28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 87844 |
| 3 | 20240419 | 183100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 4 | 20240419 | 183000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 5 | 20240419 | 182900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 6 | 20240419 | 182800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 7 | 20240419 | 182700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 8 | 20240419 | 182600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 9 | 20240419 | 182500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 10 | 20240419 | 182400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 11 | 20240419 | 182300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 12 | 20240419 | 182200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 13 | 20240419 | 182100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 14 | 20240419 | 182000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 15 | 20240419 | 181900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 16 | 20240419 | 181800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 17 | 20240419 | 181700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 18 | 20240419 | 181600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 19 | 20240419 | 181500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 20 | 20240419 | 181400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 21 | 20240419 | 181300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 22 | 20240419 | 181200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 23 | 20240419 | 181100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 24 | 20240419 | 181000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 25 | 20240419 | 180900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 26 | 20240419 | 180800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 27 | 20240419 | 180700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 28 | 20240419 | 180600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 29 | 20240419 | 180500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 30 | 20240419 | 180400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 31 | 20240419 | 180300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 32 | 20240419 | 180200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 87844 |
| 33 | 20240419 | 180100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 34 | 20240419 | 180000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 35 | 20240419 | 175900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 36 | 20240419 | 175800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 37 | 20240419 | 175700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 38 | 20240419 | 175600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 39 | 20240419 | 175500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 40 | 20240419 | 175400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 41 | 20240419 | 175300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 42 | 20240419 | 175200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 43 | 20240419 | 175100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 44 | 20240419 | 175000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 45 | 20240419 | 174900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 46 | 20240419 | 174800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 47 | 20240419 | 174700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 48 | 20240419 | 174600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 49 | 20240419 | 174500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 50 | 20240419 | 174400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 51 | 20240419 | 174300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 52 | 20240419 | 174200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 53 | 20240419 | 174100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 54 | 20240419 | 174000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 55 | 20240419 | 173900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 56 | 20240419 | 173800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 57 | 20240419 | 173700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 58 | 20240419 | 173600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 59 | 20240419 | 173500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 60 | 20240419 | 173400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 61 | 20240419 | 173300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 62 | 20240419 | 173200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 87844 |
