
| 244 | 20240417 | 143400 | 4005630980 | 5570 | 5580 | 5580 | 5570 | 919 |
| 245 | 20240417 | 143300 | 4000510650 | 5580 | 5580 | 5580 | 5580 | 480 |
| 246 | 20240417 | 143200 | 3997832250 | 5580 | 5590 | 5590 | 5580 | 282 |
| 247 | 20240417 | 143100 | 3996255880 | 5590 | 5590 | 5590 | 5590 | 0 |
| 248 | 20240417 | 143000 | 3996255880 | 5590 | 5590 | 5590 | 5590 | 2 |
| 249 | 20240417 | 142900 | 3996244700 | 5590 | 5600 | 5600 | 5590 | 130 |
| 250 | 20240417 | 142800 | 3995516900 | 5600 | 5580 | 5600 | 5570 | 15100 |
| 251 | 20240417 | 142700 | 3911399810 | 5580 | 5580 | 5580 | 5580 | 0 |
| 252 | 20240417 | 142600 | 3911399810 | 5580 | 5590 | 5590 | 5580 | 2208 |
| 253 | 20240417 | 142500 | 3899074270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 254 | 20240417 | 142400 | 3899074270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 255 | 20240417 | 142300 | 3899074270 | 5590 | 5600 | 5600 | 5590 | 3 |
| 256 | 20240417 | 142200 | 3899057490 | 5600 | 5600 | 5600 | 5600 | 13 |
| 257 | 20240417 | 142100 | 3898984690 | 5600 | 5600 | 5600 | 5600 | 1 |
| 258 | 20240417 | 142000 | 3898979090 | 5600 | 5600 | 5600 | 5600 | 23 |
| 259 | 20240417 | 141900 | 3898850290 | 5600 | 5600 | 5600 | 5600 | 49 |
| 260 | 20240417 | 141800 | 3898575890 | 5600 | 5600 | 5600 | 5600 | 100 |
| 261 | 20240417 | 141700 | 3898015890 | 5600 | 5600 | 5600 | 5600 | 0 |
| 262 | 20240417 | 141600 | 3898015890 | 5600 | 5600 | 5600 | 5600 | 0 |
| 263 | 20240417 | 141500 | 3898015890 | 5600 | 5600 | 5600 | 5600 | 200 |
| 264 | 20240417 | 141400 | 3896895890 | 5580 | 5580 | 5580 | 5580 | 65 |
| 265 | 20240417 | 141300 | 3896533190 | 5570 | 5570 | 5570 | 5570 | 0 |
| 266 | 20240417 | 141200 | 3896533190 | 5570 | 5590 | 5590 | 5570 | 2075 |
| 267 | 20240417 | 141100 | 3884966430 | 5590 | 5590 | 5590 | 5590 | 338 |
| 268 | 20240417 | 141000 | 3883077010 | 5590 | 5590 | 5590 | 5590 | 0 |
| 269 | 20240417 | 140900 | 3883077010 | 5590 | 5590 | 5590 | 5590 | 100 |
| 270 | 20240417 | 140800 | 3882518010 | 5590 | 5610 | 5610 | 5590 | 291 |
| 271 | 20240417 | 140700 | 3880888640 | 5610 | 5620 | 5620 | 5610 | 757 |
| 272 | 20240417 | 140600 | 3876640720 | 5630 | 5610 | 5630 | 5610 | 48 |
| 273 | 20240417 | 140500 | 3876371400 | 5610 | 5610 | 5610 | 5610 | 270 |
| 274 | 20240417 | 140400 | 3874856700 | 5610 | 5610 | 5610 | 5610 | 3 |
| 275 | 20240417 | 140300 | 3874839870 | 5610 | 5600 | 5610 | 5600 | 2814 |
| 276 | 20240417 | 140200 | 3859058360 | 5610 | 5610 | 5610 | 5610 | 1 |
| 277 | 20240417 | 140100 | 3859052750 | 5610 | 5610 | 5610 | 5610 | 60 |
| 278 | 20240417 | 140000 | 3858716150 | 5600 | 5600 | 5600 | 5600 | 2067 |
| 279 | 20240417 | 135900 | 3847140950 | 5610 | 5610 | 5610 | 5610 | 143 |
| 280 | 20240417 | 135800 | 3846338720 | 5610 | 5620 | 5620 | 5610 | 1001 |
| 281 | 20240417 | 135700 | 3840723100 | 5630 | 5620 | 5630 | 5620 | 1144 |
| 282 | 20240417 | 135600 | 3834286820 | 5620 | 5610 | 5620 | 5610 | 1254 |
| 283 | 20240417 | 135500 | 3827246880 | 5610 | 5610 | 5610 | 5610 | 0 |
| 284 | 20240417 | 135400 | 3827246880 | 5610 | 5600 | 5610 | 5600 | 200 |
| 285 | 20240417 | 135300 | 3826125770 | 5600 | 5600 | 5600 | 5600 | 3599 |
