28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 183100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 3844 |
| 3 | 20240424 | 183000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20240424 | 182900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20240424 | 182800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20240424 | 182700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20240424 | 182600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20240424 | 182500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20240424 | 182400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20240424 | 182300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20240424 | 182200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20240424 | 182100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20240424 | 182000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20240424 | 181900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20240424 | 181800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20240424 | 181700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20240424 | 181600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20240424 | 181500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20240424 | 181400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20240424 | 181300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20240424 | 181200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20240424 | 181100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20240424 | 181000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20240424 | 180900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20240424 | 180800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20240424 | 180700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20240424 | 180600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20240424 | 180500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20240424 | 180400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20240424 | 180300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20240424 | 180200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20240424 | 180100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 3844 |
| 33 | 20240424 | 180000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20240424 | 175900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20240424 | 175800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20240424 | 175700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20240424 | 175600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20240424 | 175500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20240424 | 175400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20240424 | 175300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20240424 | 175200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20240424 | 175100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20240424 | 175000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20240424 | 174900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20240424 | 174800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20240424 | 174700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20240424 | 174600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20240424 | 174500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20240424 | 174400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20240424 | 174300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20240424 | 174200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20240424 | 174100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20240424 | 174000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20240424 | 173900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20240424 | 173800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20240424 | 173700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20240424 | 173600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20240424 | 173500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20240424 | 173400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20240424 | 173300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20240424 | 173200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20240424 | 173100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 3844 |
| 63 | 20240424 | 173000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20240424 | 172900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20240424 | 172800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20240424 | 172700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20240424 | 172600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20240424 | 172500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20240424 | 172400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20240424 | 172300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20240424 | 172200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20240424 | 172100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20240424 | 172000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20240424 | 171900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20240424 | 171800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20240424 | 171700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20240424 | 171600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20240424 | 171500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20240424 | 171400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20240424 | 171300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20240424 | 171200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20240424 | 171100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20240424 | 171000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20240424 | 170900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20240424 | 170800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20240424 | 170700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20240424 | 170600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20240424 | 170500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20240424 | 170400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20240424 | 170300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20240424 | 170200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20240424 | 170100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 3844 |
| 93 | 20240424 | 170000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20240424 | 165900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20240424 | 165800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20240424 | 165700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20240424 | 165600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20240424 | 165500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20240424 | 165400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20240424 | 165300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20240424 | 165200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20240424 | 165100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20240424 | 165000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20240424 | 164900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20240424 | 164800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20240424 | 164700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20240424 | 164600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20240424 | 164500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20240424 | 164400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20240424 | 164300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20240424 | 164200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20240424 | 164100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20240424 | 164000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20240424 | 163900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20240424 | 163800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20240424 | 163700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20240424 | 163600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20240424 | 163500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20240424 | 163400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20240424 | 163300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20240424 | 163200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20240424 | 163100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 3844 |
| 123 | 20240424 | 163000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20240424 | 162900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20240424 | 162800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20240424 | 162700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20240424 | 162600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20240424 | 162500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20240424 | 162400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20240424 | 162300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20240424 | 162200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20240424 | 162100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20240424 | 162000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20240424 | 161900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20240424 | 161800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20240424 | 161700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20240424 | 161600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20240424 | 161500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20240424 | 161400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20240424 | 161300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20240424 | 161200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20240424 | 161100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20240424 | 161000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20240424 | 160900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20240424 | 160800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20240424 | 160700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20240424 | 160600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20240424 | 160500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20240424 | 160400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20240424 | 160300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20240424 | 160200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20240424 | 160100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 3844 |