| 63 | 20240419 | 173100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 64 | 20240419 | 173000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 65 | 20240419 | 172900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 66 | 20240419 | 172800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 67 | 20240419 | 172700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 68 | 20240419 | 172600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 69 | 20240419 | 172500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 70 | 20240419 | 172400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 71 | 20240419 | 172300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 72 | 20240419 | 172200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 73 | 20240419 | 172100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 74 | 20240419 | 172000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 75 | 20240419 | 171900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 76 | 20240419 | 171800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 77 | 20240419 | 171700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 78 | 20240419 | 171600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 79 | 20240419 | 171500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 80 | 20240419 | 171400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 81 | 20240419 | 171300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 82 | 20240419 | 171200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 83 | 20240419 | 171100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 84 | 20240419 | 171000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 85 | 20240419 | 170900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 86 | 20240419 | 170800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 87 | 20240419 | 170700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 88 | 20240419 | 170600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 89 | 20240419 | 170500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 90 | 20240419 | 170400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 91 | 20240419 | 170300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 92 | 20240419 | 170200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 87844 |
| 93 | 20240419 | 170100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 94 | 20240419 | 170000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 95 | 20240419 | 165900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 96 | 20240419 | 165800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 97 | 20240419 | 165700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 98 | 20240419 | 165600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 99 | 20240419 | 165500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 100 | 20240419 | 165400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 101 | 20240419 | 165300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 102 | 20240419 | 165200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 103 | 20240419 | 165100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 104 | 20240419 | 165000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 105 | 20240419 | 164900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 106 | 20240419 | 164800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 107 | 20240419 | 164700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 108 | 20240419 | 164600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 109 | 20240419 | 164500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 110 | 20240419 | 164400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 111 | 20240419 | 164300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 112 | 20240419 | 164200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 113 | 20240419 | 164100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 114 | 20240419 | 164000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 115 | 20240419 | 163900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 116 | 20240419 | 163800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 117 | 20240419 | 163700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 118 | 20240419 | 163600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 119 | 20240419 | 163500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 120 | 20240419 | 163400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 121 | 20240419 | 163300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 122 | 20240419 | 163200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 87844 |
| 123 | 20240419 | 163100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 124 | 20240419 | 163000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 125 | 20240419 | 162900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 126 | 20240419 | 162800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 127 | 20240419 | 162700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 128 | 20240419 | 162600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 129 | 20240419 | 162500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 130 | 20240419 | 162400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 131 | 20240419 | 162300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 132 | 20240419 | 162200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 133 | 20240419 | 162100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 134 | 20240419 | 162000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 135 | 20240419 | 161900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 136 | 20240419 | 161800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 137 | 20240419 | 161700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 138 | 20240419 | 161600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 139 | 20240419 | 161500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 140 | 20240419 | 161400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 141 | 20240419 | 161300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 142 | 20240419 | 161200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 143 | 20240419 | 161100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 144 | 20240419 | 161000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 145 | 20240419 | 160900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 146 | 20240419 | 160800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 147 | 20240419 | 160700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 148 | 20240419 | 160600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 149 | 20240419 | 160500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 150 | 20240419 | 160400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 151 | 20240419 | 160300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 152 | 20240419 | 160200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 87844 |