| 286 | 20240417 | 135200 | 3805971370 | 5610 | 5600 | 5610 | 5600 | 746 |
| 287 | 20240417 | 135100 | 3801790770 | 5610 | 5610 | 5610 | 5610 | 5186 |
| 288 | 20240417 | 135000 | 3772697310 | 5620 | 5610 | 5620 | 5610 | 141 |
| 289 | 20240417 | 134900 | 3771904900 | 5610 | 5610 | 5610 | 5610 | 488 |
| 290 | 20240417 | 134800 | 3769167220 | 5610 | 5600 | 5610 | 5600 | 526 |
| 291 | 20240417 | 134700 | 3766218920 | 5600 | 5600 | 5600 | 5600 | 1 |
| 292 | 20240417 | 134600 | 3766213320 | 5590 | 5590 | 5590 | 5590 | 0 |
| 293 | 20240417 | 134500 | 3766213320 | 5590 | 5590 | 5590 | 5590 | 0 |
| 294 | 20240417 | 134400 | 3766213320 | 5590 | 5590 | 5590 | 5590 | 40 |
| 295 | 20240417 | 134300 | 3765989720 | 5590 | 5590 | 5590 | 5590 | 10 |
| 296 | 20240417 | 134200 | 3765933820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 297 | 20240417 | 134100 | 3765933820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 298 | 20240417 | 134000 | 3765933820 | 5590 | 5590 | 5590 | 5590 | 538 |
| 299 | 20240417 | 133900 | 3762926400 | 5590 | 5590 | 5590 | 5590 | 8 |
| 300 | 20240417 | 133800 | 3762881680 | 5590 | 5590 | 5590 | 5590 | 1 |
| 301 | 20240417 | 133700 | 3762876090 | 5580 | 5580 | 5580 | 5580 | 547 |
| 302 | 20240417 | 133600 | 3759823830 | 5580 | 5580 | 5580 | 5570 | 326 |
| 303 | 20240417 | 133500 | 3758005250 | 5590 | 5590 | 5590 | 5590 | 1 |
| 304 | 20240417 | 133400 | 3757999660 | 5570 | 5580 | 5580 | 5570 | 636 |
| 305 | 20240417 | 133300 | 3754451500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 306 | 20240417 | 133200 | 3754451500 | 5580 | 5590 | 5590 | 5580 | 486 |
| 307 | 20240417 | 133100 | 3751739440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 308 | 20240417 | 133000 | 3751739440 | 5590 | 5590 | 5590 | 5590 | 0 |
| 309 | 20240417 | 132900 | 3751739440 | 5590 | 5590 | 5590 | 5590 | 69 |
| 310 | 20240417 | 132800 | 3751353730 | 5580 | 5580 | 5580 | 5580 | 42 |
| 311 | 20240417 | 132700 | 3751119370 | 5580 | 5570 | 5580 | 5570 | 795 |
| 312 | 20240417 | 132600 | 3746691120 | 5570 | 5570 | 5570 | 5570 | 0 |
| 313 | 20240417 | 132500 | 3746691120 | 5570 | 5570 | 5570 | 5570 | 0 |
| 314 | 20240417 | 132400 | 3746691120 | 5570 | 5570 | 5570 | 5570 | 263 |
| 315 | 20240417 | 132300 | 3745226210 | 5560 | 5560 | 5560 | 5560 | 0 |
| 316 | 20240417 | 132200 | 3745226210 | 5560 | 5560 | 5560 | 5560 | 30 |
| 317 | 20240417 | 132100 | 3745059410 | 5560 | 5560 | 5560 | 5560 | 0 |
| 318 | 20240417 | 132000 | 3745059410 | 5560 | 5560 | 5560 | 5560 | 0 |
| 319 | 20240417 | 131900 | 3745059410 | 5560 | 5560 | 5560 | 5560 | 800 |
| 320 | 20240417 | 131800 | 3740611410 | 5560 | 5560 | 5560 | 5560 | 0 |
| 321 | 20240417 | 131700 | 3740611410 | 5560 | 5560 | 5560 | 5560 | 383 |
| 322 | 20240417 | 131600 | 3738481930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 323 | 20240417 | 131500 | 3738481930 | 5570 | 5570 | 5570 | 5570 | 0 |
| 324 | 20240417 | 131400 | 3738481930 | 5570 | 5570 | 5570 | 5570 | 4 |
| 325 | 20240417 | 131300 | 3738459650 | 5570 | 5570 | 5570 | 5570 | 195 |
| 326 | 20240417 | 131200 | 3737373500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 327 | 20240417 | 131100 | 3737373500 | 5560 | 5560 | 5560 | 5560 | 0 |
