29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 183900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 1717 |
| 3 | 20240405 | 183800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20240405 | 183700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20240405 | 183600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20240405 | 183500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20240405 | 183400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20240405 | 183300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20240405 | 183200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20240405 | 183100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20240405 | 183000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20240405 | 182900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20240405 | 182800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20240405 | 182700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20240405 | 182600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20240405 | 182500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20240405 | 182400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20240405 | 182300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20240405 | 182200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20240405 | 182100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20240405 | 182000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20240405 | 181900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20240405 | 181800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20240405 | 181700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20240405 | 181600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20240405 | 181500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20240405 | 181400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20240405 | 181300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20240405 | 181200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20240405 | 181100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20240405 | 181000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20240405 | 180900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 1717 |
| 33 | 20240405 | 180800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20240405 | 180700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20240405 | 180600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20240405 | 180500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20240405 | 180400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20240405 | 180300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20240405 | 180200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20240405 | 180100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20240405 | 180000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20240405 | 175900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20240405 | 175800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20240405 | 175700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20240405 | 175600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20240405 | 175500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20240405 | 175400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20240405 | 175300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20240405 | 175200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20240405 | 175100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20240405 | 175000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20240405 | 174900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20240405 | 174800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20240405 | 174700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20240405 | 174600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20240405 | 174500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20240405 | 174400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20240405 | 174300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20240405 | 174200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20240405 | 174100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20240405 | 174000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20240405 | 173900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 1717 |
| 63 | 20240405 | 173800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20240405 | 173700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20240405 | 173600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20240405 | 173500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20240405 | 173400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20240405 | 173300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20240405 | 173200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20240405 | 173100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20240405 | 173000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20240405 | 172900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20240405 | 172800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20240405 | 172700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20240405 | 172600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20240405 | 172500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20240405 | 172400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20240405 | 172300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20240405 | 172200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20240405 | 172100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20240405 | 172000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20240405 | 171900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20240405 | 171800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20240405 | 171700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20240405 | 171600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20240405 | 171500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20240405 | 171400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20240405 | 171300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20240405 | 171200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20240405 | 171100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20240405 | 171000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20240405 | 170900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 1717 |
| 93 | 20240405 | 170800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20240405 | 170700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20240405 | 170600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20240405 | 170500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20240405 | 170400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20240405 | 170300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20240405 | 170200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20240405 | 170100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20240405 | 170000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20240405 | 165900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20240405 | 165800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20240405 | 165700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20240405 | 165600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20240405 | 165500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20240405 | 165400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20240405 | 165300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20240405 | 165200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20240405 | 165100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20240405 | 165000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20240405 | 164900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20240405 | 164800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20240405 | 164700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20240405 | 164600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20240405 | 164500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20240405 | 164400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20240405 | 164300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20240405 | 164200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20240405 | 164100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20240405 | 164000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20240405 | 163900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 1717 |
| 123 | 20240405 | 163800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20240405 | 163700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20240405 | 163600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20240405 | 163500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20240405 | 163400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20240405 | 163300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20240405 | 163200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20240405 | 163100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20240405 | 163000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20240405 | 162900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20240405 | 162800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20240405 | 162700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20240405 | 162600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20240405 | 162500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20240405 | 162400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20240405 | 162300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20240405 | 162200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20240405 | 162100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20240405 | 162000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20240405 | 161900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20240405 | 161800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20240405 | 161700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20240405 | 161600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20240405 | 161500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20240405 | 161400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20240405 | 161300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20240405 | 161200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20240405 | 161100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20240405 | 161000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20240405 | 160900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 1717 |