| 153 | 20240419 | 160100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 154 | 20240419 | 160000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 155 | 20240419 | 155900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 156 | 20240419 | 155800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 157 | 20240419 | 155700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 158 | 20240419 | 155600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 159 | 20240419 | 155500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 160 | 20240419 | 155400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 161 | 20240419 | 155300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 162 | 20240419 | 155200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 163 | 20240419 | 155100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 164 | 20240419 | 155000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 165 | 20240419 | 154900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 166 | 20240419 | 154800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 167 | 20240419 | 154700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 168 | 20240419 | 154600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 169 | 20240419 | 154500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 170 | 20240419 | 154400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 171 | 20240419 | 154300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 172 | 20240419 | 154200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 173 | 20240419 | 154100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 174 | 20240419 | 154000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 175 | 20240419 | 153900 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 176 | 20240419 | 153800 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 177 | 20240419 | 153700 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 178 | 20240419 | 153600 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 179 | 20240419 | 153500 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 180 | 20240419 | 153400 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 181 | 20240419 | 153300 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 182 | 20240419 | 153200 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 87844 |
| 183 | 20240419 | 153100 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 184 | 20240419 | 153000 | 6199691960 | 5760 | 5760 | 5760 | 5760 | 87844 |
| 185 | 20240419 | 152900 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20240419 | 152800 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20240419 | 152700 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20240419 | 152600 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20240419 | 152500 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20240419 | 152400 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20240419 | 152300 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20240419 | 152200 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20240419 | 152100 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20240419 | 152000 | 5693710520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20240419 | 151900 | 5693710520 | 5730 | 5710 | 5730 | 5700 | 21264 |
| 196 | 20240419 | 151800 | 5572188000 | 5710 | 5710 | 5720 | 5700 | 11095 |
| 197 | 20240419 | 151700 | 5508834790 | 5710 | 5700 | 5710 | 5690 | 12716 |
| 198 | 20240419 | 151600 | 5436313030 | 5700 | 5680 | 5710 | 5670 | 7887 |
| 199 | 20240419 | 151500 | 5391413820 | 5680 | 5670 | 5700 | 5670 | 9371 |
| 200 | 20240419 | 151400 | 5338157110 | 5670 | 5700 | 5700 | 5670 | 13796 |
| 201 | 20240419 | 151300 | 5259860810 | 5690 | 5710 | 5720 | 5690 | 13742 |
| 202 | 20240419 | 151200 | 5181481680 | 5720 | 5670 | 5720 | 5660 | 30329 |
| 203 | 20240419 | 151100 | 5008667880 | 5670 | 5690 | 5690 | 5660 | 9706 |
| 204 | 20240419 | 151000 | 4953571450 | 5690 | 5650 | 5700 | 5650 | 34571 |
| 205 | 20240419 | 150900 | 4756991170 | 5670 | 5650 | 5670 | 5640 | 8797 |
| 206 | 20240419 | 150800 | 4707166380 | 5650 | 5640 | 5650 | 5640 | 3175 |
| 207 | 20240419 | 150700 | 4689237770 | 5650 | 5660 | 5660 | 5640 | 2398 |
| 208 | 20240419 | 150600 | 4675697620 | 5660 | 5640 | 5680 | 5640 | 17104 |
| 209 | 20240419 | 150500 | 4578913410 | 5640 | 5640 | 5680 | 5630 | 11908 |
| 210 | 20240419 | 150400 | 4511519910 | 5620 | 5640 | 5640 | 5620 | 3486 |
| 211 | 20240419 | 150300 | 4491882670 | 5640 | 5640 | 5650 | 5640 | 915 |
| 212 | 20240419 | 150200 | 4486719290 | 5650 | 5650 | 5660 | 5640 | 9776 |
| 213 | 20240419 | 150100 | 4431539970 | 5650 | 5650 | 5660 | 5640 | 6863 |
| 214 | 20240419 | 150000 | 4392747270 | 5660 | 5620 | 5670 | 5620 | 18390 |