| 328 | 20240417 | 131000 | 3737373500 | 5560 | 5570 | 5570 | 5560 | 698 |
| 329 | 20240417 | 130900 | 3733485690 | 5560 | 5560 | 5560 | 5560 | 1488 |
| 330 | 20240417 | 130800 | 3725212410 | 5550 | 5550 | 5550 | 5550 | 438 |
| 331 | 20240417 | 130700 | 3722781510 | 5550 | 5550 | 5550 | 5550 | 1400 |
| 332 | 20240417 | 130600 | 3715011510 | 5530 | 5530 | 5530 | 5530 | 89 |
| 333 | 20240417 | 130500 | 3714519340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 334 | 20240417 | 130400 | 3714519340 | 5530 | 5530 | 5530 | 5530 | 0 |
| 335 | 20240417 | 130300 | 3714519340 | 5530 | 5530 | 5530 | 5530 | 254 |
| 336 | 20240417 | 130200 | 3713114720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 337 | 20240417 | 130100 | 3713114720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 338 | 20240417 | 130000 | 3713114720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 339 | 20240417 | 125900 | 3713114720 | 5530 | 5530 | 5530 | 5530 | 262 |
| 340 | 20240417 | 125800 | 3711665860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 341 | 20240417 | 125700 | 3711665860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 342 | 20240417 | 125600 | 3711665860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 343 | 20240417 | 125500 | 3711665860 | 5530 | 5530 | 5530 | 5530 | 1185 |
| 344 | 20240417 | 125400 | 3705112810 | 5530 | 5530 | 5530 | 5530 | 1221 |
| 345 | 20240417 | 125300 | 3698360680 | 5540 | 5540 | 5540 | 5540 | 520 |
| 346 | 20240417 | 125200 | 3695479880 | 5540 | 5540 | 5540 | 5540 | 162 |
| 347 | 20240417 | 125100 | 3694582400 | 5530 | 5530 | 5530 | 5530 | 0 |
| 348 | 20240417 | 125000 | 3694582400 | 5530 | 5530 | 5530 | 5530 | 0 |
| 349 | 20240417 | 124900 | 3694582400 | 5530 | 5530 | 5530 | 5530 | 0 |
| 350 | 20240417 | 124800 | 3694582400 | 5530 | 5530 | 5530 | 5530 | 150 |
| 351 | 20240417 | 124700 | 3693752900 | 5530 | 5530 | 5530 | 5530 | 50 |
| 352 | 20240417 | 124600 | 3693476400 | 5530 | 5530 | 5530 | 5530 | 0 |
| 353 | 20240417 | 124500 | 3693476400 | 5530 | 5530 | 5530 | 5530 | 1727 |
| 354 | 20240417 | 124400 | 3683926090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 355 | 20240417 | 124300 | 3683926090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 356 | 20240417 | 124200 | 3683926090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 357 | 20240417 | 124100 | 3683926090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 358 | 20240417 | 124000 | 3683926090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 359 | 20240417 | 123900 | 3683926090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 360 | 20240417 | 123800 | 3683926090 | 5530 | 5530 | 5530 | 5530 | 2 |
| 361 | 20240417 | 123700 | 3683915030 | 5540 | 5540 | 5540 | 5540 | 100 |
| 362 | 20240417 | 123600 | 3683361030 | 5540 | 5540 | 5540 | 5540 | 20 |
| 363 | 20240417 | 123500 | 3683250230 | 5540 | 5540 | 5540 | 5540 | 10 |
| 364 | 20240417 | 123400 | 3683194830 | 5540 | 5540 | 5540 | 5540 | 68 |
| 365 | 20240417 | 123300 | 3682818110 | 5540 | 5540 | 5540 | 5540 | 0 |
| 366 | 20240417 | 123200 | 3682818110 | 5540 | 5540 | 5540 | 5540 | 0 |
| 367 | 20240417 | 123100 | 3682818110 | 5540 | 5540 | 5540 | 5540 | 0 |