| 153 | 20240405 | 160800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20240405 | 160700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20240405 | 160600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20240405 | 160500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20240405 | 160400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20240405 | 160300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20240405 | 160200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20240405 | 160100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20240405 | 160000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20240405 | 155900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20240405 | 155800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20240405 | 155700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20240405 | 155600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20240405 | 155500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20240405 | 155400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20240405 | 155300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20240405 | 155200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20240405 | 155100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20240405 | 155000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20240405 | 154900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20240405 | 154800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20240405 | 154700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20240405 | 154600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20240405 | 154500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20240405 | 154400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20240405 | 154300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20240405 | 154200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20240405 | 154100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20240405 | 154000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20240405 | 153900 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 1717 |
| 183 | 20240405 | 153800 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20240405 | 153700 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20240405 | 153600 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20240405 | 153500 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20240405 | 153400 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20240405 | 153300 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20240405 | 153200 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20240405 | 153100 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20240405 | 153000 | 4421444890 | 6390 | 6390 | 6390 | 6390 | 1717 |
| 192 | 20240405 | 152900 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20240405 | 152800 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20240405 | 152700 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20240405 | 152600 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20240405 | 152500 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20240405 | 152400 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20240405 | 152300 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20240405 | 152200 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20240405 | 152100 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20240405 | 152000 | 4410473260 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20240405 | 151900 | 4410473260 | 6390 | 6350 | 6390 | 6350 | 2272 |
| 203 | 20240405 | 151800 | 4395998610 | 6350 | 6320 | 6350 | 6310 | 5464 |
| 204 | 20240405 | 151700 | 4361422000 | 6330 | 6330 | 6330 | 6320 | 899 |
| 205 | 20240405 | 151600 | 4355731420 | 6320 | 6350 | 6360 | 6320 | 5777 |
| 206 | 20240405 | 151500 | 4319148550 | 6360 | 6370 | 6370 | 6350 | 1047 |
| 207 | 20240405 | 151400 | 4312491590 | 6370 | 6350 | 6370 | 6350 | 2809 |
| 208 | 20240405 | 151300 | 4294638650 | 6350 | 6350 | 6350 | 6350 | 1109 |
| 209 | 20240405 | 151200 | 4287596500 | 6350 | 6340 | 6350 | 6340 | 2014 |
| 210 | 20240405 | 151100 | 4274811340 | 6340 | 6340 | 6340 | 6340 | 312 |
| 211 | 20240405 | 151000 | 4272833260 | 6330 | 6340 | 6340 | 6330 | 1343 |
| 212 | 20240405 | 150900 | 4264326700 | 6340 | 6330 | 6350 | 6330 | 1748 |
| 213 | 20240405 | 150800 | 4253257270 | 6330 | 6330 | 6330 | 6330 | 10 |
| 214 | 20240405 | 150700 | 4253193970 | 6310 | 6330 | 6330 | 6310 | 57 |
| 215 | 20240405 | 150600 | 4252833260 | 6310 | 6310 | 6310 | 6310 | 574 |
| 216 | 20240405 | 150500 | 4249211320 | 6310 | 6310 | 6310 | 6300 | 4261 |
| 217 | 20240405 | 150400 | 4222325110 | 6310 | 6310 | 6310 | 6310 | 1183 |
| 218 | 20240405 | 150300 | 4214860380 | 6300 | 6300 | 6300 | 6300 | 892 |
| 219 | 20240405 | 150200 | 4209240780 | 6300 | 6300 | 6300 | 6300 | 2275 |
| 220 | 20240405 | 150100 | 4194908280 | 6300 | 6310 | 6310 | 6300 | 650 |
| 221 | 20240405 | 150000 | 4190811840 | 6300 | 6310 | 6310 | 6300 | 2190 |
| 222 | 20240405 | 145900 | 4177006940 | 6310 | 6310 | 6310 | 6300 | 344 |
| 223 | 20240405 | 145800 | 4174838200 | 6310 | 6310 | 6310 | 6300 | 1346 |
| 224 | 20240405 | 145700 | 4166354940 | 6300 | 6300 | 6300 | 6300 | 1904 |
| 225 | 20240405 | 145600 | 4154359740 | 6310 | 6310 | 6310 | 6300 | 291 |