| 153 | 20240424 | 160000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20240424 | 155900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20240424 | 155800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20240424 | 155700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20240424 | 155600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20240424 | 155500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20240424 | 155400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20240424 | 155300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20240424 | 155200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20240424 | 155100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20240424 | 155000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20240424 | 154900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20240424 | 154800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20240424 | 154700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20240424 | 154600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20240424 | 154500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20240424 | 154400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20240424 | 154300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20240424 | 154200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20240424 | 154100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20240424 | 154000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20240424 | 153900 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20240424 | 153800 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20240424 | 153700 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20240424 | 153600 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20240424 | 153500 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20240424 | 153400 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20240424 | 153300 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20240424 | 153200 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20240424 | 153100 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 3844 |
| 183 | 20240424 | 153000 | 1660790020 | 5510 | 5510 | 5510 | 5510 | 3844 |
| 184 | 20240424 | 152900 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240424 | 152800 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20240424 | 152700 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20240424 | 152600 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20240424 | 152500 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20240424 | 152400 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20240424 | 152300 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20240424 | 152200 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20240424 | 152100 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20240424 | 152000 | 1639609580 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20240424 | 151900 | 1639609580 | 5500 | 5510 | 5530 | 5500 | 1780 |
| 195 | 20240424 | 151800 | 1629801140 | 5510 | 5520 | 5520 | 5510 | 1235 |
| 196 | 20240424 | 151700 | 1622994170 | 5520 | 5530 | 5530 | 5520 | 1147 |
| 197 | 20240424 | 151600 | 1616662660 | 5530 | 5530 | 5530 | 5520 | 633 |
| 198 | 20240424 | 151500 | 1613168470 | 5530 | 5520 | 5530 | 5520 | 1517 |
| 199 | 20240424 | 151400 | 1604794480 | 5520 | 5530 | 5530 | 5520 | 3320 |
| 200 | 20240424 | 151300 | 1586467930 | 5520 | 5520 | 5530 | 5520 | 161 |
| 201 | 20240424 | 151200 | 1585578690 | 5530 | 5520 | 5530 | 5520 | 154 |
| 202 | 20240424 | 151100 | 1584727340 | 5530 | 5530 | 5530 | 5530 | 27 |
| 203 | 20240424 | 151000 | 1584578030 | 5530 | 5530 | 5530 | 5530 | 49 |
| 204 | 20240424 | 150900 | 1584307060 | 5530 | 5520 | 5530 | 5520 | 212 |
| 205 | 20240424 | 150800 | 1583134710 | 5530 | 5520 | 5530 | 5520 | 2204 |
| 206 | 20240424 | 150700 | 1570968470 | 5520 | 5520 | 5520 | 5520 | 2 |
| 207 | 20240424 | 150600 | 1570957430 | 5520 | 5510 | 5520 | 5510 | 1107 |
| 208 | 20240424 | 150500 | 1564857580 | 5510 | 5510 | 5510 | 5500 | 18 |
| 209 | 20240424 | 150400 | 1564758420 | 5510 | 5500 | 5510 | 5500 | 339 |
| 210 | 20240424 | 150300 | 1562893780 | 5510 | 5500 | 5510 | 5500 | 28 |
| 211 | 20240424 | 150200 | 1562739660 | 5510 | 5510 | 5510 | 5500 | 69 |
| 212 | 20240424 | 150100 | 1562359980 | 5500 | 5510 | 5510 | 5500 | 12 |
| 213 | 20240424 | 150000 | 1562293960 | 5520 | 5520 | 5520 | 5500 | 60 |
| 214 | 20240424 | 145900 | 1561963760 | 5520 | 5510 | 5520 | 5510 | 360 |
| 215 | 20240424 | 145800 | 1559980150 | 5510 | 5520 | 5520 | 5510 | 870 |
| 216 | 20240424 | 145700 | 1555184430 | 5520 | 5520 | 5520 | 5520 | 8 |
| 217 | 20240424 | 145600 | 1555140270 | 5520 | 5510 | 5520 | 5510 | 599 |
| 218 | 20240424 | 145500 | 1551839760 | 5520 | 5510 | 5520 | 5510 | 65 |
| 219 | 20240424 | 145400 | 1551481460 | 5520 | 5520 | 5520 | 5520 | 63 |
| 220 | 20240424 | 145300 | 1551133700 | 5520 | 5520 | 5520 | 5510 | 109 |
| 221 | 20240424 | 145200 | 1550533020 | 5520 | 5520 | 5520 | 5520 | 75 |
| 222 | 20240424 | 145100 | 1550119020 | 5520 | 5520 | 5520 | 5510 | 121 |