| 368 | 20240417 | 123000 | 3682818110 | 5540 | 5540 | 5540 | 5540 | 13 |
| 369 | 20240417 | 122900 | 3682746090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 370 | 20240417 | 122800 | 3682746090 | 5530 | 5530 | 5530 | 5530 | 100 |
| 371 | 20240417 | 122700 | 3682193090 | 5550 | 5550 | 5550 | 5550 | 200 |
| 372 | 20240417 | 122600 | 3681083090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 373 | 20240417 | 122500 | 3681083090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 374 | 20240417 | 122400 | 3681083090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 375 | 20240417 | 122300 | 3681083090 | 5530 | 5530 | 5530 | 5530 | 100 |
| 376 | 20240417 | 122200 | 3680530090 | 5530 | 5530 | 5530 | 5530 | 0 |
| 377 | 20240417 | 122100 | 3680530090 | 5530 | 5530 | 5530 | 5530 | 10 |
| 378 | 20240417 | 122000 | 3680474790 | 5550 | 5550 | 5550 | 5550 | 0 |
| 379 | 20240417 | 121900 | 3680474790 | 5550 | 5550 | 5550 | 5550 | 200 |
| 380 | 20240417 | 121800 | 3679364790 | 5540 | 5560 | 5560 | 5540 | 207 |
| 381 | 20240417 | 121700 | 3678217880 | 5540 | 5540 | 5540 | 5540 | 1 |
| 382 | 20240417 | 121600 | 3678212340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 383 | 20240417 | 121500 | 3678212340 | 5570 | 5520 | 5570 | 5520 | 1000 |
| 384 | 20240417 | 121400 | 3672658270 | 5510 | 5510 | 5510 | 5510 | 0 |
| 385 | 20240417 | 121300 | 3672658270 | 5510 | 5520 | 5520 | 5510 | 443 |
| 386 | 20240417 | 121200 | 3670215090 | 5520 | 5520 | 5520 | 5520 | 0 |
| 387 | 20240417 | 121100 | 3670215090 | 5520 | 5520 | 5520 | 5520 | 115 |
| 388 | 20240417 | 121000 | 3669580290 | 5540 | 5540 | 5540 | 5540 | 0 |
| 389 | 20240417 | 120900 | 3669580290 | 5540 | 5540 | 5540 | 5540 | 10 |
| 390 | 20240417 | 120800 | 3669524890 | 5520 | 5530 | 5530 | 5520 | 11 |
| 391 | 20240417 | 120700 | 3669464070 | 5540 | 5540 | 5540 | 5540 | 300 |
| 392 | 20240417 | 120600 | 3667802070 | 5530 | 5520 | 5530 | 5520 | 11 |
| 393 | 20240417 | 120500 | 3667741340 | 5520 | 5520 | 5520 | 5520 | 10 |
| 394 | 20240417 | 120400 | 3667686140 | 5510 | 5520 | 5520 | 5510 | 1027 |
| 395 | 20240417 | 120300 | 3662026360 | 5530 | 5530 | 5530 | 5530 | 0 |
| 396 | 20240417 | 120200 | 3662026360 | 5530 | 5540 | 5540 | 5530 | 510 |
| 397 | 20240417 | 120100 | 3659201060 | 5540 | 5540 | 5540 | 5540 | 3 |
| 398 | 20240417 | 120000 | 3659184440 | 5540 | 5540 | 5540 | 5540 | 100 |
| 399 | 20240417 | 115900 | 3658630440 | 5530 | 5530 | 5530 | 5520 | 13 |
| 400 | 20240417 | 115800 | 3658558660 | 5520 | 5520 | 5520 | 5520 | 7 |
| 401 | 20240417 | 115700 | 3658520020 | 5520 | 5520 | 5520 | 5520 | 56 |
| 402 | 20240417 | 115600 | 3658210900 | 5520 | 5520 | 5520 | 5520 | 404 |
| 403 | 20240417 | 115500 | 3655980820 | 5520 | 5520 | 5520 | 5520 | 1101 |
| 404 | 20240417 | 115400 | 3649903300 | 5530 | 5540 | 5540 | 5530 | 4648 |
| 405 | 20240417 | 115300 | 3624198950 | 5540 | 5540 | 5540 | 5540 | 107 |
| 406 | 20240417 | 115200 | 3623606170 | 5540 | 5540 | 5540 | 5540 | 194 |
| 407 | 20240417 | 115100 | 3622531410 | 5540 | 5540 | 5540 | 5540 | 1110 |
| 408 | 20240417 | 115000 | 3616382010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 409 | 20240417 | 114900 | 3616382010 | 5540 | 5550 | 5550 | 5540 | 152 |