| 226 | 20240405 | 145500 | 4152524520 | 6310 | 6290 | 6310 | 6290 | 4538 |
| 227 | 20240405 | 145400 | 4123940720 | 6290 | 6320 | 6330 | 6290 | 5497 |
| 228 | 20240405 | 145300 | 4089274060 | 6320 | 6320 | 6330 | 6320 | 346 |
| 229 | 20240405 | 145200 | 4087086810 | 6310 | 6320 | 6330 | 6310 | 566 |
| 230 | 20240405 | 145100 | 4083512040 | 6320 | 6330 | 6330 | 6320 | 756 |
| 231 | 20240405 | 145000 | 4078732070 | 6330 | 6330 | 6340 | 6330 | 523 |
| 232 | 20240405 | 144900 | 4075420480 | 6330 | 6340 | 6340 | 6330 | 5451 |
| 233 | 20240405 | 144800 | 4040914650 | 6340 | 6330 | 6340 | 6330 | 1204 |
| 234 | 20240405 | 144700 | 4033291150 | 6320 | 6310 | 6320 | 6310 | 811 |
| 235 | 20240405 | 144600 | 4028169450 | 6300 | 6290 | 6300 | 6290 | 3187 |
| 236 | 20240405 | 144500 | 4008095630 | 6300 | 6300 | 6300 | 6300 | 68 |
| 237 | 20240405 | 144400 | 4007667230 | 6290 | 6300 | 6300 | 6290 | 96 |
| 238 | 20240405 | 144300 | 4007063180 | 6290 | 6320 | 6320 | 6290 | 600 |
| 239 | 20240405 | 144200 | 4003282730 | 6290 | 6290 | 6310 | 6290 | 1724 |
| 240 | 20240405 | 144100 | 3992437660 | 6290 | 6300 | 6310 | 6290 | 264 |
| 241 | 20240405 | 144000 | 3990775530 | 6290 | 6310 | 6320 | 6290 | 1365 |
| 242 | 20240405 | 143900 | 3982169450 | 6320 | 6300 | 6320 | 6300 | 127 |
| 243 | 20240405 | 143800 | 3981369130 | 6310 | 6320 | 6330 | 6310 | 1492 |
| 244 | 20240405 | 143700 | 3971948810 | 6320 | 6320 | 6340 | 6320 | 862 |
| 245 | 20240405 | 143600 | 3966500870 | 6320 | 6320 | 6320 | 6310 | 849 |
| 246 | 20240405 | 143500 | 3961135810 | 6320 | 6320 | 6320 | 6320 | 275 |
| 247 | 20240405 | 143400 | 3959397810 | 6320 | 6320 | 6350 | 6320 | 1391 |
| 248 | 20240405 | 143300 | 3950577370 | 6320 | 6330 | 6330 | 6320 | 632 |
| 249 | 20240405 | 143200 | 3946583040 | 6300 | 6300 | 6300 | 6300 | 8 |
| 250 | 20240405 | 143100 | 3946532640 | 6300 | 6300 | 6300 | 6290 | 12597 |
| 251 | 20240405 | 143000 | 3867284210 | 6300 | 6310 | 6310 | 6300 | 1216 |
| 252 | 20240405 | 142900 | 3859622150 | 6310 | 6310 | 6320 | 6310 | 2012 |
| 253 | 20240405 | 142800 | 3846906430 | 6310 | 6310 | 6320 | 6310 | 504 |
| 254 | 20240405 | 142700 | 3843726180 | 6320 | 6330 | 6330 | 6310 | 1309 |
| 255 | 20240405 | 142600 | 3835453520 | 6320 | 6320 | 6320 | 6320 | 144 |
| 256 | 20240405 | 142500 | 3834543440 | 6320 | 6310 | 6330 | 6300 | 2681 |
| 257 | 20240405 | 142400 | 3817612450 | 6310 | 6300 | 6330 | 6210 | 10366 |
| 258 | 20240405 | 142300 | 3752460890 | 6320 | 6370 | 6380 | 6300 | 30441 |
| 259 | 20240405 | 142200 | 3559705130 | 6370 | 6360 | 6370 | 6360 | 250 |
| 260 | 20240405 | 142100 | 3558113330 | 6360 | 6380 | 6380 | 6360 | 1741 |
| 261 | 20240405 | 142000 | 3547029710 | 6400 | 6400 | 6400 | 6400 | 0 |
| 262 | 20240405 | 141900 | 3547029710 | 6400 | 6390 | 6400 | 6350 | 30016 |
| 263 | 20240405 | 141800 | 3355863480 | 6400 | 6400 | 6400 | 6400 | 244 |
| 264 | 20240405 | 141700 | 3354301880 | 6400 | 6400 | 6400 | 6400 | 277 |
| 265 | 20240405 | 141600 | 3352529080 | 6400 | 6400 | 6400 | 6400 | 2125 |
| 266 | 20240405 | 141500 | 3338929080 | 6410 | 6410 | 6420 | 6410 | 402 |
| 267 | 20240405 | 141400 | 3336352230 | 6420 | 6420 | 6420 | 6420 | 692 |
| 268 | 20240405 | 141300 | 3331909590 | 6440 | 6450 | 6450 | 6440 | 1430 |
| 269 | 20240405 | 141200 | 3322696360 | 6450 | 6450 | 6450 | 6450 | 373 |
| 270 | 20240405 | 141100 | 3320290510 | 6450 | 6430 | 6450 | 6430 | 1285 |
| 271 | 20240405 | 141000 | 3312013780 | 6430 | 6410 | 6430 | 6410 | 3885 |
| 272 | 20240405 | 140900 | 3287091040 | 6420 | 6420 | 6420 | 6420 | 331 |
| 273 | 20240405 | 140800 | 3284966020 | 6420 | 6420 | 6420 | 6420 | 409 |
| 274 | 20240405 | 140700 | 3282340240 | 6420 | 6430 | 6430 | 6420 | 1174 |
| 275 | 20240405 | 140600 | 3274794280 | 6430 | 6420 | 6430 | 6420 | 637 |
| 276 | 20240405 | 140500 | 3270698620 | 6420 | 6420 | 6420 | 6420 | 514 |
| 277 | 20240405 | 140400 | 3267398740 | 6430 | 6430 | 6430 | 6430 | 221 |
| 278 | 20240405 | 140300 | 3265977710 | 6420 | 6410 | 6420 | 6410 | 8891 |
| 279 | 20240405 | 140200 | 3208962310 | 6410 | 6410 | 6410 | 6410 | 31 |
| 280 | 20240405 | 140100 | 3208763600 | 6400 | 6400 | 6400 | 6400 | 114 |
| 281 | 20240405 | 140000 | 3208034000 | 6400 | 6410 | 6410 | 6400 | 307 |
| 282 | 20240405 | 135900 | 3206067130 | 6410 | 6410 | 6410 | 6410 | 2472 |
| 283 | 20240405 | 135800 | 3190221610 | 6390 | 6390 | 6390 | 6390 | 22 |
| 284 | 20240405 | 135700 | 3190081030 | 6390 | 6390 | 6390 | 6390 | 0 |
| 285 | 20240405 | 135600 | 3190081030 | 6390 | 6390 | 6390 | 6390 | 0 |
| 286 | 20240405 | 135500 | 3190081030 | 6390 | 6390 | 6390 | 6390 | 0 |
| 287 | 20240405 | 135400 | 3190081030 | 6390 | 6400 | 6400 | 6390 | 1142 |
| 288 | 20240405 | 135300 | 3182776900 | 6400 | 6400 | 6400 | 6400 | 200 |
| 289 | 20240405 | 135200 | 3181496900 | 6400 | 6400 | 6400 | 6400 | 6 |
| 290 | 20240405 | 135100 | 3181458500 | 6400 | 6410 | 6410 | 6400 | 1696 |
| 291 | 20240405 | 135000 | 3170597990 | 6420 | 6420 | 6420 | 6420 | 59 |
| 292 | 20240405 | 134900 | 3170219210 | 6420 | 6420 | 6420 | 6420 | 0 |
| 293 | 20240405 | 134800 | 3170219210 | 6420 | 6420 | 6420 | 6420 | 167 |
| 294 | 20240405 | 134700 | 3169147070 | 6420 | 6420 | 6420 | 6420 | 18 |
| 295 | 20240405 | 134600 | 3169031510 | 6410 | 6410 | 6410 | 6410 | 500 |
| 296 | 20240405 | 134500 | 3165826510 | 6410 | 6400 | 6410 | 6400 | 3850 |