| 215 | 20240419 | 145900 | 4288996000 | 5610 | 5610 | 5620 | 5600 | 2135 |
| 216 | 20240419 | 145800 | 4277025570 | 5610 | 5590 | 5610 | 5580 | 5979 |
| 217 | 20240419 | 145700 | 4243549370 | 5590 | 5580 | 5590 | 5580 | 3448 |
| 218 | 20240419 | 145600 | 4224309230 | 5590 | 5600 | 5600 | 5590 | 2025 |
| 219 | 20240419 | 145500 | 4212989360 | 5590 | 5590 | 5600 | 5580 | 7430 |
| 220 | 20240419 | 145400 | 4171471340 | 5590 | 5560 | 5590 | 5560 | 11773 |
| 221 | 20240419 | 145300 | 4105868370 | 5560 | 5560 | 5560 | 5550 | 2311 |
| 222 | 20240419 | 145200 | 4093019610 | 5550 | 5550 | 5560 | 5550 | 659 |
| 223 | 20240419 | 145100 | 4089362050 | 5550 | 5550 | 5550 | 5550 | 476 |
| 224 | 20240419 | 145000 | 4086720250 | 5550 | 5550 | 5550 | 5550 | 100 |
| 225 | 20240419 | 144900 | 4086165250 | 5550 | 5550 | 5550 | 5550 | 274 |
| 226 | 20240419 | 144800 | 4084644550 | 5560 | 5550 | 5560 | 5550 | 1363 |
| 227 | 20240419 | 144700 | 4077079890 | 5550 | 5540 | 5550 | 5540 | 3076 |
| 228 | 20240419 | 144600 | 4060022540 | 5540 | 5540 | 5540 | 5540 | 0 |
| 229 | 20240419 | 144500 | 4060022540 | 5540 | 5520 | 5540 | 5520 | 85 |
| 230 | 20240419 | 144400 | 4059553320 | 5520 | 5520 | 5520 | 5520 | 132 |
| 231 | 20240419 | 144300 | 4058824680 | 5520 | 5530 | 5530 | 5520 | 235 |
| 232 | 20240419 | 144200 | 4057526130 | 5530 | 5530 | 5530 | 5530 | 306 |
| 233 | 20240419 | 144100 | 4055833950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 234 | 20240419 | 144000 | 4055833950 | 5540 | 5540 | 5540 | 5530 | 73 |
| 235 | 20240419 | 143900 | 4055429830 | 5530 | 5530 | 5540 | 5530 | 526 |
| 236 | 20240419 | 143800 | 4052520800 | 5520 | 5520 | 5520 | 5520 | 1635 |
| 237 | 20240419 | 143700 | 4043495600 | 5510 | 5510 | 5510 | 5510 | 377 |
| 238 | 20240419 | 143600 | 4041418330 | 5510 | 5500 | 5510 | 5500 | 221 |
| 239 | 20240419 | 143500 | 4040202130 | 5500 | 5500 | 5500 | 5500 | 1 |
| 240 | 20240419 | 143400 | 4040196630 | 5500 | 5510 | 5510 | 5500 | 295 |
| 241 | 20240419 | 143300 | 4038573830 | 5500 | 5500 | 5510 | 5500 | 639 |
| 242 | 20240419 | 143200 | 4035059310 | 5500 | 5500 | 5500 | 5500 | 148 |
| 243 | 20240419 | 143100 | 4034245310 | 5510 | 5510 | 5510 | 5510 | 61 |
| 244 | 20240419 | 143000 | 4033909200 | 5510 | 5510 | 5510 | 5510 | 10 |
| 245 | 20240419 | 142900 | 4033854100 | 5500 | 5500 | 5500 | 5500 | 37 |
| 246 | 20240419 | 142800 | 4033650600 | 5500 | 5500 | 5500 | 5500 | 11 |
| 247 | 20240419 | 142700 | 4033590100 | 5500 | 5500 | 5500 | 5500 | 271 |
| 248 | 20240419 | 142600 | 4032099600 | 5500 | 5500 | 5500 | 5500 | 330 |
| 249 | 20240419 | 142500 | 4030284600 | 5500 | 5510 | 5510 | 5500 | 401 |
| 250 | 20240419 | 142400 | 4028079000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20240419 | 142300 | 4028079000 | 5500 | 5500 | 5500 | 5500 | 0 |
| 252 | 20240419 | 142200 | 4028079000 | 5500 | 5510 | 5510 | 5500 | 779 |
| 253 | 20240419 | 142100 | 4023794000 | 5510 | 5510 | 5510 | 5510 | 101 |
| 254 | 20240419 | 142000 | 4023237490 | 5510 | 5510 | 5510 | 5510 | 22 |
| 255 | 20240419 | 141900 | 4023116270 | 5510 | 5500 | 5510 | 5500 | 293 |
| 256 | 20240419 | 141800 | 4021504760 | 5500 | 5500 | 5500 | 5500 | 0 |
| 257 | 20240419 | 141700 | 4021504760 | 5500 | 5500 | 5500 | 5500 | 105 |
| 258 | 20240419 | 141600 | 4020927260 | 5520 | 5520 | 5520 | 5520 | 10 |
| 259 | 20240419 | 141500 | 4020872060 | 5520 | 5520 | 5520 | 5520 | 100 |
| 260 | 20240419 | 141400 | 4020320060 | 5500 | 5500 | 5500 | 5500 | 763 |
| 261 | 20240419 | 141300 | 4016123560 | 5520 | 5520 | 5520 | 5520 | 50 |
| 262 | 20240419 | 141200 | 4015847560 | 5520 | 5510 | 5520 | 5500 | 9197 |
| 263 | 20240419 | 141100 | 3965246490 | 5510 | 5520 | 5520 | 5510 | 2525 |
| 264 | 20240419 | 141000 | 3951333440 | 5520 | 5520 | 5520 | 5520 | 280 |
| 265 | 20240419 | 140900 | 3949787840 | 5520 | 5520 | 5520 | 5520 | 2 |
| 266 | 20240419 | 140800 | 3949776800 | 5520 | 5530 | 5530 | 5520 | 958 |
| 267 | 20240419 | 140700 | 3944488630 | 5530 | 5520 | 5530 | 5520 | 76 |
| 268 | 20240419 | 140600 | 3944068780 | 5520 | 5530 | 5530 | 5520 | 681 |
| 269 | 20240419 | 140500 | 3940307850 | 5540 | 5530 | 5540 | 5530 | 114 |
| 270 | 20240419 | 140400 | 3939677120 | 5520 | 5520 | 5520 | 5520 | 0 |
| 271 | 20240419 | 140300 | 3939677120 | 5520 | 5520 | 5520 | 5520 | 361 |
| 272 | 20240419 | 140200 | 3937684400 | 5520 | 5520 | 5520 | 5520 | 99 |
| 273 | 20240419 | 140100 | 3937137920 | 5520 | 5510 | 5520 | 5510 | 251 |
| 274 | 20240419 | 140000 | 3935752900 | 5510 | 5510 | 5510 | 5510 | 0 |
| 275 | 20240419 | 135900 | 3935752900 | 5510 | 5510 | 5510 | 5510 | 30 |
| 276 | 20240419 | 135800 | 3935587600 | 5510 | 5540 | 5540 | 5510 | 3275 |
| 277 | 20240419 | 135700 | 3917542320 | 5510 | 5530 | 5530 | 5510 | 766 |
| 278 | 20240419 | 135600 | 3913306400 | 5520 | 5520 | 5520 | 5520 | 114 |
| 279 | 20240419 | 135500 | 3912677120 | 5520 | 5520 | 5520 | 5520 | 0 |
| 280 | 20240419 | 135400 | 3912677120 | 5520 | 5520 | 5520 | 5520 | 299 |
| 281 | 20240419 | 135300 | 3911026640 | 5520 | 5520 | 5520 | 5520 | 971 |
| 282 | 20240419 | 135200 | 3905666720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 283 | 20240419 | 135100 | 3905666720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 284 | 20240419 | 135000 | 3905666720 | 5520 | 5520 | 5520 | 5520 | 63 |
| 285 | 20240419 | 134900 | 3905318960 | 5530 | 5530 | 5530 | 5530 | 100 |
| 286 | 20240419 | 134800 | 3904765960 | 5520 | 5520 | 5520 | 5520 | 210 |
