32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 190800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 10554 |
| 3 | 20240419 | 190700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 4 | 20240419 | 190600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 5 | 20240419 | 190500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 6 | 20240419 | 190400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 7 | 20240419 | 190300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 8 | 20240419 | 190200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 9 | 20240419 | 190100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 10 | 20240419 | 190000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 11 | 20240419 | 185900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 12 | 20240419 | 185800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 13 | 20240419 | 185700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 14 | 20240419 | 185600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 15 | 20240419 | 185500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 16 | 20240419 | 185400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 17 | 20240419 | 185300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 18 | 20240419 | 185200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 19 | 20240419 | 185100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 20 | 20240419 | 185000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 21 | 20240419 | 184900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 22 | 20240419 | 184800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 23 | 20240419 | 184700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 24 | 20240419 | 184600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 25 | 20240419 | 184500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 26 | 20240419 | 184400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 27 | 20240419 | 184300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 28 | 20240419 | 184200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 29 | 20240419 | 184100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 30 | 20240419 | 184000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 31 | 20240419 | 183900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 32 | 20240419 | 183800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 10554 |
| 33 | 20240419 | 183700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 34 | 20240419 | 183600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 35 | 20240419 | 183500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 36 | 20240419 | 183400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 37 | 20240419 | 183300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 38 | 20240419 | 183200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 39 | 20240419 | 183100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 40 | 20240419 | 183000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 41 | 20240419 | 182900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 42 | 20240419 | 182800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 43 | 20240419 | 182700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 44 | 20240419 | 182600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 45 | 20240419 | 182500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 46 | 20240419 | 182400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 47 | 20240419 | 182300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 48 | 20240419 | 182200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 49 | 20240419 | 182100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 50 | 20240419 | 182000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 51 | 20240419 | 181900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 52 | 20240419 | 181800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 53 | 20240419 | 181700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 54 | 20240419 | 181600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 55 | 20240419 | 181500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 56 | 20240419 | 181400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 57 | 20240419 | 181300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 58 | 20240419 | 181200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 59 | 20240419 | 181100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 60 | 20240419 | 181000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 61 | 20240419 | 180900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 62 | 20240419 | 180800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 10554 |