| 223 | 20240424 | 145000 | 1549451200 | 5520 | 5520 | 5520 | 5520 | 1 |
| 224 | 20240424 | 144900 | 1549445680 | 5510 | 5520 | 5520 | 5510 | 251 |
| 225 | 20240424 | 144800 | 1548062470 | 5510 | 5520 | 5520 | 5510 | 1326 |
| 226 | 20240424 | 144700 | 1540753120 | 5520 | 5520 | 5520 | 5520 | 101 |
| 227 | 20240424 | 144600 | 1540195600 | 5520 | 5520 | 5520 | 5520 | 25 |
| 228 | 20240424 | 144500 | 1540057600 | 5530 | 5530 | 5530 | 5530 | 9 |
| 229 | 20240424 | 144400 | 1540007830 | 5520 | 5530 | 5530 | 5520 | 211 |
| 230 | 20240424 | 144300 | 1538843100 | 5530 | 5530 | 5530 | 5530 | 20 |
| 231 | 20240424 | 144200 | 1538732500 | 5530 | 5520 | 5530 | 5520 | 502 |
| 232 | 20240424 | 144100 | 1535961450 | 5520 | 5530 | 5530 | 5520 | 10 |
| 233 | 20240424 | 144000 | 1535906230 | 5530 | 5530 | 5530 | 5530 | 22 |
| 234 | 20240424 | 143900 | 1535784570 | 5520 | 5530 | 5530 | 5520 | 48 |
| 235 | 20240424 | 143800 | 1535519600 | 5530 | 5530 | 5530 | 5530 | 12 |
| 236 | 20240424 | 143700 | 1535453240 | 5530 | 5530 | 5530 | 5530 | 19 |
| 237 | 20240424 | 143600 | 1535348170 | 5520 | 5520 | 5520 | 5520 | 289 |
| 238 | 20240424 | 143500 | 1533752890 | 5520 | 5520 | 5520 | 5520 | 15 |
| 239 | 20240424 | 143400 | 1533670090 | 5520 | 5520 | 5520 | 5520 | 23 |
| 240 | 20240424 | 143300 | 1533543130 | 5520 | 5520 | 5520 | 5520 | 51 |
| 241 | 20240424 | 143200 | 1533261610 | 5520 | 5520 | 5520 | 5510 | 59 |
| 242 | 20240424 | 143100 | 1532936430 | 5520 | 5510 | 5520 | 5510 | 270 |
| 243 | 20240424 | 143000 | 1531448530 | 5510 | 5520 | 5520 | 5510 | 44 |
| 244 | 20240424 | 142900 | 1531206080 | 5520 | 5520 | 5520 | 5520 | 12 |
| 245 | 20240424 | 142800 | 1531139840 | 5520 | 5520 | 5520 | 5520 | 2 |
| 246 | 20240424 | 142700 | 1531128800 | 5520 | 5520 | 5520 | 5510 | 36 |
| 247 | 20240424 | 142600 | 1530930180 | 5510 | 5520 | 5520 | 5510 | 91 |
| 248 | 20240424 | 142500 | 1530427920 | 5530 | 5530 | 5530 | 5530 | 1 |
| 249 | 20240424 | 142400 | 1530422390 | 5530 | 5530 | 5530 | 5520 | 34 |
| 250 | 20240424 | 142300 | 1530234450 | 5530 | 5530 | 5530 | 5530 | 14 |
| 251 | 20240424 | 142200 | 1530157030 | 5530 | 5520 | 5530 | 5520 | 48 |
| 252 | 20240424 | 142100 | 1529892050 | 5530 | 5530 | 5530 | 5530 | 15 |
| 253 | 20240424 | 142000 | 1529809100 | 5530 | 5530 | 5530 | 5520 | 1124 |
| 254 | 20240424 | 141900 | 1523594370 | 5530 | 5530 | 5530 | 5530 | 1 |
| 255 | 20240424 | 141800 | 1523588840 | 5530 | 5530 | 5530 | 5530 | 249 |
| 256 | 20240424 | 141700 | 1522211870 | 5530 | 5530 | 5530 | 5530 | 15 |
| 257 | 20240424 | 141600 | 1522128920 | 5520 | 5530 | 5530 | 5520 | 42 |
| 258 | 20240424 | 141500 | 1521897070 | 5530 | 5530 | 5530 | 5530 | 17 |
| 259 | 20240424 | 141400 | 1521803060 | 5530 | 5520 | 5530 | 5510 | 1007 |
| 260 | 20240424 | 141300 | 1516243540 | 5520 | 5520 | 5520 | 5520 | 240 |
| 261 | 20240424 | 141200 | 1514918740 | 5520 | 5510 | 5520 | 5510 | 21 |
| 262 | 20240424 | 141100 | 1514802840 | 5520 | 5520 | 5520 | 5520 | 1007 |
| 263 | 20240424 | 141000 | 1509244200 | 5520 | 5520 | 5520 | 5510 | 36 |
| 264 | 20240424 | 140900 | 1509045560 | 5510 | 5510 | 5520 | 5510 | 207 |
| 265 | 20240424 | 140800 | 1507904810 | 5520 | 5520 | 5520 | 5520 | 2 |
| 266 | 20240424 | 140700 | 1507893770 | 5520 | 5520 | 5520 | 5510 | 752 |
| 267 | 20240424 | 140600 | 1503745320 | 5520 | 5530 | 5530 | 5520 | 114 |
| 268 | 20240424 | 140500 | 1503115900 | 5530 | 5530 | 5530 | 5530 | 52 |
| 269 | 20240424 | 140400 | 1502828340 | 5530 | 5530 | 5530 | 5530 | 791 |
| 270 | 20240424 | 140300 | 1498454110 | 5530 | 5530 | 5530 | 5520 | 22 |
| 271 | 20240424 | 140200 | 1498332510 | 5530 | 5530 | 5530 | 5520 | 66 |
| 272 | 20240424 | 140100 | 1497968100 | 5530 | 5520 | 5530 | 5510 | 950 |
| 273 | 20240424 | 140000 | 1492731880 | 5530 | 5530 | 5530 | 5530 | 336 |
| 274 | 20240424 | 135900 | 1490873800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 275 | 20240424 | 135800 | 1490873800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 276 | 20240424 | 135700 | 1490873800 | 5520 | 5520 | 5520 | 5520 | 1 |
| 277 | 20240424 | 135600 | 1490868280 | 5530 | 5520 | 5530 | 5520 | 41 |
| 278 | 20240424 | 135500 | 1490641950 | 5530 | 5530 | 5530 | 5530 | 5 |
| 279 | 20240424 | 135400 | 1490614300 | 5520 | 5510 | 5520 | 5510 | 2028 |
| 280 | 20240424 | 135300 | 1479419940 | 5520 | 5520 | 5520 | 5520 | 500 |
| 281 | 20240424 | 135200 | 1476659940 | 5520 | 5520 | 5520 | 5520 | 0 |
| 282 | 20240424 | 135100 | 1476659940 | 5520 | 5520 | 5520 | 5520 | 0 |
| 283 | 20240424 | 135000 | 1476659940 | 5520 | 5520 | 5520 | 5520 | 80 |
| 284 | 20240424 | 134900 | 1476218340 | 5520 | 5510 | 5520 | 5510 | 2261 |
| 285 | 20240424 | 134800 | 1463740200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 286 | 20240424 | 134700 | 1463740200 | 5510 | 5510 | 5510 | 5510 | 4 |
| 287 | 20240424 | 134600 | 1463718160 | 5510 | 5510 | 5510 | 5510 | 101 |
| 288 | 20240424 | 134500 | 1463161650 | 5510 | 5500 | 5510 | 5500 | 4002 |
| 289 | 20240424 | 134400 | 1441115630 | 5500 | 5500 | 5500 | 5500 | 316 |
| 290 | 20240424 | 134300 | 1439377630 | 5490 | 5490 | 5490 | 5490 | 6 |
| 291 | 20240424 | 134200 | 1439344690 | 5490 | 5490 | 5490 | 5490 | 227 |
| 292 | 20240424 | 134100 | 1438098460 | 5500 | 5500 | 5500 | 5500 | 300 |