| 287 | 20240419 | 134700 | 3903606760 | 5520 | 5520 | 5520 | 5520 | 200 |
| 288 | 20240419 | 134600 | 3902502760 | 5520 | 5520 | 5520 | 5520 | 25 |
| 289 | 20240419 | 134500 | 3902364760 | 5520 | 5520 | 5520 | 5520 | 942 |
| 290 | 20240419 | 134400 | 3897164920 | 5540 | 5530 | 5540 | 5530 | 250 |
| 291 | 20240419 | 134300 | 3895780920 | 5540 | 5530 | 5540 | 5530 | 200 |
| 292 | 20240419 | 134200 | 3894674100 | 5520 | 5520 | 5520 | 5520 | 0 |
| 293 | 20240419 | 134100 | 3894674100 | 5520 | 5520 | 5520 | 5520 | 60 |
| 294 | 20240419 | 134000 | 3894342900 | 5520 | 5530 | 5530 | 5520 | 1974 |
| 295 | 20240419 | 133900 | 3883446410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 296 | 20240419 | 133800 | 3883446410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 297 | 20240419 | 133700 | 3883446410 | 5530 | 5530 | 5530 | 5530 | 0 |
| 298 | 20240419 | 133600 | 3883446410 | 5530 | 5530 | 5530 | 5530 | 597 |
| 299 | 20240419 | 133500 | 3880145000 | 5530 | 5530 | 5530 | 5530 | 105 |
| 300 | 20240419 | 133400 | 3879564350 | 5530 | 5540 | 5540 | 5530 | 400 |
| 301 | 20240419 | 133300 | 3877350350 | 5530 | 5520 | 5530 | 5520 | 22 |
| 302 | 20240419 | 133200 | 3877228710 | 5520 | 5520 | 5520 | 5520 | 3 |
| 303 | 20240419 | 133100 | 3877212150 | 5540 | 5530 | 5540 | 5530 | 561 |
| 304 | 20240419 | 133000 | 3874106320 | 5530 | 5530 | 5540 | 5530 | 752 |
| 305 | 20240419 | 132900 | 3869946720 | 5530 | 5530 | 5530 | 5530 | 3229 |
| 306 | 20240419 | 132800 | 3852090350 | 5530 | 5530 | 5530 | 5530 | 200 |
| 307 | 20240419 | 132700 | 3850984350 | 5530 | 5530 | 5530 | 5530 | 198 |
| 308 | 20240419 | 132600 | 3849889410 | 5530 | 5530 | 5530 | 5530 | 600 |
| 309 | 20240419 | 132500 | 3846571410 | 5530 | 5530 | 5530 | 5530 | 341 |
| 310 | 20240419 | 132400 | 3844685680 | 5530 | 5530 | 5530 | 5530 | 305 |
| 311 | 20240419 | 132300 | 3842999030 | 5530 | 5530 | 5530 | 5530 | 101 |
| 312 | 20240419 | 132200 | 3842440500 | 5530 | 5530 | 5530 | 5530 | 0 |
| 313 | 20240419 | 132100 | 3842440500 | 5530 | 5530 | 5530 | 5530 | 400 |
| 314 | 20240419 | 132000 | 3840228500 | 5530 | 5530 | 5530 | 5530 | 33 |
| 315 | 20240419 | 131900 | 3840046010 | 5530 | 5530 | 5530 | 5530 | 50 |
| 316 | 20240419 | 131800 | 3839769510 | 5530 | 5530 | 5530 | 5530 | 147 |
| 317 | 20240419 | 131700 | 3838956600 | 5530 | 5540 | 5540 | 5530 | 2047 |
| 318 | 20240419 | 131600 | 3827633920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 319 | 20240419 | 131500 | 3827633920 | 5540 | 5530 | 5540 | 5530 | 518 |
| 320 | 20240419 | 131400 | 3824764380 | 5530 | 5540 | 5540 | 5530 | 648 |
| 321 | 20240419 | 131300 | 3821178230 | 5530 | 5530 | 5530 | 5530 | 41 |
| 322 | 20240419 | 131200 | 3820951500 | 5530 | 5530 | 5530 | 5530 | 473 |
| 323 | 20240419 | 131100 | 3818335810 | 5530 | 5530 | 5530 | 5520 | 567 |
| 324 | 20240419 | 131000 | 3815200960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 325 | 20240419 | 130900 | 3815200960 | 5520 | 5520 | 5520 | 5520 | 487 |
| 326 | 20240419 | 130800 | 3812512720 | 5520 | 5520 | 5520 | 5520 | 585 |
| 327 | 20240419 | 130700 | 3809283520 | 5520 | 5520 | 5520 | 5520 | 300 |
| 328 | 20240419 | 130600 | 3807627520 | 5510 | 5510 | 5510 | 5510 | 50 |
| 329 | 20240419 | 130500 | 3807352020 | 5520 | 5520 | 5520 | 5520 | 19 |
| 330 | 20240419 | 130400 | 3807247140 | 5510 | 5510 | 5510 | 5510 | 0 |
| 331 | 20240419 | 130300 | 3807247140 | 5510 | 5530 | 5530 | 5510 | 131 |
| 332 | 20240419 | 130200 | 3806524590 | 5520 | 5520 | 5520 | 5520 | 1200 |
| 333 | 20240419 | 130100 | 3799900590 | 5520 | 5530 | 5530 | 5520 | 529 |
| 334 | 20240419 | 130000 | 3796979210 | 5520 | 5530 | 5530 | 5520 | 17 |
| 335 | 20240419 | 125900 | 3796885360 | 5520 | 5520 | 5520 | 5520 | 267 |
| 336 | 20240419 | 125800 | 3795411520 | 5520 | 5540 | 5540 | 5520 | 240 |
| 337 | 20240419 | 125700 | 3794085150 | 5540 | 5540 | 5540 | 5540 | 0 |
| 338 | 20240419 | 125600 | 3794085150 | 5540 | 5540 | 5540 | 5540 | 1048 |
| 339 | 20240419 | 125500 | 3788279230 | 5550 | 5520 | 5550 | 5520 | 101 |
| 340 | 20240419 | 125400 | 3787721680 | 5520 | 5530 | 5530 | 5520 | 1372 |
| 341 | 20240419 | 125300 | 3780137520 | 5550 | 5550 | 5550 | 5550 | 110 |
| 342 | 20240419 | 125200 | 3779527020 | 5550 | 5540 | 5550 | 5540 | 1500 |
| 343 | 20240419 | 125100 | 3771202030 | 5550 | 5520 | 5550 | 5520 | 797 |
| 344 | 20240419 | 125000 | 3766790100 | 5530 | 5510 | 5530 | 5510 | 1045 |
| 345 | 20240419 | 124900 | 3761032130 | 5510 | 5510 | 5510 | 5500 | 728 |
| 346 | 20240419 | 124800 | 3757027050 | 5500 | 5510 | 5510 | 5500 | 3675 |
| 347 | 20240419 | 124700 | 3736811910 | 5510 | 5520 | 5520 | 5510 | 1182 |
| 348 | 20240419 | 124600 | 3730297270 | 5530 | 5530 | 5530 | 5530 | 1 |
| 349 | 20240419 | 124500 | 3730291740 | 5520 | 5520 | 5530 | 5510 | 426 |
| 350 | 20240419 | 124400 | 3727941030 | 5520 | 5520 | 5520 | 5520 | 1 |
| 351 | 20240419 | 124300 | 3727935510 | 5520 | 5510 | 5520 | 5510 | 201 |
| 352 | 20240419 | 124200 | 3726827990 | 5510 | 5510 | 5510 | 5510 | 0 |
| 353 | 20240419 | 124100 | 3726827990 | 5510 | 5520 | 5520 | 5510 | 1743 |
| 354 | 20240419 | 124000 | 3717214200 | 5530 | 5530 | 5530 | 5530 | 0 |
| 355 | 20240419 | 123900 | 3717214200 | 5530 | 5530 | 5530 | 5530 | 163 |
| 356 | 20240419 | 123800 | 3716312810 | 5530 | 5530 | 5540 | 5530 | 31 |
| 357 | 20240419 | 123700 | 3716141370 | 5530 | 5530 | 5540 | 5530 | 923 |
| 358 | 20240419 | 123600 | 3711035180 | 5530 | 5530 | 5530 | 5530 | 100 |