| 297 | 20240405 | 134400 | 3141173780 | 6400 | 6390 | 6400 | 6390 | 3407 |
| 298 | 20240405 | 134300 | 3119382980 | 6400 | 6390 | 6400 | 6390 | 390 |
| 299 | 20240405 | 134200 | 3116887880 | 6400 | 6400 | 6400 | 6400 | 982 |
| 300 | 20240405 | 134100 | 3110603080 | 6400 | 6400 | 6410 | 6400 | 221 |
| 301 | 20240405 | 134000 | 3109188670 | 6390 | 6400 | 6410 | 6390 | 1884 |
| 302 | 20240405 | 133900 | 3097120600 | 6400 | 6400 | 6400 | 6400 | 1 |
| 303 | 20240405 | 133800 | 3097114200 | 6400 | 6400 | 6400 | 6400 | 417 |
| 304 | 20240405 | 133700 | 3094445400 | 6400 | 6400 | 6400 | 6400 | 1146 |
| 305 | 20240405 | 133600 | 3087111000 | 6400 | 6400 | 6400 | 6400 | 1280 |
| 306 | 20240405 | 133500 | 3078919000 | 6400 | 6400 | 6400 | 6400 | 1 |
| 307 | 20240405 | 133400 | 3078912600 | 6400 | 6410 | 6410 | 6400 | 165 |
| 308 | 20240405 | 133300 | 3077856480 | 6420 | 6420 | 6420 | 6420 | 1 |
| 309 | 20240405 | 133200 | 3077850060 | 6400 | 6400 | 6400 | 6400 | 1000 |
| 310 | 20240405 | 133100 | 3071450060 | 6400 | 6410 | 6410 | 6400 | 702 |
| 311 | 20240405 | 133000 | 3066952260 | 6410 | 6410 | 6410 | 6400 | 1127 |
| 312 | 20240405 | 132900 | 3059729190 | 6410 | 6410 | 6410 | 6410 | 30 |
| 313 | 20240405 | 132800 | 3059536890 | 6430 | 6410 | 6440 | 6410 | 65 |
| 314 | 20240405 | 132700 | 3059119590 | 6410 | 6460 | 6460 | 6410 | 2512 |
| 315 | 20240405 | 132600 | 3042968220 | 6460 | 6460 | 6460 | 6460 | 7 |
| 316 | 20240405 | 132500 | 3042923000 | 6460 | 6440 | 6460 | 6440 | 15 |
| 317 | 20240405 | 132400 | 3042826360 | 6440 | 6450 | 6450 | 6440 | 704 |
| 318 | 20240405 | 132300 | 3038292330 | 6450 | 6450 | 6450 | 6450 | 0 |
| 319 | 20240405 | 132200 | 3038292330 | 6450 | 6450 | 6450 | 6450 | 150 |
| 320 | 20240405 | 132100 | 3037324830 | 6450 | 6450 | 6450 | 6450 | 129 |
| 321 | 20240405 | 132000 | 3036492780 | 6450 | 6450 | 6450 | 6450 | 507 |
| 322 | 20240405 | 131900 | 3033222630 | 6450 | 6450 | 6450 | 6450 | 861 |
| 323 | 20240405 | 131800 | 3027669180 | 6450 | 6450 | 6450 | 6450 | 25 |
| 324 | 20240405 | 131700 | 3027507930 | 6450 | 6450 | 6450 | 6450 | 258 |
| 325 | 20240405 | 131600 | 3025843830 | 6460 | 6450 | 6460 | 6450 | 10 |
| 326 | 20240405 | 131500 | 3025779240 | 6460 | 6450 | 6460 | 6440 | 254 |
| 327 | 20240405 | 131400 | 3024140240 | 6470 | 6470 | 6470 | 6460 | 209 |
| 328 | 20240405 | 131300 | 3022788110 | 6470 | 6440 | 6470 | 6440 | 2089 |
| 329 | 20240405 | 131200 | 3009322020 | 6450 | 6450 | 6450 | 6450 | 72 |
| 330 | 20240405 | 131100 | 3008857620 | 6440 | 6440 | 6440 | 6440 | 346 |
| 331 | 20240405 | 131000 | 3006629380 | 6430 | 6430 | 6430 | 6430 | 96 |
| 332 | 20240405 | 130900 | 3006012100 | 6400 | 6400 | 6420 | 6400 | 2720 |
| 333 | 20240405 | 130800 | 2988577080 | 6390 | 6400 | 6400 | 6390 | 713 |
| 334 | 20240405 | 130700 | 2984017330 | 6400 | 6400 | 6400 | 6400 | 105 |
| 335 | 20240405 | 130600 | 2983345330 | 6400 | 6400 | 6400 | 6400 | 0 |
| 336 | 20240405 | 130500 | 2983345330 | 6400 | 6400 | 6400 | 6400 | 111 |
| 337 | 20240405 | 130400 | 2982634930 | 6400 | 6400 | 6400 | 6400 | 271 |
| 338 | 20240405 | 130300 | 2980900530 | 6400 | 6400 | 6410 | 6400 | 1342 |
| 339 | 20240405 | 130200 | 2972311630 | 6390 | 6400 | 6400 | 6390 | 127 |
| 340 | 20240405 | 130100 | 2971499830 | 6400 | 6390 | 6400 | 6390 | 574 |
| 341 | 20240405 | 130000 | 2967826730 | 6390 | 6390 | 6390 | 6390 | 14 |
| 342 | 20240405 | 125900 | 2967737270 | 6400 | 6390 | 6400 | 6390 | 350 |
| 343 | 20240405 | 125800 | 2965500670 | 6400 | 6400 | 6400 | 6390 | 1684 |
| 344 | 20240405 | 125700 | 2954725100 | 6400 | 6400 | 6400 | 6390 | 55 |
| 345 | 20240405 | 125600 | 2954373110 | 6400 | 6400 | 6400 | 6400 | 60 |
| 346 | 20240405 | 125500 | 2953989110 | 6400 | 6390 | 6400 | 6390 | 550 |
| 347 | 20240405 | 125400 | 2950474110 | 6390 | 6390 | 6390 | 6390 | 2 |
| 348 | 20240405 | 125300 | 2950461330 | 6390 | 6380 | 6390 | 6370 | 701 |
| 349 | 20240405 | 125200 | 2945990940 | 6380 | 6390 | 6390 | 6380 | 110 |
| 350 | 20240405 | 125100 | 2945288350 | 6390 | 6390 | 6390 | 6390 | 1417 |
| 351 | 20240405 | 125000 | 2936233720 | 6390 | 6380 | 6390 | 6380 | 74 |
| 352 | 20240405 | 124900 | 2935761250 | 6380 | 6380 | 6380 | 6380 | 675 |
| 353 | 20240405 | 124800 | 2931454750 | 6390 | 6390 | 6390 | 6390 | 14 |
| 354 | 20240405 | 124700 | 2931365290 | 6390 | 6390 | 6390 | 6390 | 10 |
| 355 | 20240405 | 124600 | 2931301390 | 6390 | 6390 | 6390 | 6390 | 107 |
| 356 | 20240405 | 124500 | 2930617660 | 6390 | 6400 | 6400 | 6390 | 587 |
| 357 | 20240405 | 124400 | 2926866590 | 6400 | 6390 | 6400 | 6390 | 212 |
| 358 | 20240405 | 124300 | 2925509800 | 6400 | 6400 | 6400 | 6400 | 95 |
| 359 | 20240405 | 124200 | 2924901800 | 6380 | 6390 | 6390 | 6380 | 1122 |
| 360 | 20240405 | 124100 | 2917741410 | 6380 | 6390 | 6390 | 6380 | 164 |
| 361 | 20240405 | 124000 | 2916693810 | 6400 | 6400 | 6400 | 6400 | 70 |
| 362 | 20240405 | 123900 | 2916245810 | 6400 | 6400 | 6400 | 6400 | 9 |
| 363 | 20240405 | 123800 | 2916188210 | 6400 | 6400 | 6400 | 6400 | 2501 |
| 364 | 20240405 | 123700 | 2900181810 | 6410 | 6410 | 6410 | 6410 | 856 |
| 365 | 20240405 | 123600 | 2894694850 | 6420 | 6420 | 6420 | 6410 | 272 |
| 366 | 20240405 | 123500 | 2892949910 | 6420 | 6420 | 6420 | 6420 | 456 |
| 367 | 20240405 | 123400 | 2890022390 | 6400 | 6420 | 6420 | 6400 | 155 |
| 368 | 20240405 | 123300 | 2889030290 | 6420 | 6420 | 6420 | 6420 | 108 |