| 63 | 20240419 | 180700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 64 | 20240419 | 180600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 65 | 20240419 | 180500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 66 | 20240419 | 180400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 67 | 20240419 | 180300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 68 | 20240419 | 180200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 69 | 20240419 | 180100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 70 | 20240419 | 180000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 71 | 20240419 | 175900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 72 | 20240419 | 175800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 73 | 20240419 | 175700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 74 | 20240419 | 175600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 75 | 20240419 | 175500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 76 | 20240419 | 175400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 77 | 20240419 | 175300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 78 | 20240419 | 175200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 79 | 20240419 | 175100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 80 | 20240419 | 175000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 81 | 20240419 | 174900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 82 | 20240419 | 174800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 83 | 20240419 | 174700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 84 | 20240419 | 174600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 85 | 20240419 | 174500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 86 | 20240419 | 174400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 87 | 20240419 | 174300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 88 | 20240419 | 174200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 89 | 20240419 | 174100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 90 | 20240419 | 174000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 91 | 20240419 | 173900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 92 | 20240419 | 173800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 10554 |
| 93 | 20240419 | 173700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 94 | 20240419 | 173600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 95 | 20240419 | 173500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 96 | 20240419 | 173400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 97 | 20240419 | 173300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 98 | 20240419 | 173200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 99 | 20240419 | 173100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 100 | 20240419 | 173000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 101 | 20240419 | 172900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 102 | 20240419 | 172800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 103 | 20240419 | 172700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 104 | 20240419 | 172600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 105 | 20240419 | 172500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 106 | 20240419 | 172400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 107 | 20240419 | 172300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 108 | 20240419 | 172200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 109 | 20240419 | 172100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 110 | 20240419 | 172000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 111 | 20240419 | 171900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 112 | 20240419 | 171800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 113 | 20240419 | 171700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 114 | 20240419 | 171600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 115 | 20240419 | 171500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 116 | 20240419 | 171400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 117 | 20240419 | 171300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 118 | 20240419 | 171200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 119 | 20240419 | 171100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 120 | 20240419 | 171000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 121 | 20240419 | 170900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 122 | 20240419 | 170800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 10554 |