| 410 | 20240417 | 114800 | 3615538930 | 5540 | 5540 | 5540 | 5540 | 1061 |
| 411 | 20240417 | 114700 | 3609660990 | 5540 | 5540 | 5540 | 5540 | 0 |
| 412 | 20240417 | 114600 | 3609660990 | 5540 | 5560 | 5560 | 5540 | 82 |
| 413 | 20240417 | 114500 | 3609206650 | 5530 | 5530 | 5530 | 5530 | 19 |
| 414 | 20240417 | 114400 | 3609101580 | 5540 | 5540 | 5540 | 5530 | 711 |
| 415 | 20240417 | 114300 | 3605165390 | 5590 | 5590 | 5590 | 5590 | 0 |
| 416 | 20240417 | 114200 | 3605165390 | 5590 | 5550 | 5590 | 5530 | 4869 |
| 417 | 20240417 | 114100 | 3578148800 | 5560 | 5560 | 5560 | 5560 | 20 |
| 418 | 20240417 | 114000 | 3578037600 | 5560 | 5560 | 5560 | 5560 | 100 |
| 419 | 20240417 | 113900 | 3577481600 | 5560 | 5550 | 5560 | 5550 | 198 |
| 420 | 20240417 | 113800 | 3576381700 | 5540 | 5550 | 5550 | 5540 | 76 |
| 421 | 20240417 | 113700 | 3575960630 | 5550 | 5550 | 5550 | 5550 | 0 |
| 422 | 20240417 | 113600 | 3575960630 | 5550 | 5550 | 5550 | 5550 | 1 |
| 423 | 20240417 | 113500 | 3575955080 | 5550 | 5550 | 5550 | 5550 | 1 |
| 424 | 20240417 | 113400 | 3575949530 | 5550 | 5550 | 5550 | 5550 | 0 |
| 425 | 20240417 | 113300 | 3575949530 | 5550 | 5560 | 5560 | 5550 | 20 |
| 426 | 20240417 | 113200 | 3575838430 | 5560 | 5560 | 5560 | 5560 | 0 |
| 427 | 20240417 | 113100 | 3575838430 | 5560 | 5560 | 5560 | 5560 | 0 |
| 428 | 20240417 | 113000 | 3575838430 | 5560 | 5560 | 5560 | 5560 | 0 |
| 429 | 20240417 | 112900 | 3575838430 | 5560 | 5570 | 5570 | 5560 | 201 |
| 430 | 20240417 | 112800 | 3574718870 | 5580 | 5550 | 5580 | 5540 | 1621 |
| 431 | 20240417 | 112700 | 3565732330 | 5550 | 5550 | 5550 | 5550 | 3000 |
| 432 | 20240417 | 112600 | 3549082330 | 5570 | 5570 | 5570 | 5570 | 7 |
| 433 | 20240417 | 112500 | 3549043340 | 5570 | 5560 | 5570 | 5560 | 1126 |
| 434 | 20240417 | 112400 | 3542772780 | 5550 | 5550 | 5550 | 5550 | 2 |
| 435 | 20240417 | 112300 | 3542761680 | 5560 | 5560 | 5560 | 5560 | 0 |
| 436 | 20240417 | 112200 | 3542761680 | 5560 | 5560 | 5560 | 5560 | 31 |
| 437 | 20240417 | 112100 | 3542589320 | 5570 | 5570 | 5570 | 5570 | 10 |
| 438 | 20240417 | 112000 | 3542533620 | 5560 | 5550 | 5560 | 5550 | 20 |
| 439 | 20240417 | 111900 | 3542422430 | 5560 | 5560 | 5560 | 5560 | 0 |
| 440 | 20240417 | 111800 | 3542422430 | 5560 | 5560 | 5560 | 5560 | 943 |
| 441 | 20240417 | 111700 | 3537179350 | 5560 | 5560 | 5560 | 5560 | 10 |
| 442 | 20240417 | 111600 | 3537123750 | 5560 | 5560 | 5560 | 5560 | 161 |
| 443 | 20240417 | 111500 | 3536228590 | 5570 | 5570 | 5570 | 5570 | 0 |
| 444 | 20240417 | 111400 | 3536228590 | 5570 | 5560 | 5570 | 5560 | 294 |
| 445 | 20240417 | 111300 | 3534592010 | 5560 | 5560 | 5560 | 5560 | 284 |
| 446 | 20240417 | 111200 | 3533012970 | 5560 | 5560 | 5560 | 5550 | 421 |
| 447 | 20240417 | 111100 | 3530672220 | 5540 | 5550 | 5550 | 5540 | 984 |
| 448 | 20240417 | 111000 | 3525219600 | 5560 | 5560 | 5560 | 5560 | 20 |
| 449 | 20240417 | 110900 | 3525108400 | 5560 | 5570 | 5570 | 5560 | 1849 |
| 450 | 20240417 | 110800 | 3514827590 | 5560 | 5560 | 5570 | 5560 | 190 |
| 451 | 20240417 | 110700 | 3513770190 | 5580 | 5580 | 5580 | 5580 | 100 |