| 369 | 20240405 | 123200 | 2888336930 | 6400 | 6400 | 6400 | 6400 | 168 |
| 370 | 20240405 | 123100 | 2887261730 | 6400 | 6420 | 6420 | 6400 | 74 |
| 371 | 20240405 | 123000 | 2886787530 | 6420 | 6390 | 6420 | 6390 | 425 |
| 372 | 20240405 | 122900 | 2884068370 | 6390 | 6400 | 6400 | 6390 | 1241 |
| 373 | 20240405 | 122800 | 2876132810 | 6400 | 6420 | 6420 | 6400 | 505 |
| 374 | 20240405 | 122700 | 2872895890 | 6420 | 6420 | 6420 | 6410 | 387 |
| 375 | 20240405 | 122600 | 2870411850 | 6420 | 6420 | 6420 | 6420 | 271 |
| 376 | 20240405 | 122500 | 2868672030 | 6420 | 6410 | 6420 | 6410 | 515 |
| 377 | 20240405 | 122400 | 2865370780 | 6410 | 6400 | 6410 | 6400 | 1542 |
| 378 | 20240405 | 122300 | 2855499110 | 6400 | 6400 | 6400 | 6400 | 518 |
| 379 | 20240405 | 122200 | 2852183910 | 6390 | 6390 | 6390 | 6390 | 300 |
| 380 | 20240405 | 122100 | 2850266910 | 6390 | 6400 | 6400 | 6390 | 1457 |
| 381 | 20240405 | 122000 | 2840955670 | 6400 | 6410 | 6410 | 6400 | 3073 |
| 382 | 20240405 | 121900 | 2821288450 | 6410 | 6410 | 6410 | 6400 | 274 |
| 383 | 20240405 | 121800 | 2819534600 | 6410 | 6410 | 6410 | 6410 | 162 |
| 384 | 20240405 | 121700 | 2818496180 | 6400 | 6400 | 6400 | 6400 | 20 |
| 385 | 20240405 | 121600 | 2818368180 | 6400 | 6400 | 6400 | 6400 | 874 |
| 386 | 20240405 | 121500 | 2812774580 | 6400 | 6410 | 6410 | 6400 | 2905 |
| 387 | 20240405 | 121400 | 2794181580 | 6410 | 6410 | 6410 | 6410 | 33 |
| 388 | 20240405 | 121300 | 2793970050 | 6400 | 6400 | 6410 | 6400 | 203 |
| 389 | 20240405 | 121200 | 2792670840 | 6400 | 6430 | 6430 | 6400 | 4796 |
| 390 | 20240405 | 121100 | 2761892220 | 6430 | 6430 | 6430 | 6430 | 353 |
| 391 | 20240405 | 121000 | 2759622430 | 6430 | 6440 | 6440 | 6430 | 1004 |
| 392 | 20240405 | 120900 | 2753156680 | 6440 | 6430 | 6440 | 6420 | 307 |
| 393 | 20240405 | 120800 | 2751185500 | 6420 | 6430 | 6430 | 6420 | 100 |
| 394 | 20240405 | 120700 | 2750543430 | 6430 | 6430 | 6430 | 6430 | 0 |
| 395 | 20240405 | 120600 | 2750543430 | 6430 | 6430 | 6430 | 6430 | 116 |
| 396 | 20240405 | 120500 | 2749797550 | 6430 | 6430 | 6430 | 6430 | 21 |
| 397 | 20240405 | 120400 | 2749662520 | 6430 | 6440 | 6450 | 6430 | 256 |
| 398 | 20240405 | 120300 | 2748012450 | 6440 | 6430 | 6440 | 6430 | 120 |
| 399 | 20240405 | 120200 | 2747240140 | 6430 | 6420 | 6430 | 6420 | 222 |
| 400 | 20240405 | 120100 | 2745814680 | 6420 | 6430 | 6430 | 6420 | 461 |
| 401 | 20240405 | 120000 | 2742852890 | 6430 | 6440 | 6440 | 6430 | 255 |
| 402 | 20240405 | 115900 | 2741213180 | 6430 | 6430 | 6430 | 6430 | 200 |
| 403 | 20240405 | 115800 | 2739927180 | 6430 | 6440 | 6440 | 6430 | 1783 |
| 404 | 20240405 | 115700 | 2728458190 | 6440 | 6450 | 6450 | 6440 | 261 |
| 405 | 20240405 | 115600 | 2726776210 | 6450 | 6450 | 6450 | 6450 | 11 |
| 406 | 20240405 | 115500 | 2726705260 | 6450 | 6450 | 6450 | 6450 | 15 |
| 407 | 20240405 | 115400 | 2726608510 | 6430 | 6440 | 6440 | 6430 | 106 |
| 408 | 20240405 | 115300 | 2725926870 | 6430 | 6430 | 6430 | 6430 | 5 |
| 409 | 20240405 | 115200 | 2725894720 | 6430 | 6430 | 6430 | 6430 | 0 |
| 410 | 20240405 | 115100 | 2725894720 | 6430 | 6450 | 6450 | 6430 | 222 |
| 411 | 20240405 | 115000 | 2724467040 | 6450 | 6450 | 6450 | 6450 | 255 |
| 412 | 20240405 | 114900 | 2722822290 | 6450 | 6460 | 6460 | 6450 | 957 |
| 413 | 20240405 | 114800 | 2716649100 | 6460 | 6460 | 6460 | 6460 | 99 |
| 414 | 20240405 | 114700 | 2716009560 | 6460 | 6460 | 6460 | 6450 | 105 |
| 415 | 20240405 | 114600 | 2715331300 | 6460 | 6460 | 6460 | 6460 | 302 |
| 416 | 20240405 | 114500 | 2713380380 | 6460 | 6450 | 6460 | 6450 | 970 |
| 417 | 20240405 | 114400 | 2707123510 | 6440 | 6440 | 6440 | 6440 | 572 |
| 418 | 20240405 | 114300 | 2703439830 | 6440 | 6420 | 6440 | 6420 | 304 |
| 419 | 20240405 | 114200 | 2701488070 | 6430 | 6420 | 6430 | 6420 | 73 |
| 420 | 20240405 | 114100 | 2701019310 | 6420 | 6420 | 6420 | 6420 | 70 |
| 421 | 20240405 | 114000 | 2700569910 | 6420 | 6450 | 6450 | 6420 | 580 |
| 422 | 20240405 | 113900 | 2696841730 | 6450 | 6450 | 6450 | 6450 | 20 |
| 423 | 20240405 | 113800 | 2696712730 | 6430 | 6430 | 6430 | 6430 | 50 |
| 424 | 20240405 | 113700 | 2696391230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 425 | 20240405 | 113600 | 2696391230 | 6430 | 6420 | 6430 | 6420 | 590 |
| 426 | 20240405 | 113500 | 2692599680 | 6420 | 6430 | 6430 | 6420 | 172 |
| 427 | 20240405 | 113400 | 2691495320 | 6430 | 6430 | 6430 | 6420 | 29 |
| 428 | 20240405 | 113300 | 2691308990 | 6430 | 6420 | 6430 | 6420 | 159 |
| 429 | 20240405 | 113200 | 2690288120 | 6430 | 6430 | 6460 | 6430 | 284 |
| 430 | 20240405 | 113100 | 2688459540 | 6470 | 6450 | 6470 | 6450 | 228 |
| 431 | 20240405 | 113000 | 2686984680 | 6430 | 6430 | 6430 | 6430 | 66 |
| 432 | 20240405 | 112900 | 2686560300 | 6430 | 6450 | 6450 | 6430 | 300 |
| 433 | 20240405 | 112800 | 2684631000 | 6430 | 6470 | 6470 | 6430 | 347 |
| 434 | 20240405 | 112700 | 2682393630 | 6470 | 6470 | 6470 | 6470 | 547 |
| 435 | 20240405 | 112600 | 2678854540 | 6470 | 6450 | 6470 | 6450 | 1274 |
| 436 | 20240405 | 112500 | 2670618240 | 6470 | 6470 | 6470 | 6460 | 728 |
| 437 | 20240405 | 112400 | 2665913700 | 6470 | 6470 | 6470 | 6470 | 0 |
| 438 | 20240405 | 112300 | 2665913700 | 6470 | 6460 | 6470 | 6460 | 117 |
| 439 | 20240405 | 112200 | 2665156950 | 6460 | 6480 | 6480 | 6460 | 2895 |