| 123 | 20240419 | 170700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 124 | 20240419 | 170600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 125 | 20240419 | 170500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 126 | 20240419 | 170400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 127 | 20240419 | 170300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 128 | 20240419 | 170200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 129 | 20240419 | 170100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 130 | 20240419 | 170000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 131 | 20240419 | 165900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 132 | 20240419 | 165800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 133 | 20240419 | 165700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 134 | 20240419 | 165600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 135 | 20240419 | 165500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 136 | 20240419 | 165400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 137 | 20240419 | 165300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 138 | 20240419 | 165200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 139 | 20240419 | 165100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 140 | 20240419 | 165000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 141 | 20240419 | 164900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 142 | 20240419 | 164800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 143 | 20240419 | 164700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 144 | 20240419 | 164600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 145 | 20240419 | 164500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 146 | 20240419 | 164400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 147 | 20240419 | 164300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 148 | 20240419 | 164200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 149 | 20240419 | 164100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 150 | 20240419 | 164000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 151 | 20240419 | 163900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 152 | 20240419 | 163800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 10554 |
| 153 | 20240419 | 163700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 154 | 20240419 | 163600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 155 | 20240419 | 163500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 156 | 20240419 | 163400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 157 | 20240419 | 163300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 158 | 20240419 | 163200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 159 | 20240419 | 163100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 160 | 20240419 | 163000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 161 | 20240419 | 162900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 162 | 20240419 | 162800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 163 | 20240419 | 162700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 164 | 20240419 | 162600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 165 | 20240419 | 162500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 166 | 20240419 | 162400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 167 | 20240419 | 162300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 168 | 20240419 | 162200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 169 | 20240419 | 162100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 170 | 20240419 | 162000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 171 | 20240419 | 161900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 172 | 20240419 | 161800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 173 | 20240419 | 161700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 174 | 20240419 | 161600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 175 | 20240419 | 161500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 176 | 20240419 | 161400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 177 | 20240419 | 161300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 178 | 20240419 | 161200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 179 | 20240419 | 161100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 180 | 20240419 | 161000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 181 | 20240419 | 160900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 182 | 20240419 | 160800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 10554 |