| 359 | 20240419 | 123500 | 3710482180 | 5540 | 5540 | 5540 | 5520 | 1229 |
| 360 | 20240419 | 123400 | 3703697920 | 5540 | 5530 | 5540 | 5520 | 211 |
| 361 | 20240419 | 123300 | 3702531880 | 5530 | 5530 | 5530 | 5530 | 0 |
| 362 | 20240419 | 123200 | 3702531880 | 5530 | 5530 | 5530 | 5520 | 1664 |
| 363 | 20240419 | 123100 | 3693341980 | 5520 | 5520 | 5520 | 5520 | 0 |
| 364 | 20240419 | 123000 | 3693341980 | 5520 | 5520 | 5520 | 5520 | 3401 |
| 365 | 20240419 | 122900 | 3674568460 | 5530 | 5530 | 5530 | 5530 | 20 |
| 366 | 20240419 | 122800 | 3674457860 | 5530 | 5530 | 5530 | 5530 | 480 |
| 367 | 20240419 | 122700 | 3671803460 | 5540 | 5540 | 5540 | 5540 | 40 |
| 368 | 20240419 | 122600 | 3671581860 | 5520 | 5520 | 5520 | 5520 | 58 |
| 369 | 20240419 | 122500 | 3671261700 | 5530 | 5530 | 5530 | 5530 | 1006 |
| 370 | 20240419 | 122400 | 3665698520 | 5540 | 5540 | 5540 | 5540 | 247 |
| 371 | 20240419 | 122300 | 3664330140 | 5540 | 5530 | 5550 | 5530 | 1574 |
| 372 | 20240419 | 122200 | 3655625610 | 5530 | 5550 | 5550 | 5530 | 1566 |
| 373 | 20240419 | 122100 | 3646963360 | 5530 | 5550 | 5550 | 5530 | 110 |
| 374 | 20240419 | 122000 | 3646354860 | 5530 | 5550 | 5550 | 5530 | 203 |
| 375 | 20240419 | 121900 | 3645231780 | 5550 | 5550 | 5550 | 5550 | 0 |
| 376 | 20240419 | 121800 | 3645231780 | 5550 | 5550 | 5550 | 5550 | 994 |
| 377 | 20240419 | 121700 | 3639715080 | 5550 | 5550 | 5550 | 5550 | 4 |
| 378 | 20240419 | 121600 | 3639692880 | 5550 | 5550 | 5550 | 5550 | 0 |
| 379 | 20240419 | 121500 | 3639692880 | 5550 | 5540 | 5550 | 5540 | 335 |
| 380 | 20240419 | 121400 | 3637833870 | 5540 | 5540 | 5540 | 5540 | 50 |
| 381 | 20240419 | 121300 | 3637556870 | 5550 | 5530 | 5550 | 5520 | 2759 |
| 382 | 20240419 | 121200 | 3622321380 | 5550 | 5540 | 5550 | 5540 | 702 |
| 383 | 20240419 | 121100 | 3618431180 | 5550 | 5540 | 5550 | 5540 | 210 |
| 384 | 20240419 | 121000 | 3617267740 | 5540 | 5540 | 5540 | 5540 | 637 |
| 385 | 20240419 | 120900 | 3613738760 | 5540 | 5540 | 5540 | 5540 | 5 |
| 386 | 20240419 | 120800 | 3613711060 | 5540 | 5540 | 5540 | 5540 | 0 |
| 387 | 20240419 | 120700 | 3613711060 | 5540 | 5540 | 5540 | 5540 | 20 |
| 388 | 20240419 | 120600 | 3613600260 | 5540 | 5540 | 5540 | 5540 | 23 |
| 389 | 20240419 | 120500 | 3613472840 | 5540 | 5540 | 5540 | 5510 | 355 |
| 390 | 20240419 | 120400 | 3611513730 | 5540 | 5540 | 5540 | 5540 | 83 |
| 391 | 20240419 | 120300 | 3611053910 | 5540 | 5520 | 5540 | 5510 | 2334 |
| 392 | 20240419 | 120200 | 3598156220 | 5530 | 5530 | 5530 | 5530 | 1400 |
| 393 | 20240419 | 120100 | 3590414220 | 5530 | 5520 | 5530 | 5520 | 1392 |
| 394 | 20240419 | 120000 | 3582730280 | 5520 | 5520 | 5520 | 5520 | 210 |
| 395 | 20240419 | 115900 | 3581571080 | 5520 | 5520 | 5520 | 5520 | 863 |
| 396 | 20240419 | 115800 | 3576807320 | 5520 | 5520 | 5520 | 5520 | 0 |
| 397 | 20240419 | 115700 | 3576807320 | 5520 | 5510 | 5520 | 5500 | 2691 |
| 398 | 20240419 | 115600 | 3562005230 | 5520 | 5520 | 5520 | 5500 | 2425 |
| 399 | 20240419 | 115500 | 3548661170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 400 | 20240419 | 115400 | 3548661170 | 5530 | 5530 | 5540 | 5530 | 448 |
| 401 | 20240419 | 115300 | 3546183630 | 5530 | 5510 | 5530 | 5510 | 870 |
| 402 | 20240419 | 115200 | 3541389730 | 5510 | 5530 | 5530 | 5510 | 2 |
| 403 | 20240419 | 115100 | 3541378690 | 5500 | 5510 | 5510 | 5500 | 1227 |
| 404 | 20240419 | 115000 | 3534626810 | 5530 | 5530 | 5530 | 5530 | 0 |
| 405 | 20240419 | 114900 | 3534626810 | 5530 | 5510 | 5530 | 5510 | 1824 |
| 406 | 20240419 | 114800 | 3524576550 | 5530 | 5520 | 5530 | 5510 | 2573 |
| 407 | 20240419 | 114700 | 3510385400 | 5530 | 5530 | 5540 | 5530 | 2136 |
| 408 | 20240419 | 114600 | 3498570750 | 5520 | 5530 | 5530 | 5520 | 3 |
| 409 | 20240419 | 114500 | 3498554180 | 5530 | 5540 | 5540 | 5530 | 1125 |
| 410 | 20240419 | 114400 | 3492332700 | 5540 | 5550 | 5550 | 5520 | 214 |
| 411 | 20240419 | 114300 | 3491151100 | 5550 | 5510 | 5550 | 5510 | 2 |
| 412 | 20240419 | 114200 | 3491140040 | 5550 | 5530 | 5550 | 5520 | 1430 |
| 413 | 20240419 | 114100 | 3483243640 | 5530 | 5530 | 5530 | 5530 | 61 |
| 414 | 20240419 | 114000 | 3482906310 | 5530 | 5530 | 5530 | 5530 | 1 |
| 415 | 20240419 | 113900 | 3482900780 | 5520 | 5520 | 5520 | 5520 | 215 |
| 416 | 20240419 | 113800 | 3481713980 | 5530 | 5540 | 5540 | 5530 | 461 |
| 417 | 20240419 | 113700 | 3479164640 | 5530 | 5530 | 5530 | 5530 | 0 |
| 418 | 20240419 | 113600 | 3479164640 | 5530 | 5530 | 5540 | 5530 | 701 |
| 419 | 20240419 | 113500 | 3475286130 | 5540 | 5540 | 5540 | 5530 | 546 |
| 420 | 20240419 | 113400 | 3472262560 | 5540 | 5550 | 5560 | 5540 | 145 |
| 421 | 20240419 | 113300 | 3471458090 | 5540 | 5540 | 5540 | 5540 | 416 |
| 422 | 20240419 | 113200 | 3469153450 | 5540 | 5540 | 5550 | 5540 | 1688 |
| 423 | 20240419 | 113100 | 3459801730 | 5560 | 5570 | 5570 | 5560 | 1840 |
| 424 | 20240419 | 113000 | 3449561200 | 5570 | 5550 | 5580 | 5550 | 10953 |
| 425 | 20240419 | 112900 | 3388623730 | 5540 | 5520 | 5540 | 5520 | 775 |
| 426 | 20240419 | 112800 | 3384340230 | 5520 | 5530 | 5540 | 5520 | 3184 |
| 427 | 20240419 | 112700 | 3366725600 | 5510 | 5530 | 5530 | 5510 | 3104 |
| 428 | 20240419 | 112600 | 3349583060 | 5520 | 5510 | 5520 | 5510 | 134 |
| 429 | 20240419 | 112500 | 3348844070 | 5520 | 5510 | 5520 | 5510 | 630 |
| 430 | 20240419 | 112400 | 3345370020 | 5510 | 5520 | 5520 | 5510 | 714 |