| 440 | 20240405 | 112100 | 2646417410 | 6500 | 6490 | 6500 | 6490 | 1526 |
| 441 | 20240405 | 112000 | 2636501850 | 6480 | 6470 | 6480 | 6470 | 707 |
| 442 | 20240405 | 111900 | 2631920590 | 6470 | 6470 | 6470 | 6470 | 0 |
| 443 | 20240405 | 111800 | 2631920590 | 6470 | 6470 | 6470 | 6470 | 115 |
| 444 | 20240405 | 111700 | 2631176540 | 6470 | 6470 | 6470 | 6470 | 215 |
| 445 | 20240405 | 111600 | 2629785490 | 6480 | 6480 | 6480 | 6480 | 8 |
| 446 | 20240405 | 111500 | 2629733650 | 6480 | 6450 | 6480 | 6450 | 6720 |
| 447 | 20240405 | 111400 | 2586369700 | 6450 | 6440 | 6450 | 6440 | 11 |
| 448 | 20240405 | 111300 | 2586298850 | 6440 | 6440 | 6450 | 6440 | 1541 |
| 449 | 20240405 | 111200 | 2576371720 | 6440 | 6450 | 6450 | 6440 | 720 |
| 450 | 20240405 | 111100 | 2571728720 | 6450 | 6450 | 6450 | 6450 | 869 |
| 451 | 20240405 | 111000 | 2566123670 | 6390 | 6400 | 6400 | 6380 | 512 |
| 452 | 20240405 | 110900 | 2562856950 | 6350 | 6420 | 6420 | 6350 | 11833 |
| 453 | 20240405 | 110800 | 2487552090 | 6420 | 6460 | 6460 | 6390 | 2011 |
| 454 | 20240405 | 110700 | 2474673320 | 6480 | 6480 | 6480 | 6480 | 3 |
| 455 | 20240405 | 110600 | 2474653880 | 6460 | 6460 | 6460 | 6460 | 77 |
| 456 | 20240405 | 110500 | 2474156460 | 6460 | 6460 | 6460 | 6460 | 180 |
| 457 | 20240405 | 110400 | 2472993660 | 6460 | 6460 | 6460 | 6460 | 0 |
| 458 | 20240405 | 110300 | 2472993660 | 6460 | 6470 | 6470 | 6460 | 3810 |
| 459 | 20240405 | 110200 | 2448363210 | 6460 | 6440 | 6470 | 6440 | 984 |
| 460 | 20240405 | 110100 | 2442008470 | 6440 | 6420 | 6450 | 6420 | 11340 |
| 461 | 20240405 | 110000 | 2369037650 | 6430 | 6410 | 6430 | 6410 | 3803 |
| 462 | 20240405 | 105900 | 2344650300 | 6410 | 6410 | 6410 | 6400 | 779 |
| 463 | 20240405 | 105800 | 2339662560 | 6410 | 6400 | 6410 | 6400 | 1581 |
| 464 | 20240405 | 105700 | 2329543660 | 6400 | 6400 | 6420 | 6400 | 158 |
| 465 | 20240405 | 105600 | 2328530820 | 6400 | 6410 | 6410 | 6400 | 910 |
| 466 | 20240405 | 105500 | 2322702260 | 6400 | 6390 | 6400 | 6380 | 618 |
| 467 | 20240405 | 105400 | 2318751160 | 6380 | 6390 | 6390 | 6350 | 4048 |
| 468 | 20240405 | 105300 | 2293003000 | 6390 | 6400 | 6400 | 6360 | 781 |
| 469 | 20240405 | 105200 | 2288013840 | 6410 | 6410 | 6410 | 6410 | 51 |
| 470 | 20240405 | 105100 | 2287686930 | 6420 | 6420 | 6420 | 6360 | 3142 |
| 471 | 20240405 | 105000 | 2267651260 | 6420 | 6430 | 6430 | 6420 | 32 |
| 472 | 20240405 | 104900 | 2267445670 | 6430 | 6440 | 6440 | 6430 | 198 |
| 473 | 20240405 | 104800 | 2266172470 | 6440 | 6440 | 6440 | 6430 | 1603 |
| 474 | 20240405 | 104700 | 2255851400 | 6440 | 6430 | 6440 | 6430 | 595 |
| 475 | 20240405 | 104600 | 2252021230 | 6430 | 6440 | 6440 | 6430 | 64 |
| 476 | 20240405 | 104500 | 2251609440 | 6440 | 6410 | 6440 | 6410 | 869 |
| 477 | 20240405 | 104400 | 2246021560 | 6410 | 6420 | 6420 | 6410 | 105 |
| 478 | 20240405 | 104300 | 2245348210 | 6410 | 6390 | 6410 | 6390 | 3030 |
| 479 | 20240405 | 104200 | 2225958170 | 6390 | 6390 | 6390 | 6390 | 435 |
| 480 | 20240405 | 104100 | 2223178520 | 6390 | 6390 | 6390 | 6380 | 166 |
| 481 | 20240405 | 104000 | 2222118560 | 6390 | 6390 | 6390 | 6380 | 1256 |
| 482 | 20240405 | 103900 | 2214098510 | 6390 | 6400 | 6400 | 6380 | 1729 |
| 483 | 20240405 | 103800 | 2203044710 | 6400 | 6410 | 6410 | 6400 | 3130 |
| 484 | 20240405 | 103700 | 2183010000 | 6410 | 6400 | 6410 | 6400 | 710 |
| 485 | 20240405 | 103600 | 2178461610 | 6410 | 6400 | 6410 | 6400 | 128 |
| 486 | 20240405 | 103500 | 2177641920 | 6390 | 6410 | 6410 | 6390 | 7628 |
| 487 | 20240405 | 103400 | 2128823470 | 6410 | 6410 | 6410 | 6400 | 1805 |
| 488 | 20240405 | 103300 | 2117258060 | 6410 | 6420 | 6420 | 6400 | 5322 |
| 489 | 20240405 | 103200 | 2083143560 | 6420 | 6430 | 6430 | 6410 | 1874 |
| 490 | 20240405 | 103100 | 2071114280 | 6430 | 6430 | 6440 | 6430 | 1163 |
| 491 | 20240405 | 103000 | 2063635990 | 6430 | 6430 | 6440 | 6420 | 485 |
| 492 | 20240405 | 102900 | 2060519620 | 6430 | 6430 | 6430 | 6430 | 95 |
| 493 | 20240405 | 102800 | 2059908770 | 6430 | 6440 | 6440 | 6430 | 499 |
| 494 | 20240405 | 102700 | 2056697780 | 6440 | 6450 | 6450 | 6440 | 1872 |
| 495 | 20240405 | 102600 | 2044624910 | 6450 | 6480 | 6480 | 6450 | 3876 |
| 496 | 20240405 | 102500 | 2019610850 | 6490 | 6490 | 6490 | 6480 | 1153 |
| 497 | 20240405 | 102400 | 2012134070 | 6500 | 6520 | 6520 | 6500 | 37 |
| 498 | 20240405 | 102300 | 2011893540 | 6500 | 6520 | 6520 | 6500 | 2587 |
| 499 | 20240405 | 102200 | 1995063860 | 6520 | 6520 | 6520 | 6520 | 126 |
| 500 | 20240405 | 102100 | 1994242340 | 6510 | 6530 | 6530 | 6510 | 391 |
| 501 | 20240405 | 102000 | 1991695350 | 6510 | 6520 | 6520 | 6510 | 147 |
| 502 | 20240405 | 101900 | 1990738360 | 6510 | 6490 | 6510 | 6490 | 6806 |
| 503 | 20240405 | 101800 | 1946490940 | 6480 | 6470 | 6480 | 6470 | 2809 |
| 504 | 20240405 | 101700 | 1928289230 | 6480 | 6480 | 6480 | 6480 | 209 |
| 505 | 20240405 | 101600 | 1926934910 | 6480 | 6480 | 6480 | 6470 | 715 |
| 506 | 20240405 | 101500 | 1922302690 | 6480 | 6480 | 6480 | 6480 | 609 |
| 507 | 20240405 | 101400 | 1918356370 | 6480 | 6480 | 6480 | 6470 | 535 |
| 508 | 20240405 | 101300 | 1914892860 | 6490 | 6490 | 6490 | 6490 | 5 |
| 509 | 20240405 | 101200 | 1914860410 | 6490 | 6490 | 6490 | 6490 | 168 |
| 510 | 20240405 | 101100 | 1913770090 | 6490 | 6470 | 6490 | 6470 | 1453 |