| 452 | 20240417 | 110600 | 3513212190 | 5580 | 5570 | 5580 | 5570 | 5 |
| 453 | 20240417 | 110500 | 3513184310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 454 | 20240417 | 110400 | 3513184310 | 5570 | 5570 | 5570 | 5570 | 0 |
| 455 | 20240417 | 110300 | 3513184310 | 5570 | 5570 | 5570 | 5570 | 20 |
| 456 | 20240417 | 110200 | 3513072910 | 5570 | 5570 | 5570 | 5570 | 80 |
| 457 | 20240417 | 110100 | 3512627310 | 5580 | 5580 | 5580 | 5580 | 1 |
| 458 | 20240417 | 110000 | 3512621730 | 5590 | 5580 | 5590 | 5570 | 199 |
| 459 | 20240417 | 105900 | 3511512640 | 5570 | 5570 | 5570 | 5570 | 0 |
| 460 | 20240417 | 105800 | 3511512640 | 5570 | 5570 | 5570 | 5570 | 0 |
| 461 | 20240417 | 105700 | 3511512640 | 5570 | 5570 | 5570 | 5570 | 442 |
| 462 | 20240417 | 105600 | 3509050700 | 5570 | 5580 | 5580 | 5570 | 345 |
| 463 | 20240417 | 105500 | 3507125650 | 5600 | 5590 | 5600 | 5590 | 1488 |
| 464 | 20240417 | 105400 | 3498798490 | 5590 | 5590 | 5590 | 5590 | 1000 |
| 465 | 20240417 | 105300 | 3493208490 | 5590 | 5600 | 5600 | 5590 | 496 |
| 466 | 20240417 | 105200 | 3490434230 | 5600 | 5600 | 5600 | 5600 | 146 |
| 467 | 20240417 | 105100 | 3489616630 | 5600 | 5580 | 5600 | 5570 | 4842 |
| 468 | 20240417 | 105000 | 3462552170 | 5580 | 5570 | 5580 | 5570 | 796 |
| 469 | 20240417 | 104900 | 3458116350 | 5570 | 5570 | 5570 | 5550 | 6 |
| 470 | 20240417 | 104800 | 3458082950 | 5570 | 5560 | 5570 | 5550 | 46 |
| 471 | 20240417 | 104700 | 3457827190 | 5560 | 5560 | 5560 | 5550 | 202 |
| 472 | 20240417 | 104600 | 3456706070 | 5540 | 5540 | 5540 | 5540 | 40 |
| 473 | 20240417 | 104500 | 3456484470 | 5570 | 5570 | 5570 | 5570 | 0 |
| 474 | 20240417 | 104400 | 3456484470 | 5570 | 5550 | 5570 | 5520 | 895 |
| 475 | 20240417 | 104300 | 3451521720 | 5570 | 5550 | 5570 | 5540 | 123 |
| 476 | 20240417 | 104200 | 3450839660 | 5540 | 5540 | 5540 | 5540 | 17 |
| 477 | 20240417 | 104100 | 3450745480 | 5570 | 5560 | 5570 | 5560 | 1454 |
| 478 | 20240417 | 104000 | 3442661230 | 5560 | 5540 | 5560 | 5520 | 320 |
| 479 | 20240417 | 103900 | 3440889970 | 5510 | 5510 | 5510 | 5510 | 0 |
| 480 | 20240417 | 103800 | 3440889970 | 5510 | 5570 | 5570 | 5510 | 15150 |
| 481 | 20240417 | 103700 | 3357233580 | 5540 | 5570 | 5570 | 5540 | 1671 |
| 482 | 20240417 | 103600 | 3347973970 | 5550 | 5580 | 5580 | 5550 | 2986 |
| 483 | 20240417 | 103500 | 3331354790 | 5580 | 5580 | 5590 | 5580 | 11 |
| 484 | 20240417 | 103400 | 3331293400 | 5580 | 5570 | 5580 | 5570 | 902 |
| 485 | 20240417 | 103300 | 3326268950 | 5570 | 5570 | 5570 | 5540 | 4839 |
| 486 | 20240417 | 103200 | 3299352630 | 5570 | 5570 | 5580 | 5560 | 1727 |
| 487 | 20240417 | 103100 | 3289739450 | 5570 | 5560 | 5570 | 5560 | 216 |
| 488 | 20240417 | 103000 | 3288536370 | 5570 | 5580 | 5580 | 5570 | 14 |
| 489 | 20240417 | 102900 | 3288458380 | 5570 | 5580 | 5590 | 5570 | 2012 |
| 490 | 20240417 | 102800 | 3277231420 | 5580 | 5580 | 5580 | 5550 | 3786 |
| 491 | 20240417 | 102700 | 3256187330 | 5590 | 5580 | 5590 | 5580 | 50 |
| 492 | 20240417 | 102600 | 3255907990 | 5590 | 5560 | 5590 | 5560 | 1478 |
| 493 | 20240417 | 102500 | 3247690230 | 5590 | 5560 | 5600 | 5550 | 116 |