| 431 | 20240419 | 112300 | 3341434020 | 5520 | 5520 | 5520 | 5520 | 0 |
| 432 | 20240419 | 112200 | 3341434020 | 5520 | 5520 | 5520 | 5520 | 6273 |
| 433 | 20240419 | 112100 | 3306807060 | 5520 | 5510 | 5520 | 5500 | 4139 |
| 434 | 20240419 | 112000 | 3283965710 | 5510 | 5520 | 5520 | 5510 | 50 |
| 435 | 20240419 | 111900 | 3283690010 | 5520 | 5500 | 5520 | 5500 | 211 |
| 436 | 20240419 | 111800 | 3282529290 | 5510 | 5490 | 5510 | 5480 | 5271 |
| 437 | 20240419 | 111700 | 3253537350 | 5490 | 5490 | 5500 | 5490 | 1453 |
| 438 | 20240419 | 111600 | 3245555370 | 5490 | 5510 | 5510 | 5490 | 6639 |
| 439 | 20240419 | 111500 | 3209048340 | 5510 | 5500 | 5510 | 5500 | 282 |
| 440 | 20240419 | 111400 | 3207497320 | 5500 | 5500 | 5500 | 5500 | 828 |
| 441 | 20240419 | 111300 | 3202943320 | 5520 | 5510 | 5520 | 5500 | 940 |
| 442 | 20240419 | 111200 | 3197771700 | 5510 | 5510 | 5510 | 5500 | 173 |
| 443 | 20240419 | 111100 | 3196818770 | 5500 | 5500 | 5500 | 5490 | 658 |
| 444 | 20240419 | 111000 | 3193199950 | 5490 | 5510 | 5510 | 5490 | 284 |
| 445 | 20240419 | 110900 | 3191639850 | 5510 | 5490 | 5510 | 5490 | 72 |
| 446 | 20240419 | 110800 | 3191244530 | 5500 | 5510 | 5510 | 5480 | 479 |
| 447 | 20240419 | 110700 | 3188608550 | 5500 | 5480 | 5500 | 5470 | 3506 |
| 448 | 20240419 | 110600 | 3169365830 | 5470 | 5480 | 5480 | 5470 | 1043 |
| 449 | 20240419 | 110500 | 3163656240 | 5480 | 5480 | 5480 | 5480 | 1 |
| 450 | 20240419 | 110400 | 3163650760 | 5480 | 5490 | 5490 | 5480 | 5502 |
| 451 | 20240419 | 110300 | 3133498880 | 5480 | 5520 | 5520 | 5480 | 612 |
| 452 | 20240419 | 110200 | 3130144720 | 5520 | 5520 | 5520 | 5520 | 20 |
| 453 | 20240419 | 110100 | 3130034320 | 5520 | 5470 | 5520 | 5470 | 462 |
| 454 | 20240419 | 110000 | 3127493520 | 5470 | 5470 | 5480 | 5470 | 2334 |
| 455 | 20240419 | 105900 | 3114725540 | 5480 | 5490 | 5490 | 5470 | 7606 |
| 456 | 20240419 | 105800 | 3073061960 | 5490 | 5540 | 5540 | 5490 | 1956 |
| 457 | 20240419 | 105700 | 3062307070 | 5510 | 5510 | 5510 | 5510 | 239 |
| 458 | 20240419 | 105600 | 3060990180 | 5500 | 5500 | 5510 | 5500 | 919 |
| 459 | 20240419 | 105500 | 3055934680 | 5540 | 5510 | 5540 | 5510 | 603 |
| 460 | 20240419 | 105400 | 3052612060 | 5510 | 5510 | 5510 | 5510 | 951 |
| 461 | 20240419 | 105300 | 3047372050 | 5510 | 5530 | 5530 | 5510 | 487 |
| 462 | 20240419 | 105200 | 3044684840 | 5530 | 5530 | 5530 | 5530 | 6 |
| 463 | 20240419 | 105100 | 3044651660 | 5530 | 5530 | 5530 | 5510 | 1985 |
| 464 | 20240419 | 105000 | 3033691540 | 5530 | 5510 | 5530 | 5500 | 718 |
| 465 | 20240419 | 104900 | 3029729390 | 5510 | 5520 | 5520 | 5510 | 5164 |
| 466 | 20240419 | 104800 | 3001248450 | 5490 | 5500 | 5500 | 5490 | 5242 |
| 467 | 20240419 | 104700 | 2972469820 | 5520 | 5520 | 5520 | 5520 | 136 |
| 468 | 20240419 | 104600 | 2971719100 | 5480 | 5480 | 5520 | 5480 | 1238 |
| 469 | 20240419 | 104500 | 2964926340 | 5480 | 5510 | 5510 | 5480 | 4246 |
| 470 | 20240419 | 104400 | 2941613290 | 5510 | 5520 | 5520 | 5510 | 2574 |
| 471 | 20240419 | 104300 | 2927424810 | 5520 | 5480 | 5520 | 5480 | 495 |
| 472 | 20240419 | 104200 | 2924695370 | 5510 | 5480 | 5520 | 5480 | 1260 |
| 473 | 20240419 | 104100 | 2917790340 | 5520 | 5500 | 5520 | 5460 | 11067 |
| 474 | 20240419 | 104000 | 2857040760 | 5500 | 5510 | 5530 | 5500 | 6470 |
| 475 | 20240419 | 103900 | 2821445560 | 5510 | 5520 | 5520 | 5510 | 922 |
| 476 | 20240419 | 103800 | 2816365280 | 5530 | 5520 | 5530 | 5500 | 4579 |
| 477 | 20240419 | 103700 | 2791151890 | 5520 | 5520 | 5520 | 5510 | 5525 |
| 478 | 20240419 | 103600 | 2760675460 | 5520 | 5540 | 5540 | 5520 | 8162 |
| 479 | 20240419 | 103500 | 2715565610 | 5540 | 5570 | 5570 | 5540 | 841 |
| 480 | 20240419 | 103400 | 2710903200 | 5570 | 5540 | 5570 | 5530 | 1237 |
| 481 | 20240419 | 103300 | 2704053300 | 5570 | 5550 | 5570 | 5540 | 8296 |
| 482 | 20240419 | 103200 | 2658092460 | 5550 | 5560 | 5560 | 5550 | 4488 |
| 483 | 20240419 | 103100 | 2633183690 | 5580 | 5560 | 5580 | 5550 | 1557 |
| 484 | 20240419 | 103000 | 2624540610 | 5570 | 5580 | 5580 | 5560 | 379 |
| 485 | 20240419 | 102900 | 2622429930 | 5580 | 5580 | 5580 | 5580 | 1 |
| 486 | 20240419 | 102800 | 2622424350 | 5550 | 5570 | 5570 | 5550 | 2268 |
| 487 | 20240419 | 102700 | 2609832520 | 5560 | 5590 | 5590 | 5560 | 563 |
| 488 | 20240419 | 102600 | 2606702030 | 5590 | 5590 | 5590 | 5590 | 11 |
| 489 | 20240419 | 102500 | 2606640540 | 5590 | 5580 | 5590 | 5560 | 3760 |
| 490 | 20240419 | 102400 | 2585708970 | 5590 | 5580 | 5600 | 5580 | 89 |
| 491 | 20240419 | 102300 | 2585211030 | 5580 | 5600 | 5600 | 5580 | 328 |
| 492 | 20240419 | 102200 | 2583374620 | 5570 | 5610 | 5610 | 5570 | 532 |
| 493 | 20240419 | 102100 | 2580399550 | 5610 | 5600 | 5610 | 5600 | 3004 |
| 494 | 20240419 | 102000 | 2563576230 | 5600 | 5600 | 5600 | 5590 | 551 |
| 495 | 20240419 | 101900 | 2560490640 | 5600 | 5590 | 5600 | 5580 | 527 |
| 496 | 20240419 | 101800 | 2557545200 | 5590 | 5560 | 5590 | 5560 | 1280 |
| 497 | 20240419 | 101700 | 2550419290 | 5560 | 5570 | 5570 | 5560 | 495 |
| 498 | 20240419 | 101600 | 2547665840 | 5570 | 5570 | 5570 | 5570 | 252 |
| 499 | 20240419 | 101500 | 2546262200 | 5570 | 5560 | 5570 | 5560 | 950 |
| 500 | 20240419 | 101400 | 2540976700 | 5570 | 5560 | 5570 | 5560 | 214 |
| 501 | 20240419 | 101300 | 2539785840 | 5570 | 5570 | 5570 | 5570 | 548 |
| 502 | 20240419 | 101200 | 2536733480 | 5570 | 5570 | 5570 | 5570 | 471 |