| 293 | 20240424 | 134000 | 1436448460 | 5510 | 5510 | 5510 | 5510 | 0 |
| 294 | 20240424 | 133900 | 1436448460 | 5510 | 5510 | 5510 | 5510 | 0 |
| 295 | 20240424 | 133800 | 1436448460 | 5510 | 5510 | 5510 | 5510 | 0 |
| 296 | 20240424 | 133700 | 1436448460 | 5510 | 5510 | 5510 | 5510 | 1 |
| 297 | 20240424 | 133600 | 1436442950 | 5500 | 5510 | 5510 | 5500 | 3102 |
| 298 | 20240424 | 133500 | 1419381930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 299 | 20240424 | 133400 | 1419381930 | 5510 | 5510 | 5510 | 5510 | 20 |
| 300 | 20240424 | 133300 | 1419271730 | 5510 | 5510 | 5510 | 5510 | 3 |
| 301 | 20240424 | 133200 | 1419255200 | 5510 | 5500 | 5510 | 5500 | 22 |
| 302 | 20240424 | 133100 | 1419134190 | 5510 | 5510 | 5510 | 5510 | 0 |
| 303 | 20240424 | 133000 | 1419134190 | 5510 | 5510 | 5510 | 5510 | 36 |
| 304 | 20240424 | 132900 | 1418935830 | 5510 | 5510 | 5510 | 5510 | 1 |
| 305 | 20240424 | 132800 | 1418930320 | 5500 | 5500 | 5500 | 5490 | 1190 |
| 306 | 20240424 | 132700 | 1412385620 | 5510 | 5510 | 5510 | 5510 | 0 |
| 307 | 20240424 | 132600 | 1412385620 | 5510 | 5510 | 5510 | 5510 | 1 |
| 308 | 20240424 | 132500 | 1412380110 | 5500 | 5500 | 5500 | 5500 | 0 |
| 309 | 20240424 | 132400 | 1412380110 | 5500 | 5490 | 5500 | 5490 | 655 |
| 310 | 20240424 | 132300 | 1408781610 | 5490 | 5490 | 5490 | 5490 | 500 |
| 311 | 20240424 | 132200 | 1406036610 | 5490 | 5490 | 5490 | 5490 | 10 |
| 312 | 20240424 | 132100 | 1405981710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 313 | 20240424 | 132000 | 1405981710 | 5500 | 5500 | 5500 | 5500 | 9 |
| 314 | 20240424 | 131900 | 1405932210 | 5510 | 5510 | 5510 | 5510 | 1 |
| 315 | 20240424 | 131800 | 1405926700 | 5490 | 5500 | 5500 | 5490 | 30 |
| 316 | 20240424 | 131700 | 1405761990 | 5500 | 5490 | 5500 | 5490 | 403 |
| 317 | 20240424 | 131600 | 1403546490 | 5500 | 5490 | 5500 | 5490 | 110 |
| 318 | 20240424 | 131500 | 1402942490 | 5490 | 5500 | 5500 | 5490 | 160 |
| 319 | 20240424 | 131400 | 1402063440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 320 | 20240424 | 131300 | 1402063440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 321 | 20240424 | 131200 | 1402063440 | 5500 | 5500 | 5500 | 5500 | 534 |
| 322 | 20240424 | 131100 | 1399126440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 323 | 20240424 | 131000 | 1399126440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 324 | 20240424 | 130900 | 1399126440 | 5500 | 5500 | 5500 | 5500 | 30 |
| 325 | 20240424 | 130800 | 1398961440 | 5500 | 5500 | 5500 | 5500 | 120 |
| 326 | 20240424 | 130700 | 1398301440 | 5510 | 5510 | 5510 | 5510 | 2 |
| 327 | 20240424 | 130600 | 1398290420 | 5510 | 5510 | 5510 | 5510 | 2 |
| 328 | 20240424 | 130500 | 1398279400 | 5510 | 5510 | 5510 | 5510 | 0 |
| 329 | 20240424 | 130400 | 1398279400 | 5510 | 5500 | 5510 | 5500 | 176 |
| 330 | 20240424 | 130300 | 1397311380 | 5500 | 5500 | 5500 | 5500 | 900 |
| 331 | 20240424 | 130200 | 1392361380 | 5500 | 5500 | 5500 | 5500 | 1210 |
| 332 | 20240424 | 130100 | 1385706380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 333 | 20240424 | 130000 | 1385706380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 334 | 20240424 | 125900 | 1385706380 | 5500 | 5500 | 5500 | 5500 | 806 |
| 335 | 20240424 | 125800 | 1381273380 | 5500 | 5510 | 5510 | 5500 | 441 |
| 336 | 20240424 | 125700 | 1378847870 | 5510 | 5510 | 5510 | 5510 | 0 |
| 337 | 20240424 | 125600 | 1378847870 | 5510 | 5510 | 5510 | 5510 | 0 |
| 338 | 20240424 | 125500 | 1378847870 | 5510 | 5510 | 5510 | 5510 | 16 |
| 339 | 20240424 | 125400 | 1378759710 | 5510 | 5510 | 5510 | 5510 | 17 |
| 340 | 20240424 | 125300 | 1378666040 | 5510 | 5510 | 5510 | 5510 | 73 |
| 341 | 20240424 | 125200 | 1378263810 | 5500 | 5510 | 5510 | 5500 | 115 |
| 342 | 20240424 | 125100 | 1377630810 | 5510 | 5500 | 5510 | 5500 | 1218 |
| 343 | 20240424 | 125000 | 1370930010 | 5510 | 5510 | 5510 | 5510 | 0 |
| 344 | 20240424 | 124900 | 1370930010 | 5510 | 5510 | 5510 | 5510 | 154 |
| 345 | 20240424 | 124800 | 1370081470 | 5510 | 5500 | 5510 | 5500 | 178 |
| 346 | 20240424 | 124700 | 1369100800 | 5500 | 5500 | 5500 | 5500 | 1620 |
| 347 | 20240424 | 124600 | 1360190800 | 5510 | 5500 | 5510 | 5500 | 188 |
| 348 | 20240424 | 124500 | 1359156220 | 5500 | 5500 | 5500 | 5500 | 2000 |
| 349 | 20240424 | 124400 | 1348156220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 350 | 20240424 | 124300 | 1348156220 | 5510 | 5510 | 5510 | 5510 | 538 |
| 351 | 20240424 | 124200 | 1345191840 | 5500 | 5500 | 5500 | 5500 | 75 |
| 352 | 20240424 | 124100 | 1344779340 | 5510 | 5510 | 5510 | 5510 | 101 |
| 353 | 20240424 | 124000 | 1344222830 | 5500 | 5500 | 5500 | 5500 | 0 |
| 354 | 20240424 | 123900 | 1344222830 | 5500 | 5500 | 5500 | 5500 | 0 |
| 355 | 20240424 | 123800 | 1344222830 | 5500 | 5500 | 5500 | 5500 | 0 |
| 356 | 20240424 | 123700 | 1344222830 | 5500 | 5500 | 5500 | 5500 | 326 |
| 357 | 20240424 | 123600 | 1342429830 | 5500 | 5500 | 5500 | 5500 | 22 |
| 358 | 20240424 | 123500 | 1342308830 | 5500 | 5500 | 5500 | 5500 | 150 |
| 359 | 20240424 | 123400 | 1341483830 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 360 | 20240424 | 123300 | 1335983830 | 5510 | 5510 | 5510 | 5510 | 4 |
| 361 | 20240424 | 123200 | 1335961790 | 5500 | 5500 | 5500 | 5500 | 0 |