| 494 | 20240417 | 102400 | 3247045240 | 5560 | 5580 | 5580 | 5560 | 2288 |
| 495 | 20240417 | 102300 | 3234281740 | 5580 | 5580 | 5580 | 5570 | 1039 |
| 496 | 20240417 | 102200 | 3228484620 | 5610 | 5600 | 5610 | 5580 | 4291 |
| 497 | 20240417 | 102100 | 3204515140 | 5580 | 5580 | 5600 | 5560 | 3459 |
| 498 | 20240417 | 102000 | 3185214610 | 5580 | 5570 | 5600 | 5570 | 784 |
| 499 | 20240417 | 101900 | 3180846200 | 5610 | 5560 | 5610 | 5560 | 1316 |
| 500 | 20240417 | 101800 | 3173486360 | 5560 | 5560 | 5600 | 5510 | 7016 |
| 501 | 20240417 | 101700 | 3134682110 | 5560 | 5540 | 5560 | 5530 | 1576 |
| 502 | 20240417 | 101600 | 3125963010 | 5510 | 5530 | 5530 | 5510 | 4422 |
| 503 | 20240417 | 101500 | 3101559190 | 5530 | 5540 | 5540 | 5530 | 403 |
| 504 | 20240417 | 101400 | 3099328450 | 5540 | 5550 | 5560 | 5530 | 2612 |
| 505 | 20240417 | 101300 | 3084852780 | 5550 | 5570 | 5580 | 5540 | 2391 |
| 506 | 20240417 | 101200 | 3071558470 | 5580 | 5540 | 5580 | 5490 | 6686 |
| 507 | 20240417 | 101100 | 3034636740 | 5520 | 5590 | 5600 | 5450 | 45276 |
| 508 | 20240417 | 101000 | 2785806810 | 5590 | 5630 | 5630 | 5550 | 10432 |
| 509 | 20240417 | 100900 | 2727607190 | 5630 | 5610 | 5660 | 5600 | 8606 |
| 510 | 20240417 | 100800 | 2679382280 | 5620 | 5700 | 5700 | 5540 | 19062 |
| 511 | 20240417 | 100700 | 2572222580 | 5750 | 5800 | 5800 | 5680 | 8681 |
| 512 | 20240417 | 100600 | 2522447860 | 5810 | 5860 | 5940 | 5810 | 30026 |
| 513 | 20240417 | 100500 | 2345473020 | 5920 | 5870 | 6020 | 5690 | 68984 |
| 514 | 20240417 | 100400 | 1942704780 | 5870 | 5980 | 6020 | 5830 | 32048 |
| 515 | 20240417 | 100300 | 1753060590 | 6000 | 5940 | 6030 | 5860 | 38600 |
| 516 | 20240417 | 100200 | 1523058310 | 5940 | 6100 | 6110 | 5910 | 39878 |
| 517 | 20240417 | 100100 | 1283310700 | 6100 | 5950 | 6150 | 5940 | 95638 |
| 518 | 20240417 | 100000 | 701973800 | 5960 | 5910 | 6000 | 5870 | 28193 |
| 519 | 20240417 | 095900 | 534031140 | 5910 | 5870 | 5930 | 5870 | 11612 |
| 520 | 20240417 | 095800 | 465431870 | 5860 | 5840 | 5880 | 5840 | 7891 |
| 521 | 20240417 | 095700 | 419142110 | 5850 | 5820 | 5850 | 5820 | 231 |
| 522 | 20240417 | 095600 | 417795900 | 5850 | 5830 | 5850 | 5820 | 2037 |
| 523 | 20240417 | 095500 | 405900920 | 5850 | 5830 | 5870 | 5810 | 10092 |
| 524 | 20240417 | 095400 | 346865080 | 5840 | 5790 | 5840 | 5790 | 3000 |
| 525 | 20240417 | 095300 | 329396720 | 5790 | 5780 | 5790 | 5780 | 477 |
| 526 | 20240417 | 095200 | 326639650 | 5780 | 5780 | 5780 | 5780 | 24 |
| 527 | 20240417 | 095100 | 326500930 | 5780 | 5780 | 5780 | 5780 | 10 |
| 528 | 20240417 | 095000 | 326443130 | 5780 | 5740 | 5800 | 5740 | 6808 |
| 529 | 20240417 | 094900 | 287103960 | 5740 | 5740 | 5740 | 5740 | 668 |
| 530 | 20240417 | 094800 | 283269640 | 5730 | 5730 | 5730 | 5730 | 1500 |
| 531 | 20240417 | 094700 | 274674640 | 5740 | 5740 | 5740 | 5740 | 60 |
| 532 | 20240417 | 094600 | 274330240 | 5740 | 5710 | 5740 | 5710 | 941 |
| 533 | 20240417 | 094500 | 268945950 | 5720 | 5720 | 5720 | 5720 | 20 |
| 534 | 20240417 | 094400 | 268831550 | 5720 | 5720 | 5720 | 5720 | 101 |
| 535 | 20240417 | 094300 | 268253830 | 5720 | 5720 | 5720 | 5720 | 0 |