| 503 | 20240419 | 101100 | 2534110010 | 5580 | 5570 | 5580 | 5570 | 69 |
| 504 | 20240419 | 101000 | 2533725670 | 5580 | 5580 | 5580 | 5580 | 1061 |
| 505 | 20240419 | 100900 | 2527805290 | 5580 | 5580 | 5580 | 5580 | 0 |
| 506 | 20240419 | 100800 | 2527805290 | 5580 | 5560 | 5580 | 5550 | 1324 |
| 507 | 20240419 | 100700 | 2520442730 | 5550 | 5560 | 5570 | 5550 | 1216 |
| 508 | 20240419 | 100600 | 2513689550 | 5580 | 5560 | 5580 | 5560 | 889 |
| 509 | 20240419 | 100500 | 2508743210 | 5560 | 5570 | 5570 | 5560 | 497 |
| 510 | 20240419 | 100400 | 2505975940 | 5560 | 5570 | 5570 | 5560 | 212 |
| 511 | 20240419 | 100300 | 2504797100 | 5570 | 5570 | 5570 | 5570 | 0 |
| 512 | 20240419 | 100200 | 2504797100 | 5570 | 5570 | 5570 | 5540 | 1820 |
| 513 | 20240419 | 100100 | 2494683360 | 5580 | 5580 | 5580 | 5570 | 231 |
| 514 | 20240419 | 100000 | 2493394460 | 5570 | 5580 | 5580 | 5550 | 3112 |
| 515 | 20240419 | 095900 | 2476111700 | 5580 | 5580 | 5580 | 5570 | 180 |
| 516 | 20240419 | 095800 | 2475108440 | 5580 | 5560 | 5580 | 5560 | 503 |
| 517 | 20240419 | 095700 | 2472307120 | 5560 | 5560 | 5570 | 5560 | 2712 |
| 518 | 20240419 | 095600 | 2457226390 | 5560 | 5550 | 5560 | 5540 | 225 |
| 519 | 20240419 | 095500 | 2455977620 | 5550 | 5570 | 5570 | 5540 | 7392 |
| 520 | 20240419 | 095400 | 2414925300 | 5570 | 5580 | 5580 | 5570 | 2043 |
| 521 | 20240419 | 095300 | 2403545560 | 5580 | 5570 | 5580 | 5560 | 2530 |
| 522 | 20240419 | 095200 | 2389463580 | 5570 | 5540 | 5570 | 5540 | 1421 |
| 523 | 20240419 | 095100 | 2381569940 | 5540 | 5550 | 5560 | 5540 | 2518 |
| 524 | 20240419 | 095000 | 2367604470 | 5550 | 5550 | 5550 | 5550 | 3302 |
| 525 | 20240419 | 094900 | 2349278370 | 5550 | 5570 | 5580 | 5550 | 4233 |
| 526 | 20240419 | 094800 | 2325770840 | 5560 | 5550 | 5560 | 5550 | 1779 |
| 527 | 20240419 | 094700 | 2315889330 | 5560 | 5580 | 5580 | 5550 | 8430 |
| 528 | 20240419 | 094600 | 2269022000 | 5570 | 5580 | 5580 | 5560 | 8075 |
| 529 | 20240419 | 094500 | 2224058080 | 5580 | 5620 | 5620 | 5580 | 13787 |
| 530 | 20240419 | 094400 | 2146860740 | 5620 | 5610 | 5630 | 5610 | 884 |
| 531 | 20240419 | 094300 | 2141885650 | 5630 | 5630 | 5640 | 5620 | 2015 |
| 532 | 20240419 | 094200 | 2130546180 | 5630 | 5630 | 5630 | 5610 | 1900 |
| 533 | 20240419 | 094100 | 2119861980 | 5630 | 5620 | 5630 | 5610 | 2987 |
| 534 | 20240419 | 094000 | 2103102990 | 5620 | 5620 | 5630 | 5610 | 1721 |
| 535 | 20240419 | 093900 | 2093431060 | 5620 | 5640 | 5640 | 5620 | 2377 |
| 536 | 20240419 | 093800 | 2080052020 | 5650 | 5650 | 5650 | 5640 | 3527 |
| 537 | 20240419 | 093700 | 2060140230 | 5650 | 5630 | 5650 | 5630 | 1956 |
| 538 | 20240419 | 093600 | 2049112920 | 5630 | 5600 | 5630 | 5600 | 874 |
| 539 | 20240419 | 093500 | 2044206730 | 5610 | 5610 | 5620 | 5600 | 4759 |
| 540 | 20240419 | 093400 | 2017519380 | 5610 | 5630 | 5640 | 5610 | 5616 |
| 541 | 20240419 | 093300 | 1985913250 | 5630 | 5640 | 5640 | 5630 | 632 |
| 542 | 20240419 | 093200 | 1982353110 | 5640 | 5610 | 5640 | 5610 | 4913 |
| 543 | 20240419 | 093100 | 1954753230 | 5620 | 5620 | 5620 | 5610 | 2122 |
| 544 | 20240419 | 093000 | 1942843260 | 5620 | 5620 | 5630 | 5610 | 5024 |
| 545 | 20240419 | 092900 | 1914603030 | 5630 | 5640 | 5640 | 5610 | 10933 |
| 546 | 20240419 | 092800 | 1853127630 | 5640 | 5660 | 5660 | 5630 | 11492 |
| 547 | 20240419 | 092700 | 1788221510 | 5660 | 5680 | 5680 | 5660 | 12000 |
| 548 | 20240419 | 092600 | 1720258500 | 5680 | 5680 | 5680 | 5670 | 5080 |
| 549 | 20240419 | 092500 | 1691407500 | 5680 | 5680 | 5680 | 5670 | 3134 |
| 550 | 20240419 | 092400 | 1673609290 | 5680 | 5680 | 5700 | 5670 | 16542 |
| 551 | 20240419 | 092300 | 1579422780 | 5680 | 5670 | 5690 | 5660 | 4238 |
| 552 | 20240419 | 092200 | 1555379440 | 5670 | 5690 | 5690 | 5660 | 8532 |
| 553 | 20240419 | 092100 | 1506922220 | 5680 | 5660 | 5690 | 5650 | 13974 |
| 554 | 20240419 | 092000 | 1427559090 | 5660 | 5640 | 5670 | 5630 | 8285 |
| 555 | 20240419 | 091900 | 1380749370 | 5640 | 5640 | 5640 | 5630 | 4256 |
| 556 | 20240419 | 091800 | 1356754320 | 5650 | 5660 | 5660 | 5640 | 2871 |
| 557 | 20240419 | 091700 | 1340544060 | 5660 | 5640 | 5660 | 5640 | 3634 |
| 558 | 20240419 | 091600 | 1320012260 | 5640 | 5660 | 5690 | 5640 | 22705 |
| 559 | 20240419 | 091500 | 1191300820 | 5670 | 5670 | 5690 | 5660 | 24739 |
| 560 | 20240419 | 091400 | 1050886980 | 5680 | 5630 | 5680 | 5630 | 18775 |
| 561 | 20240419 | 091300 | 944539570 | 5630 | 5630 | 5640 | 5620 | 3908 |
| 562 | 20240419 | 091200 | 922525230 | 5630 | 5640 | 5640 | 5620 | 7988 |
| 563 | 20240419 | 091100 | 877573520 | 5630 | 5660 | 5680 | 5630 | 31741 |
| 564 | 20240419 | 091000 | 697925940 | 5660 | 5590 | 5670 | 5590 | 32142 |
| 565 | 20240419 | 090900 | 516715730 | 5590 | 5570 | 5590 | 5560 | 4015 |
| 566 | 20240419 | 090800 | 494309810 | 5570 | 5560 | 5570 | 5560 | 4386 |
| 567 | 20240419 | 090700 | 469904560 | 5560 | 5580 | 5580 | 5560 | 2311 |
| 568 | 20240419 | 090600 | 457053640 | 5570 | 5580 | 5580 | 5570 | 5424 |
| 569 | 20240419 | 090500 | 426841930 | 5570 | 5580 | 5590 | 5570 | 4010 |
| 570 | 20240419 | 090400 | 404464190 | 5580 | 5580 | 5590 | 5580 | 2145 |
| 571 | 20240419 | 090300 | 392494840 | 5580 | 5600 | 5610 | 5580 | 10067 |
| 572 | 20240419 | 090200 | 336174090 | 5590 | 5570 | 5600 | 5550 | 8782 |
| 573 | 20240419 | 090100 | 287288540 | 5570 | 5570 | 5610 | 5560 | 12906 |
| 574 | 20240419 | 090000 | 215204940 | 5570 | 5630 | 5650 | 5550 | 29412 |