| 362 | 20240424 | 123100 | 1335961790 | 5500 | 5500 | 5500 | 5500 | 277 |
| 363 | 20240424 | 123000 | 1334438290 | 5500 | 5500 | 5500 | 5500 | 20 |
| 364 | 20240424 | 122900 | 1334328290 | 5510 | 5510 | 5510 | 5510 | 1 |
| 365 | 20240424 | 122800 | 1334322780 | 5490 | 5500 | 5500 | 5490 | 2962 |
| 366 | 20240424 | 122700 | 1318032810 | 5510 | 5510 | 5510 | 5510 | 1 |
| 367 | 20240424 | 122600 | 1318027300 | 5500 | 5500 | 5500 | 5500 | 320 |
| 368 | 20240424 | 122500 | 1316267300 | 5500 | 5500 | 5500 | 5500 | 0 |
| 369 | 20240424 | 122400 | 1316267300 | 5500 | 5510 | 5510 | 5500 | 244 |
| 370 | 20240424 | 122300 | 1314924860 | 5510 | 5510 | 5510 | 5510 | 5 |
| 371 | 20240424 | 122200 | 1314897310 | 5510 | 5510 | 5510 | 5510 | 91 |
| 372 | 20240424 | 122100 | 1314395900 | 5500 | 5500 | 5510 | 5500 | 37 |
| 373 | 20240424 | 122000 | 1314192370 | 5510 | 5510 | 5510 | 5510 | 11 |
| 374 | 20240424 | 121900 | 1314131760 | 5510 | 5510 | 5510 | 5510 | 26 |
| 375 | 20240424 | 121800 | 1313988500 | 5510 | 5510 | 5510 | 5510 | 200 |
| 376 | 20240424 | 121700 | 1312886500 | 5510 | 5500 | 5510 | 5500 | 1528 |
| 377 | 20240424 | 121600 | 1304478220 | 5500 | 5500 | 5500 | 5500 | 100 |
| 378 | 20240424 | 121500 | 1303928220 | 5510 | 5510 | 5510 | 5510 | 89 |
| 379 | 20240424 | 121400 | 1303437830 | 5510 | 5510 | 5510 | 5510 | 367 |
| 380 | 20240424 | 121300 | 1301415660 | 5510 | 5500 | 5510 | 5500 | 735 |
| 381 | 20240424 | 121200 | 1297372250 | 5490 | 5500 | 5500 | 5490 | 700 |
| 382 | 20240424 | 121100 | 1293527250 | 5500 | 5500 | 5500 | 5500 | 100 |
| 383 | 20240424 | 121000 | 1292977250 | 5490 | 5500 | 5500 | 5490 | 107 |
| 384 | 20240424 | 120900 | 1292389810 | 5500 | 5500 | 5500 | 5500 | 40 |
| 385 | 20240424 | 120800 | 1292169810 | 5500 | 5500 | 5500 | 5500 | 0 |
| 386 | 20240424 | 120700 | 1292169810 | 5500 | 5500 | 5500 | 5490 | 24 |
| 387 | 20240424 | 120600 | 1292037820 | 5490 | 5490 | 5490 | 5480 | 521 |
| 388 | 20240424 | 120500 | 1289180540 | 5480 | 5490 | 5490 | 5480 | 1351 |
| 389 | 20240424 | 120400 | 1281763570 | 5490 | 5490 | 5500 | 5490 | 1080 |
| 390 | 20240424 | 120300 | 1275834280 | 5500 | 5500 | 5500 | 5500 | 196 |
| 391 | 20240424 | 120200 | 1274756280 | 5500 | 5500 | 5500 | 5500 | 27 |
| 392 | 20240424 | 120100 | 1274607780 | 5500 | 5510 | 5510 | 5500 | 3717 |
| 393 | 20240424 | 120000 | 1254160620 | 5510 | 5510 | 5510 | 5500 | 123 |
| 394 | 20240424 | 115900 | 1253483620 | 5510 | 5510 | 5510 | 5510 | 0 |
| 395 | 20240424 | 115800 | 1253483620 | 5510 | 5510 | 5510 | 5510 | 388 |
| 396 | 20240424 | 115700 | 1251345740 | 5510 | 5510 | 5510 | 5510 | 33 |
| 397 | 20240424 | 115600 | 1251163910 | 5500 | 5500 | 5500 | 5500 | 62 |
| 398 | 20240424 | 115500 | 1250822910 | 5510 | 5500 | 5510 | 5500 | 3 |
| 399 | 20240424 | 115400 | 1250806400 | 5510 | 5510 | 5510 | 5510 | 164 |
| 400 | 20240424 | 115300 | 1249902760 | 5510 | 5510 | 5510 | 5510 | 112 |
| 401 | 20240424 | 115200 | 1249285640 | 5510 | 5510 | 5510 | 5510 | 7 |
| 402 | 20240424 | 115100 | 1249247070 | 5510 | 5510 | 5510 | 5510 | 1 |
| 403 | 20240424 | 115000 | 1249241560 | 5510 | 5510 | 5510 | 5510 | 97 |
| 404 | 20240424 | 114900 | 1248707090 | 5510 | 5510 | 5510 | 5510 | 117 |
| 405 | 20240424 | 114800 | 1248062420 | 5520 | 5520 | 5520 | 5520 | 0 |
| 406 | 20240424 | 114700 | 1248062420 | 5520 | 5520 | 5520 | 5520 | 0 |
| 407 | 20240424 | 114600 | 1248062420 | 5520 | 5510 | 5520 | 5510 | 131 |
| 408 | 20240424 | 114500 | 1247339540 | 5500 | 5510 | 5510 | 5500 | 215 |
| 409 | 20240424 | 114400 | 1246155040 | 5510 | 5510 | 5510 | 5510 | 75 |
| 410 | 20240424 | 114300 | 1245741790 | 5510 | 5510 | 5510 | 5510 | 1185 |
| 411 | 20240424 | 114200 | 1239212440 | 5510 | 5510 | 5510 | 5510 | 79 |
| 412 | 20240424 | 114100 | 1238777150 | 5510 | 5520 | 5520 | 5510 | 899 |
| 413 | 20240424 | 114000 | 1233819670 | 5520 | 5520 | 5520 | 5520 | 281 |
| 414 | 20240424 | 113900 | 1232268550 | 5520 | 5520 | 5520 | 5520 | 130 |
| 415 | 20240424 | 113800 | 1231550950 | 5520 | 5520 | 5520 | 5520 | 11 |
| 416 | 20240424 | 113700 | 1231490230 | 5520 | 5530 | 5530 | 5520 | 1400 |
| 417 | 20240424 | 113600 | 1223761230 | 5530 | 5530 | 5530 | 5520 | 807 |
| 418 | 20240424 | 113500 | 1219306500 | 5520 | 5530 | 5530 | 5520 | 802 |
| 419 | 20240424 | 113400 | 1214879430 | 5540 | 5540 | 5540 | 5540 | 202 |
| 420 | 20240424 | 113300 | 1213760350 | 5540 | 5540 | 5540 | 5540 | 8 |
| 421 | 20240424 | 113200 | 1213716030 | 5540 | 5520 | 5540 | 5520 | 101 |
| 422 | 20240424 | 113100 | 1213158490 | 5520 | 5530 | 5530 | 5520 | 2739 |
| 423 | 20240424 | 113000 | 1198021830 | 5530 | 5530 | 5530 | 5530 | 500 |
| 424 | 20240424 | 112900 | 1195256830 | 5530 | 5530 | 5530 | 5530 | 512 |
| 425 | 20240424 | 112800 | 1192425470 | 5530 | 5530 | 5530 | 5530 | 0 |
| 426 | 20240424 | 112700 | 1192425470 | 5530 | 5530 | 5530 | 5530 | 0 |
| 427 | 20240424 | 112600 | 1192425470 | 5530 | 5520 | 5530 | 5520 | 97 |
| 428 | 20240424 | 112500 | 1191889740 | 5510 | 5530 | 5530 | 5510 | 589 |
| 429 | 20240424 | 112400 | 1188637700 | 5530 | 5520 | 5530 | 5520 | 124 |
| 430 | 20240424 | 112300 | 1187953010 | 5510 | 5510 | 5510 | 5510 | 1 |
| 431 | 20240424 | 112200 | 1187947500 | 5510 | 5510 | 5510 | 5510 | 40 |