| 511 | 20240405 | 101000 | 1904368020 | 6470 | 6450 | 6470 | 6450 | 265 |
| 512 | 20240405 | 100900 | 1902654470 | 6450 | 6420 | 6450 | 6420 | 10520 |
| 513 | 20240405 | 100800 | 1835001280 | 6410 | 6480 | 6480 | 6410 | 20377 |
| 514 | 20240405 | 100700 | 1703755010 | 6490 | 6490 | 6490 | 6480 | 2409 |
| 515 | 20240405 | 100600 | 1688144520 | 6480 | 6490 | 6490 | 6480 | 21 |
| 516 | 20240405 | 100500 | 1688008330 | 6490 | 6500 | 6500 | 6490 | 452 |
| 517 | 20240405 | 100400 | 1685073650 | 6500 | 6510 | 6510 | 6490 | 2545 |
| 518 | 20240405 | 100300 | 1668531620 | 6500 | 6510 | 6510 | 6500 | 1286 |
| 519 | 20240405 | 100200 | 1660170600 | 6510 | 6560 | 6560 | 6510 | 2846 |
| 520 | 20240405 | 100100 | 1641626920 | 6560 | 6540 | 6580 | 6540 | 519 |
| 521 | 20240405 | 100000 | 1638222180 | 6500 | 6540 | 6540 | 6500 | 1245 |
| 522 | 20240405 | 095900 | 1630105380 | 6540 | 6550 | 6550 | 6540 | 1281 |
| 523 | 20240405 | 095800 | 1621727560 | 6540 | 6540 | 6540 | 6540 | 924 |
| 524 | 20240405 | 095700 | 1615684600 | 6520 | 6540 | 6540 | 6520 | 70 |
| 525 | 20240405 | 095600 | 1615228100 | 6540 | 6510 | 6540 | 6510 | 8398 |
| 526 | 20240405 | 095500 | 1560482000 | 6510 | 6490 | 6510 | 6490 | 12732 |
| 527 | 20240405 | 095400 | 1477816660 | 6490 | 6500 | 6500 | 6490 | 53 |
| 528 | 20240405 | 095300 | 1477472170 | 6500 | 6500 | 6510 | 6500 | 110 |
| 529 | 20240405 | 095200 | 1476757070 | 6510 | 6510 | 6510 | 6490 | 1671 |
| 530 | 20240405 | 095100 | 1465912020 | 6490 | 6500 | 6500 | 6490 | 855 |
| 531 | 20240405 | 095000 | 1460361670 | 6490 | 6500 | 6500 | 6490 | 109 |
| 532 | 20240405 | 094900 | 1459654250 | 6490 | 6490 | 6490 | 6480 | 2668 |
| 533 | 20240405 | 094800 | 1442339660 | 6490 | 6500 | 6500 | 6480 | 1414 |
| 534 | 20240405 | 094700 | 1433161240 | 6500 | 6520 | 6520 | 6500 | 8490 |
| 535 | 20240405 | 094600 | 1377957460 | 6520 | 6530 | 6530 | 6520 | 368 |
| 536 | 20240405 | 094500 | 1375558090 | 6540 | 6510 | 6540 | 6510 | 1400 |
| 537 | 20240405 | 094400 | 1366443940 | 6510 | 6570 | 6570 | 6510 | 1964 |
| 538 | 20240405 | 094300 | 1353617320 | 6570 | 6570 | 6570 | 6570 | 103 |
| 539 | 20240405 | 094200 | 1352940610 | 6560 | 6570 | 6570 | 6560 | 736 |
| 540 | 20240405 | 094100 | 1348112290 | 6560 | 6550 | 6560 | 6550 | 40 |
| 541 | 20240405 | 094000 | 1347849900 | 6510 | 6540 | 6540 | 6510 | 1590 |
| 542 | 20240405 | 093900 | 1337478650 | 6540 | 6540 | 6550 | 6540 | 299 |
| 543 | 20240405 | 093800 | 1335523170 | 6550 | 6560 | 6560 | 6550 | 489 |
| 544 | 20240405 | 093700 | 1332318070 | 6560 | 6590 | 6600 | 6560 | 1387 |
| 545 | 20240405 | 093600 | 1323205620 | 6590 | 6630 | 6650 | 6580 | 5870 |
| 546 | 20240405 | 093500 | 1284472740 | 6660 | 6620 | 6660 | 6620 | 1583 |
| 547 | 20240405 | 093400 | 1273948130 | 6620 | 6600 | 6640 | 6600 | 1342 |
| 548 | 20240405 | 093300 | 1265060350 | 6600 | 6600 | 6600 | 6600 | 1209 |
| 549 | 20240405 | 093200 | 1257080950 | 6610 | 6610 | 6620 | 6600 | 2650 |
| 550 | 20240405 | 093100 | 1239560250 | 6610 | 6620 | 6620 | 6610 | 1503 |
| 551 | 20240405 | 093000 | 1229625390 | 6610 | 6620 | 6620 | 6610 | 80 |
| 552 | 20240405 | 092900 | 1229096480 | 6610 | 6620 | 6620 | 6610 | 118 |
| 553 | 20240405 | 092800 | 1228316130 | 6610 | 6610 | 6620 | 6600 | 1270 |
| 554 | 20240405 | 092700 | 1219927110 | 6620 | 6600 | 6640 | 6600 | 10273 |
| 555 | 20240405 | 092600 | 1151934980 | 6600 | 6600 | 6620 | 6600 | 1541 |
| 556 | 20240405 | 092500 | 1141764180 | 6600 | 6600 | 6600 | 6600 | 128 |
| 557 | 20240405 | 092400 | 1140919380 | 6600 | 6590 | 6600 | 6590 | 3850 |
| 558 | 20240405 | 092300 | 1115510430 | 6590 | 6580 | 6590 | 6520 | 7309 |
| 559 | 20240405 | 092200 | 1067427570 | 6550 | 6550 | 6550 | 6520 | 9915 |
| 560 | 20240405 | 092100 | 1002494770 | 6550 | 6520 | 6550 | 6520 | 5333 |
| 561 | 20240405 | 092000 | 967619460 | 6510 | 6490 | 6520 | 6470 | 7954 |
| 562 | 20240405 | 091900 | 915973370 | 6500 | 6530 | 6530 | 6490 | 17674 |
| 563 | 20240405 | 091800 | 801089050 | 6530 | 6540 | 6550 | 6530 | 874 |
| 564 | 20240405 | 091700 | 795377550 | 6540 | 6530 | 6540 | 6520 | 979 |
| 565 | 20240405 | 091600 | 788978390 | 6540 | 6550 | 6550 | 6520 | 1541 |
| 566 | 20240405 | 091500 | 778910670 | 6550 | 6550 | 6550 | 6540 | 1437 |
| 567 | 20240405 | 091400 | 769500590 | 6550 | 6540 | 6580 | 6540 | 2217 |
| 568 | 20240405 | 091300 | 754971510 | 6540 | 6580 | 6600 | 6540 | 5407 |
| 569 | 20240405 | 091200 | 719521400 | 6570 | 6580 | 6580 | 6570 | 2846 |
| 570 | 20240405 | 091100 | 700800680 | 6590 | 6620 | 6620 | 6590 | 1331 |
| 571 | 20240405 | 091000 | 692018730 | 6610 | 6620 | 6640 | 6610 | 2450 |
| 572 | 20240405 | 090900 | 675776910 | 6610 | 6570 | 6610 | 6560 | 6133 |
| 573 | 20240405 | 090800 | 635383820 | 6560 | 6510 | 6560 | 6500 | 12502 |
| 574 | 20240405 | 090700 | 553794160 | 6510 | 6520 | 6540 | 6500 | 7282 |
| 575 | 20240405 | 090600 | 506342440 | 6520 | 6540 | 6560 | 6490 | 32597 |
| 576 | 20240405 | 090500 | 294260420 | 6540 | 6600 | 6600 | 6540 | 3570 |
| 577 | 20240405 | 090400 | 270840660 | 6590 | 6600 | 6600 | 6590 | 2456 |
| 578 | 20240405 | 090300 | 254642370 | 6600 | 6600 | 6630 | 6590 | 12765 |
| 579 | 20240405 | 090200 | 170391150 | 6600 | 6570 | 6600 | 6520 | 10472 |
| 580 | 20240405 | 090100 | 101673540 | 6570 | 6610 | 6610 | 6570 | 5021 |
| 581 | 20240405 | 090000 | 68680510 | 6600 | 6650 | 6650 | 6600 | 10343 |