| 183 | 20240419 | 160700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 184 | 20240419 | 160600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 185 | 20240419 | 160500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 186 | 20240419 | 160400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 187 | 20240419 | 160300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 188 | 20240419 | 160200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 189 | 20240419 | 160100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 190 | 20240419 | 160000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 191 | 20240419 | 155900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 192 | 20240419 | 155800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 193 | 20240419 | 155700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 194 | 20240419 | 155600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 195 | 20240419 | 155500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 196 | 20240419 | 155400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 197 | 20240419 | 155300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 198 | 20240419 | 155200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 199 | 20240419 | 155100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 200 | 20240419 | 155000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 201 | 20240419 | 154900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 202 | 20240419 | 154800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 203 | 20240419 | 154700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 204 | 20240419 | 154600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 205 | 20240419 | 154500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 206 | 20240419 | 154400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 207 | 20240419 | 154300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 208 | 20240419 | 154200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 209 | 20240419 | 154100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 210 | 20240419 | 154000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 211 | 20240419 | 153900 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 212 | 20240419 | 153800 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 10554 |
| 213 | 20240419 | 153700 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 214 | 20240419 | 153600 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 215 | 20240419 | 153500 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 216 | 20240419 | 153400 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 217 | 20240419 | 153300 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 218 | 20240419 | 153200 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 219 | 20240419 | 153100 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 0 |
| 220 | 20240419 | 153000 | 5170384430 | 12850 | 12850 | 12850 | 12850 | 10554 |
| 221 | 20240419 | 152900 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 222 | 20240419 | 152800 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 223 | 20240419 | 152700 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 224 | 20240419 | 152600 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 225 | 20240419 | 152500 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 226 | 20240419 | 152400 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 227 | 20240419 | 152300 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 228 | 20240419 | 152200 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 229 | 20240419 | 152100 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 230 | 20240419 | 152000 | 5034765530 | 12810 | 12810 | 12810 | 12810 | 0 |
| 231 | 20240419 | 151900 | 5034765530 | 12810 | 12830 | 12840 | 12800 | 2813 |
| 232 | 20240419 | 151800 | 4998692630 | 12840 | 12840 | 12850 | 12830 | 354 |
| 233 | 20240419 | 151700 | 4994150190 | 12850 | 12850 | 12850 | 12830 | 510 |
| 234 | 20240419 | 151600 | 4987605100 | 12850 | 12850 | 12850 | 12850 | 113 |
| 235 | 20240419 | 151500 | 4986153050 | 12850 | 12850 | 12850 | 12850 | 127 |
| 236 | 20240419 | 151400 | 4984521100 | 12830 | 12830 | 12850 | 12830 | 396 |
| 237 | 20240419 | 151300 | 4979438200 | 12830 | 12830 | 12830 | 12830 | 0 |
| 238 | 20240419 | 151200 | 4979438200 | 12830 | 12830 | 12830 | 12830 | 282 |
| 239 | 20240419 | 151100 | 4975820140 | 12850 | 12840 | 12860 | 12830 | 1246 |
| 240 | 20240419 | 151000 | 4959817320 | 12840 | 12840 | 12840 | 12830 | 164 |
| 241 | 20240419 | 150900 | 4957713110 | 12850 | 12840 | 12850 | 12840 | 1091 |
| 242 | 20240419 | 150800 | 4943704370 | 12830 | 12820 | 12830 | 12820 | 531 |
| 243 | 20240419 | 150700 | 4936893330 | 12830 | 12830 | 12830 | 12830 | 193 |
| 244 | 20240419 | 150600 | 4934417140 | 12830 | 12830 | 12830 | 12830 | 194 |
| 245 | 20240419 | 150500 | 4931928120 | 12830 | 12830 | 12830 | 12820 | 236 |
| 246 | 20240419 | 150400 | 4928900400 | 12830 | 12830 | 12830 | 12830 | 19 |
| 247 | 20240419 | 150300 | 4928656630 | 12830 | 12820 | 12830 | 12820 | 174 |
| 248 | 20240419 | 150200 | 4926425820 | 12820 | 12820 | 12820 | 12820 | 15 |
| 249 | 20240419 | 150100 | 4926233520 | 12820 | 12820 | 12820 | 12820 | 59 |
| 250 | 20240419 | 150000 | 4925477140 | 12800 | 12820 | 12820 | 12800 | 1783 |
| 251 | 20240419 | 145900 | 4902636260 | 12830 | 12830 | 12830 | 12830 | 1108 |
| 252 | 20240419 | 145800 | 4888420620 | 12830 | 12820 | 12830 | 12820 | 95 |
| 253 | 20240419 | 145700 | 4887201850 | 12830 | 12830 | 12840 | 12830 | 608 |