| 432 | 20240424 | 112100 | 1187727100 | 5510 | 5510 | 5510 | 5510 | 117 |
| 433 | 20240424 | 112000 | 1187082430 | 5510 | 5520 | 5520 | 5510 | 1346 |
| 434 | 20240424 | 111900 | 1179653970 | 5510 | 5510 | 5510 | 5500 | 167 |
| 435 | 20240424 | 111800 | 1178734140 | 5510 | 5510 | 5510 | 5500 | 1014 |
| 436 | 20240424 | 111700 | 1173155990 | 5500 | 5520 | 5520 | 5500 | 41 |
| 437 | 20240424 | 111600 | 1172930130 | 5520 | 5510 | 5520 | 5510 | 837 |
| 438 | 20240424 | 111500 | 1168318240 | 5510 | 5510 | 5510 | 5510 | 1977 |
| 439 | 20240424 | 111400 | 1157424970 | 5510 | 5520 | 5520 | 5510 | 353 |
| 440 | 20240424 | 111300 | 1155476910 | 5530 | 5520 | 5530 | 5520 | 1344 |
| 441 | 20240424 | 111200 | 1148057850 | 5520 | 5510 | 5520 | 5510 | 523 |
| 442 | 20240424 | 111100 | 1145171090 | 5520 | 5530 | 5530 | 5520 | 974 |
| 443 | 20240424 | 111000 | 1139794230 | 5520 | 5530 | 5530 | 5520 | 556 |
| 444 | 20240424 | 110900 | 1136720240 | 5540 | 5540 | 5540 | 5540 | 167 |
| 445 | 20240424 | 110800 | 1135795060 | 5540 | 5540 | 5540 | 5540 | 282 |
| 446 | 20240424 | 110700 | 1134232780 | 5530 | 5530 | 5530 | 5530 | 347 |
| 447 | 20240424 | 110600 | 1132313870 | 5520 | 5520 | 5530 | 5520 | 643 |
| 448 | 20240424 | 110500 | 1128762510 | 5520 | 5520 | 5520 | 5520 | 310 |
| 449 | 20240424 | 110400 | 1127051310 | 5520 | 5520 | 5530 | 5520 | 1275 |
| 450 | 20240424 | 110300 | 1120013060 | 5530 | 5530 | 5530 | 5520 | 520 |
| 451 | 20240424 | 110200 | 1117137660 | 5520 | 5520 | 5530 | 5520 | 31 |
| 452 | 20240424 | 110100 | 1116966290 | 5530 | 5530 | 5530 | 5530 | 456 |
| 453 | 20240424 | 110000 | 1114444610 | 5530 | 5530 | 5530 | 5530 | 598 |
| 454 | 20240424 | 105900 | 1111137670 | 5530 | 5540 | 5540 | 5530 | 157 |
| 455 | 20240424 | 105800 | 1110269410 | 5530 | 5530 | 5530 | 5530 | 626 |
| 456 | 20240424 | 105700 | 1106807630 | 5530 | 5540 | 5540 | 5530 | 2300 |
| 457 | 20240424 | 105600 | 1094076670 | 5540 | 5540 | 5550 | 5540 | 1997 |
| 458 | 20240424 | 105500 | 1083013240 | 5550 | 5550 | 5550 | 5550 | 732 |
| 459 | 20240424 | 105400 | 1078950640 | 5550 | 5550 | 5550 | 5550 | 299 |
| 460 | 20240424 | 105300 | 1077291190 | 5550 | 5550 | 5550 | 5550 | 346 |
| 461 | 20240424 | 105200 | 1075370890 | 5540 | 5540 | 5550 | 5540 | 716 |
| 462 | 20240424 | 105100 | 1071404240 | 5550 | 5550 | 5550 | 5530 | 8608 |
| 463 | 20240424 | 105000 | 1023647850 | 5550 | 5560 | 5560 | 5550 | 2460 |
| 464 | 20240424 | 104900 | 1009971950 | 5570 | 5570 | 5580 | 5570 | 849 |
| 465 | 20240424 | 104800 | 1005242930 | 5570 | 5570 | 5570 | 5570 | 1096 |
| 466 | 20240424 | 104700 | 999138210 | 5560 | 5560 | 5570 | 5550 | 5448 |
| 467 | 20240424 | 104600 | 968845500 | 5560 | 5560 | 5580 | 5560 | 1147 |
| 468 | 20240424 | 104500 | 962458070 | 5570 | 5600 | 5610 | 5570 | 9708 |
| 469 | 20240424 | 104400 | 908229120 | 5600 | 5600 | 5600 | 5590 | 10400 |
| 470 | 20240424 | 104300 | 849989190 | 5600 | 5590 | 5600 | 5580 | 9478 |
| 471 | 20240424 | 104200 | 796974110 | 5590 | 5580 | 5590 | 5580 | 10336 |
| 472 | 20240424 | 104100 | 739237480 | 5580 | 5550 | 5580 | 5550 | 11804 |
| 473 | 20240424 | 104000 | 673487640 | 5550 | 5490 | 5560 | 5490 | 20705 |
| 474 | 20240424 | 103900 | 558891680 | 5490 | 5490 | 5490 | 5490 | 590 |
| 475 | 20240424 | 103800 | 555652580 | 5490 | 5490 | 5490 | 5490 | 0 |
| 476 | 20240424 | 103700 | 555652580 | 5490 | 5490 | 5490 | 5490 | 206 |
| 477 | 20240424 | 103600 | 554521640 | 5490 | 5490 | 5490 | 5490 | 101 |
| 478 | 20240424 | 103500 | 553967150 | 5490 | 5480 | 5490 | 5480 | 27 |
| 479 | 20240424 | 103400 | 553818930 | 5480 | 5470 | 5480 | 5470 | 1969 |
| 480 | 20240424 | 103300 | 543035100 | 5480 | 5480 | 5480 | 5480 | 928 |
| 481 | 20240424 | 103200 | 537949660 | 5470 | 5470 | 5470 | 5470 | 1 |
| 482 | 20240424 | 103100 | 537944190 | 5460 | 5470 | 5470 | 5460 | 1050 |
| 483 | 20240424 | 103000 | 532209690 | 5480 | 5480 | 5480 | 5480 | 10 |
| 484 | 20240424 | 102900 | 532154890 | 5480 | 5480 | 5480 | 5480 | 1 |
| 485 | 20240424 | 102800 | 532149410 | 5480 | 5470 | 5480 | 5460 | 720 |
| 486 | 20240424 | 102700 | 528211700 | 5470 | 5470 | 5470 | 5470 | 0 |
| 487 | 20240424 | 102600 | 528211700 | 5470 | 5470 | 5470 | 5470 | 549 |
| 488 | 20240424 | 102500 | 525208670 | 5480 | 5480 | 5480 | 5480 | 3 |
| 489 | 20240424 | 102400 | 525192230 | 5480 | 5480 | 5480 | 5480 | 0 |
| 490 | 20240424 | 102300 | 525192230 | 5480 | 5470 | 5480 | 5470 | 2 |
| 491 | 20240424 | 102200 | 525181280 | 5460 | 5460 | 5460 | 5460 | 0 |
| 492 | 20240424 | 102100 | 525181280 | 5460 | 5460 | 5460 | 5460 | 0 |
| 493 | 20240424 | 102000 | 525181280 | 5460 | 5480 | 5480 | 5460 | 3925 |
| 494 | 20240424 | 101900 | 503721510 | 5480 | 5480 | 5480 | 5480 | 4 |
| 495 | 20240424 | 101800 | 503699590 | 5480 | 5480 | 5480 | 5480 | 370 |
| 496 | 20240424 | 101700 | 501671990 | 5490 | 5490 | 5490 | 5490 | 200 |
| 497 | 20240424 | 101600 | 500573990 | 5480 | 5470 | 5480 | 5470 | 605 |
| 498 | 20240424 | 101500 | 497260180 | 5470 | 5470 | 5470 | 5470 | 6 |
| 499 | 20240424 | 101400 | 497227360 | 5470 | 5470 | 5470 | 5470 | 37 |
| 500 | 20240424 | 101300 | 497024970 | 5470 | 5470 | 5470 | 5470 | 8 |
| 501 | 20240424 | 101200 | 496981210 | 5460 | 5470 | 5470 | 5450 | 5202 |
| 502 | 20240424 | 101100 | 468589610 | 5470 | 5480 | 5480 | 5470 | 77 |