| 536 | 20240417 | 094200 | 268253830 | 5720 | 5720 | 5720 | 5720 | 45 |
| 537 | 20240417 | 094100 | 267996430 | 5720 | 5720 | 5720 | 5720 | 156 |
| 538 | 20240417 | 094000 | 267104110 | 5720 | 5720 | 5720 | 5720 | 943 |
| 539 | 20240417 | 093900 | 261710150 | 5720 | 5720 | 5720 | 5720 | 0 |
| 540 | 20240417 | 093800 | 261710150 | 5720 | 5720 | 5720 | 5720 | 201 |
| 541 | 20240417 | 093700 | 260560430 | 5720 | 5730 | 5740 | 5720 | 1486 |
| 542 | 20240417 | 093600 | 252047130 | 5730 | 5730 | 5730 | 5730 | 259 |
| 543 | 20240417 | 093500 | 250563060 | 5730 | 5730 | 5730 | 5730 | 741 |
| 544 | 20240417 | 093400 | 246317130 | 5750 | 5750 | 5750 | 5750 | 0 |
| 545 | 20240417 | 093300 | 246317130 | 5750 | 5750 | 5750 | 5750 | 0 |
| 546 | 20240417 | 093200 | 246317130 | 5750 | 5750 | 5760 | 5750 | 1499 |
| 547 | 20240417 | 093100 | 237697860 | 5750 | 5740 | 5750 | 5730 | 136 |
| 548 | 20240417 | 093000 | 236916980 | 5750 | 5750 | 5750 | 5750 | 0 |
| 549 | 20240417 | 092900 | 236916980 | 5750 | 5750 | 5750 | 5750 | 78 |
| 550 | 20240417 | 092800 | 236468480 | 5750 | 5750 | 5750 | 5750 | 79 |
| 551 | 20240417 | 092700 | 236014230 | 5750 | 5750 | 5750 | 5750 | 1298 |
| 552 | 20240417 | 092600 | 228550730 | 5750 | 5760 | 5760 | 5750 | 1493 |
| 553 | 20240417 | 092500 | 219953780 | 5760 | 5770 | 5780 | 5760 | 1619 |
| 554 | 20240417 | 092400 | 210611180 | 5780 | 5750 | 5780 | 5750 | 1149 |
| 555 | 20240417 | 092300 | 203987030 | 5770 | 5760 | 5770 | 5760 | 1322 |
| 556 | 20240417 | 092200 | 196359190 | 5780 | 5770 | 5800 | 5770 | 835 |
| 557 | 20240417 | 092100 | 191540860 | 5770 | 5770 | 5770 | 5770 | 400 |
| 558 | 20240417 | 092000 | 189232860 | 5770 | 5800 | 5800 | 5770 | 3763 |
| 559 | 20240417 | 091900 | 167468060 | 5800 | 5720 | 5800 | 5720 | 6372 |
| 560 | 20240417 | 091800 | 130780450 | 5720 | 5720 | 5720 | 5710 | 668 |
| 561 | 20240417 | 091700 | 126960490 | 5720 | 5720 | 5720 | 5720 | 93 |
| 562 | 20240417 | 091600 | 126428530 | 5720 | 5750 | 5760 | 5720 | 3900 |
| 563 | 20240417 | 091500 | 104074370 | 5760 | 5750 | 5760 | 5720 | 4069 |
| 564 | 20240417 | 091400 | 80673730 | 5760 | 5730 | 5760 | 5730 | 3658 |
| 565 | 20240417 | 091300 | 59651110 | 5740 | 5720 | 5740 | 5710 | 743 |
| 566 | 20240417 | 091200 | 55400400 | 5710 | 5670 | 5720 | 5670 | 1647 |
| 567 | 20240417 | 091100 | 46008720 | 5660 | 5630 | 5660 | 5630 | 973 |
| 568 | 20240417 | 091000 | 40509340 | 5630 | 5630 | 5630 | 5630 | 5 |
| 569 | 20240417 | 090900 | 40481190 | 5630 | 5630 | 5630 | 5630 | 440 |
| 570 | 20240417 | 090800 | 38003990 | 5630 | 5610 | 5630 | 5610 | 165 |
| 571 | 20240417 | 090700 | 37078320 | 5610 | 5610 | 5610 | 5610 | 100 |
| 572 | 20240417 | 090600 | 36517320 | 5610 | 5590 | 5610 | 5590 | 306 |
| 573 | 20240417 | 090500 | 34800920 | 5590 | 5610 | 5610 | 5590 | 920 |
| 574 | 20240417 | 090400 | 29639780 | 5620 | 5620 | 5630 | 5620 | 822 |
| 575 | 20240417 | 090300 | 25020040 | 5620 | 5620 | 5630 | 5620 | 29 |
| 576 | 20240417 | 090200 | 24856960 | 5620 | 5600 | 5620 | 5600 | 355 |
| 577 | 20240417 | 090100 | 22863250 | 5600 | 5590 | 5600 | 5580 | 283 |
| 578 | 20240417 | 090000 | 21280000 | 5600 | 5600 | 5600 | 5600 | 3800 |