| 254 | 20240419 | 145600 | 4879401020 | 12830 | 12830 | 12830 | 12830 | 22 |
| 255 | 20240419 | 145500 | 4879118760 | 12830 | 12780 | 12830 | 12780 | 4208 |
| 256 | 20240419 | 145400 | 4825254910 | 12780 | 12780 | 12780 | 12780 | 124 |
| 257 | 20240419 | 145300 | 4823670190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 258 | 20240419 | 145200 | 4823670190 | 12770 | 12770 | 12770 | 12770 | 0 |
| 259 | 20240419 | 145100 | 4823670190 | 12770 | 12780 | 12780 | 12770 | 365 |
| 260 | 20240419 | 145000 | 4819008690 | 12780 | 12780 | 12780 | 12780 | 59 |
| 261 | 20240419 | 144900 | 4818254670 | 12780 | 12770 | 12780 | 12760 | 206 |
| 262 | 20240419 | 144800 | 4815623690 | 12770 | 12790 | 12790 | 12770 | 141 |
| 263 | 20240419 | 144700 | 4813822080 | 12790 | 12790 | 12790 | 12790 | 2 |
| 264 | 20240419 | 144600 | 4813796500 | 12770 | 12770 | 12770 | 12770 | 0 |
| 265 | 20240419 | 144500 | 4813796500 | 12770 | 12770 | 12770 | 12770 | 0 |
| 266 | 20240419 | 144400 | 4813796500 | 12770 | 12790 | 12790 | 12770 | 93 |
| 267 | 20240419 | 144300 | 4812607250 | 12790 | 12760 | 12790 | 12760 | 1456 |
| 268 | 20240419 | 144200 | 4794014030 | 12770 | 12770 | 12770 | 12760 | 318 |
| 269 | 20240419 | 144100 | 4789955320 | 12770 | 12770 | 12770 | 12770 | 3 |
| 270 | 20240419 | 144000 | 4789917010 | 12760 | 12760 | 12760 | 12750 | 507 |
| 271 | 20240419 | 143900 | 4783449200 | 12760 | 12760 | 12760 | 12760 | 25 |
| 272 | 20240419 | 143800 | 4783130200 | 12750 | 12760 | 12760 | 12750 | 198 |
| 273 | 20240419 | 143700 | 4780604720 | 12760 | 12760 | 12760 | 12760 | 290 |
| 274 | 20240419 | 143600 | 4776904320 | 12760 | 12760 | 12760 | 12760 | 407 |
| 275 | 20240419 | 143500 | 4771711000 | 12760 | 12760 | 12760 | 12760 | 0 |
| 276 | 20240419 | 143400 | 4771711000 | 12760 | 12780 | 12790 | 12760 | 8840 |
| 277 | 20240419 | 143300 | 4658904130 | 12780 | 12780 | 12780 | 12780 | 9 |
| 278 | 20240419 | 143200 | 4658789110 | 12780 | 12780 | 12780 | 12780 | 0 |
| 279 | 20240419 | 143100 | 4658789110 | 12780 | 12780 | 12780 | 12780 | 4 |
| 280 | 20240419 | 143000 | 4658737990 | 12780 | 12790 | 12790 | 12780 | 992 |
| 281 | 20240419 | 142900 | 4646052080 | 12790 | 12800 | 12800 | 12790 | 47 |
| 282 | 20240419 | 142800 | 4645450930 | 12800 | 12800 | 12800 | 12800 | 59 |
| 283 | 20240419 | 142700 | 4644695730 | 12800 | 12800 | 12800 | 12800 | 808 |
| 284 | 20240419 | 142600 | 4634353330 | 12810 | 12810 | 12810 | 12810 | 23 |
| 285 | 20240419 | 142500 | 4634058700 | 12820 | 12810 | 12820 | 12810 | 51 |
| 286 | 20240419 | 142400 | 4633405310 | 12810 | 12810 | 12810 | 12810 | 62 |
| 287 | 20240419 | 142300 | 4632611090 | 12800 | 12800 | 12800 | 12800 | 0 |
| 288 | 20240419 | 142200 | 4632611090 | 12800 | 12810 | 12810 | 12800 | 58 |
| 289 | 20240419 | 142100 | 4631868150 | 12810 | 12810 | 12810 | 12810 | 113 |
| 290 | 20240419 | 142000 | 4630420620 | 12820 | 12810 | 12820 | 12810 | 3 |
| 291 | 20240419 | 141900 | 4630382170 | 12820 | 12810 | 12820 | 12800 | 242 |
| 292 | 20240419 | 141800 | 4627282820 | 12810 | 12820 | 12820 | 12810 | 286 |
| 293 | 20240419 | 141700 | 4623618150 | 12820 | 12820 | 12820 | 12820 | 160 |
| 294 | 20240419 | 141600 | 4621566950 | 12820 | 12810 | 12830 | 12810 | 79 |
| 295 | 20240419 | 141500 | 4620554880 | 12800 | 12800 | 12800 | 12800 | 0 |
| 296 | 20240419 | 141400 | 4620554880 | 12800 | 12800 | 12800 | 12800 | 15 |
| 297 | 20240419 | 141300 | 4620362880 | 12800 | 12800 | 12800 | 12800 | 499 |
| 298 | 20240419 | 141200 | 4613975680 | 12790 | 12780 | 12790 | 12780 | 177 |
| 299 | 20240419 | 141100 | 4611711950 | 12780 | 12780 | 12800 | 12780 | 395 |
| 300 | 20240419 | 141000 | 4606661830 | 12780 | 12780 | 12780 | 12780 | 0 |
| 301 | 20240419 | 140900 | 4606661830 | 12780 | 12810 | 12820 | 12780 | 1527 |
| 302 | 20240419 | 140800 | 4587117820 | 12820 | 12830 | 12830 | 12820 | 1066 |
| 303 | 20240419 | 140700 | 4573451680 | 12830 | 12840 | 12840 | 12830 | 411 |
| 304 | 20240419 | 140600 | 4568177660 | 12840 | 12840 | 12840 | 12840 | 2 |
| 305 | 20240419 | 140500 | 4568151980 | 12830 | 12830 | 12830 | 12830 | 129 |
| 306 | 20240419 | 140400 | 4566496910 | 12820 | 12820 | 12820 | 12790 | 1037 |
| 307 | 20240419 | 140300 | 4553218000 | 12820 | 12790 | 12820 | 12790 | 466 |
| 308 | 20240419 | 140200 | 4547252970 | 12800 | 12800 | 12800 | 12800 | 473 |
| 309 | 20240419 | 140100 | 4541198570 | 12800 | 12800 | 12800 | 12800 | 1 |
| 310 | 20240419 | 140000 | 4541185770 | 12800 | 12800 | 12800 | 12780 | 94 |
| 311 | 20240419 | 135900 | 4539982610 | 12780 | 12780 | 12800 | 12780 | 569 |
| 312 | 20240419 | 135800 | 4532707750 | 12800 | 12790 | 12800 | 12780 | 160 |
| 313 | 20240419 | 135700 | 4530662590 | 12790 | 12790 | 12790 | 12790 | 0 |
| 314 | 20240419 | 135600 | 4530662590 | 12790 | 12790 | 12790 | 12790 | 52 |
| 315 | 20240419 | 135500 | 4529997510 | 12790 | 12780 | 12790 | 12780 | 52 |