| 503 | 20240424 | 101000 | 468167670 | 5480 | 5480 | 5480 | 5480 | 1001 |
| 504 | 20240424 | 100900 | 462682190 | 5480 | 5490 | 5490 | 5480 | 1569 |
| 505 | 20240424 | 100800 | 454074330 | 5490 | 5500 | 5500 | 5490 | 486 |
| 506 | 20240424 | 100700 | 451404840 | 5500 | 5500 | 5500 | 5500 | 10 |
| 507 | 20240424 | 100600 | 451349840 | 5500 | 5490 | 5500 | 5490 | 410 |
| 508 | 20240424 | 100500 | 449098840 | 5500 | 5500 | 5510 | 5500 | 4136 |
| 509 | 20240424 | 100400 | 426350820 | 5500 | 5520 | 5520 | 5500 | 3164 |
| 510 | 20240424 | 100300 | 408941230 | 5520 | 5510 | 5520 | 5510 | 753 |
| 511 | 20240424 | 100200 | 404792170 | 5510 | 5510 | 5510 | 5500 | 1137 |
| 512 | 20240424 | 100100 | 398527970 | 5500 | 5520 | 5520 | 5500 | 1555 |
| 513 | 20240424 | 100000 | 389960870 | 5520 | 5510 | 5520 | 5510 | 206 |
| 514 | 20240424 | 095900 | 388824760 | 5510 | 5510 | 5510 | 5510 | 1 |
| 515 | 20240424 | 095800 | 388819250 | 5510 | 5510 | 5510 | 5510 | 1765 |
| 516 | 20240424 | 095700 | 379094100 | 5510 | 5510 | 5510 | 5510 | 0 |
| 517 | 20240424 | 095600 | 379094100 | 5510 | 5500 | 5510 | 5500 | 1601 |
| 518 | 20240424 | 095500 | 370274810 | 5500 | 5500 | 5500 | 5500 | 43 |
| 519 | 20240424 | 095400 | 370038310 | 5500 | 5500 | 5500 | 5500 | 0 |
| 520 | 20240424 | 095300 | 370038310 | 5500 | 5500 | 5500 | 5500 | 442 |
| 521 | 20240424 | 095200 | 367607310 | 5490 | 5500 | 5500 | 5490 | 55 |
| 522 | 20240424 | 095100 | 367305310 | 5500 | 5490 | 5500 | 5480 | 2798 |
| 523 | 20240424 | 095000 | 351963390 | 5490 | 5480 | 5490 | 5480 | 219 |
| 524 | 20240424 | 094900 | 350761180 | 5490 | 5490 | 5490 | 5490 | 297 |
| 525 | 20240424 | 094800 | 349130650 | 5500 | 5500 | 5500 | 5500 | 0 |
| 526 | 20240424 | 094700 | 349130650 | 5500 | 5510 | 5510 | 5500 | 86 |
| 527 | 20240424 | 094600 | 348657640 | 5500 | 5500 | 5510 | 5490 | 677 |
| 528 | 20240424 | 094500 | 344930360 | 5500 | 5490 | 5500 | 5490 | 606 |
| 529 | 20240424 | 094400 | 341601390 | 5510 | 5510 | 5510 | 5500 | 623 |
| 530 | 20240424 | 094300 | 338173670 | 5510 | 5510 | 5510 | 5510 | 470 |
| 531 | 20240424 | 094200 | 335583970 | 5520 | 5520 | 5520 | 5520 | 688 |
| 532 | 20240424 | 094100 | 331786210 | 5530 | 5530 | 5530 | 5520 | 211 |
| 533 | 20240424 | 094000 | 330621380 | 5530 | 5520 | 5530 | 5510 | 386 |
| 534 | 20240424 | 093900 | 328491900 | 5510 | 5490 | 5510 | 5490 | 6031 |
| 535 | 20240424 | 093800 | 295321350 | 5490 | 5500 | 5500 | 5490 | 680 |
| 536 | 20240424 | 093700 | 291586350 | 5500 | 5500 | 5500 | 5500 | 395 |
| 537 | 20240424 | 093600 | 289413850 | 5500 | 5510 | 5520 | 5500 | 428 |
| 538 | 20240424 | 093500 | 287055570 | 5510 | 5510 | 5510 | 5510 | 500 |
| 539 | 20240424 | 093400 | 284300570 | 5520 | 5520 | 5520 | 5520 | 377 |
| 540 | 20240424 | 093300 | 282219530 | 5520 | 5520 | 5520 | 5520 | 31 |
| 541 | 20240424 | 093200 | 282048410 | 5510 | 5520 | 5520 | 5500 | 5524 |
| 542 | 20240424 | 093100 | 251625710 | 5520 | 5520 | 5520 | 5520 | 200 |
| 543 | 20240424 | 093000 | 250521710 | 5520 | 5530 | 5530 | 5520 | 192 |
| 544 | 20240424 | 092900 | 249461860 | 5520 | 5530 | 5530 | 5520 | 471 |
| 545 | 20240424 | 092800 | 246857770 | 5530 | 5530 | 5540 | 5530 | 1101 |
| 546 | 20240424 | 092700 | 240764370 | 5530 | 5530 | 5530 | 5530 | 407 |
| 547 | 20240424 | 092600 | 238513660 | 5530 | 5530 | 5530 | 5530 | 1020 |
| 548 | 20240424 | 092500 | 232873060 | 5540 | 5540 | 5540 | 5540 | 1 |
| 549 | 20240424 | 092400 | 232867520 | 5540 | 5530 | 5540 | 5530 | 375 |
| 550 | 20240424 | 092300 | 230793720 | 5540 | 5540 | 5540 | 5540 | 678 |
| 551 | 20240424 | 092200 | 227037600 | 5550 | 5540 | 5550 | 5540 | 674 |
| 552 | 20240424 | 092100 | 223297010 | 5550 | 5550 | 5550 | 5530 | 1641 |
| 553 | 20240424 | 092000 | 214206120 | 5540 | 5540 | 5550 | 5530 | 103 |
| 554 | 20240424 | 091900 | 213635860 | 5550 | 5550 | 5550 | 5550 | 0 |
| 555 | 20240424 | 091800 | 213635860 | 5550 | 5530 | 5550 | 5530 | 402 |
| 556 | 20240424 | 091700 | 211404920 | 5530 | 5550 | 5550 | 5530 | 2375 |
| 557 | 20240424 | 091600 | 198257910 | 5550 | 5550 | 5550 | 5540 | 2475 |
| 558 | 20240424 | 091500 | 184535720 | 5550 | 5530 | 5550 | 5530 | 2163 |
| 559 | 20240424 | 091400 | 172546050 | 5540 | 5530 | 5540 | 5530 | 624 |
| 560 | 20240424 | 091300 | 169094130 | 5530 | 5530 | 5530 | 5520 | 1002 |
| 561 | 20240424 | 091200 | 163553230 | 5530 | 5550 | 5550 | 5530 | 1385 |
| 562 | 20240424 | 091100 | 155879110 | 5550 | 5560 | 5570 | 5550 | 4380 |
| 563 | 20240424 | 091000 | 131550470 | 5540 | 5530 | 5550 | 5530 | 5032 |
| 564 | 20240424 | 090900 | 103678400 | 5530 | 5530 | 5530 | 5510 | 1826 |
| 565 | 20240424 | 090800 | 93586980 | 5510 | 5510 | 5510 | 5500 | 22 |
| 566 | 20240424 | 090700 | 93465800 | 5500 | 5500 | 5500 | 5500 | 90 |
| 567 | 20240424 | 090600 | 92970800 | 5500 | 5510 | 5530 | 5490 | 1972 |
| 568 | 20240424 | 090500 | 82115630 | 5520 | 5510 | 5530 | 5500 | 1366 |
| 569 | 20240424 | 090400 | 74584960 | 5510 | 5550 | 5550 | 5500 | 3465 |
| 570 | 20240424 | 090300 | 55385700 | 5550 | 5520 | 5550 | 5490 | 1794 |
| 571 | 20240424 | 090200 | 45447030 | 5510 | 5500 | 5510 | 5500 | 1214 |
| 572 | 20240424 | 090100 | 38761100 | 5500 | 5490 | 5500 | 5460 | 563 |
| 573 | 20240424 | 090000 | 35674690 | 5490 | 5510 | 5510 | 5480 | 6481 |