| 316 | 20240419 | 135400 | 4529332440 | 12790 | 12760 | 12790 | 12760 | 407 |
| 317 | 20240419 | 135300 | 4524131150 | 12760 | 12780 | 12780 | 12760 | 807 |
| 318 | 20240419 | 135200 | 4513832490 | 12780 | 12780 | 12780 | 12780 | 75 |
| 319 | 20240419 | 135100 | 4512873990 | 12770 | 12770 | 12770 | 12770 | 1 |
| 320 | 20240419 | 135000 | 4512861220 | 12790 | 12800 | 12800 | 12780 | 451 |
| 321 | 20240419 | 134900 | 4507092780 | 12800 | 12800 | 12800 | 12800 | 14 |
| 322 | 20240419 | 134800 | 4506913580 | 12800 | 12820 | 12820 | 12800 | 409 |
| 323 | 20240419 | 134700 | 4501677560 | 12820 | 12810 | 12820 | 12810 | 90 |
| 324 | 20240419 | 134600 | 4500524630 | 12800 | 12800 | 12800 | 12800 | 4 |
| 325 | 20240419 | 134500 | 4500473430 | 12800 | 12800 | 12800 | 12800 | 431 |
| 326 | 20240419 | 134400 | 4494956630 | 12790 | 12790 | 12790 | 12790 | 62 |
| 327 | 20240419 | 134300 | 4494163650 | 12790 | 12770 | 12790 | 12770 | 909 |
| 328 | 20240419 | 134200 | 4482553570 | 12780 | 12780 | 12780 | 12780 | 1 |
| 329 | 20240419 | 134100 | 4482540790 | 12780 | 12770 | 12780 | 12770 | 15 |
| 330 | 20240419 | 134000 | 4482349120 | 12770 | 12770 | 12770 | 12770 | 23 |
| 331 | 20240419 | 133900 | 4482055410 | 12770 | 12770 | 12770 | 12770 | 0 |
| 332 | 20240419 | 133800 | 4482055410 | 12770 | 12770 | 12770 | 12770 | 180 |
| 333 | 20240419 | 133700 | 4479756810 | 12770 | 12770 | 12770 | 12770 | 0 |
| 334 | 20240419 | 133600 | 4479756810 | 12770 | 12770 | 12770 | 12770 | 1138 |
| 335 | 20240419 | 133500 | 4465224550 | 12770 | 12760 | 12770 | 12760 | 65 |
| 336 | 20240419 | 133400 | 4464394600 | 12760 | 12780 | 12780 | 12750 | 1779 |
| 337 | 20240419 | 133300 | 4441671470 | 12780 | 12790 | 12790 | 12780 | 246 |
| 338 | 20240419 | 133200 | 4438526580 | 12790 | 12790 | 12790 | 12780 | 231 |
| 339 | 20240419 | 133100 | 4435573770 | 12790 | 12790 | 12810 | 12790 | 976 |
| 340 | 20240419 | 133000 | 4423090710 | 12800 | 12830 | 12830 | 12800 | 273 |
| 341 | 20240419 | 132900 | 4419595610 | 12830 | 12820 | 12830 | 12820 | 1249 |
| 342 | 20240419 | 132800 | 4403570950 | 12800 | 12790 | 12800 | 12790 | 284 |
| 343 | 20240419 | 132700 | 4399937630 | 12790 | 12780 | 12790 | 12780 | 13 |
| 344 | 20240419 | 132600 | 4399771370 | 12790 | 12790 | 12800 | 12780 | 262 |
| 345 | 20240419 | 132500 | 4396420440 | 12800 | 12840 | 12840 | 12800 | 92 |
| 346 | 20240419 | 132400 | 4395242750 | 12810 | 12820 | 12830 | 12810 | 1241 |
| 347 | 20240419 | 132300 | 4379333840 | 12810 | 12810 | 12820 | 12800 | 204 |
| 348 | 20240419 | 132200 | 4376720610 | 12800 | 12810 | 12810 | 12790 | 447 |
| 349 | 20240419 | 132100 | 4370998020 | 12810 | 12830 | 12840 | 12810 | 508 |
| 350 | 20240419 | 132000 | 4364490190 | 12810 | 12840 | 12840 | 12810 | 1054 |
| 351 | 20240419 | 131900 | 4350987400 | 12840 | 12800 | 12840 | 12800 | 316 |
| 352 | 20240419 | 131800 | 4346939340 | 12810 | 12860 | 12870 | 12800 | 1233 |
| 353 | 20240419 | 131700 | 4331115800 | 12850 | 12860 | 12870 | 12850 | 1554 |
| 354 | 20240419 | 131600 | 4311143030 | 12880 | 12880 | 12890 | 12860 | 796 |
| 355 | 20240419 | 131500 | 4300891250 | 12870 | 12860 | 12880 | 12860 | 1271 |
| 356 | 20240419 | 131400 | 4284528650 | 12860 | 12860 | 12880 | 12860 | 804 |
| 357 | 20240419 | 131300 | 4274181010 | 12860 | 12890 | 12890 | 12830 | 1180 |
| 358 | 20240419 | 131200 | 4259013530 | 12890 | 12820 | 12890 | 12810 | 824 |
| 359 | 20240419 | 131100 | 4248410520 | 12820 | 12900 | 12920 | 12820 | 6265 |
| 360 | 20240419 | 131000 | 4167777470 | 12900 | 12880 | 12900 | 12870 | 1475 |
| 361 | 20240419 | 130900 | 4148773500 | 12890 | 12900 | 12920 | 12870 | 1998 |
| 362 | 20240419 | 130800 | 4123026680 | 12900 | 12860 | 12920 | 12860 | 4065 |
| 363 | 20240419 | 130700 | 4070657990 | 12850 | 12820 | 12860 | 12800 | 2356 |
| 364 | 20240419 | 130600 | 4040389070 | 12820 | 12780 | 12830 | 12780 | 2625 |
| 365 | 20240419 | 130500 | 4006787210 | 12770 | 12770 | 12770 | 12770 | 41 |
| 366 | 20240419 | 130400 | 4006263640 | 12750 | 12760 | 12760 | 12750 | 813 |
| 367 | 20240419 | 130300 | 3995890260 | 12770 | 12790 | 12790 | 12760 | 1551 |
| 368 | 20240419 | 130200 | 3976088160 | 12790 | 12790 | 12790 | 12790 | 4 |
| 369 | 20240419 | 130100 | 3976037000 | 12760 | 12760 | 12760 | 12760 | 0 |
| 370 | 20240419 | 130000 | 3976037000 | 12760 | 12780 | 12780 | 12760 | 53 |
| 371 | 20240419 | 125900 | 3975359680 | 12790 | 12800 | 12810 | 12790 | 248 |
| 372 | 20240419 | 125800 | 3972185460 | 12800 | 12780 | 12800 | 12780 | 191 |
| 373 | 20240419 | 125700 | 3969743560 | 12780 | 12760 | 12780 | 12740 | 626 |
| 374 | 20240419 | 125600 | 3961754650 | 12760 | 12760 | 12760 | 12760 | 16 |
| 375 | 20240419 | 125500 | 3961550490 | 12760 | 12760 | 12760 | 12760 | 1 |
| 376 | 20240419 | 125400 | 3961537730 | 12760 | 12760 | 12760 | 12760 | 10 |
| 377 | 20240419 | 125300 | 3961410130 | 12760 | 12760 | 12760 | 12750 | 545 |
| 378 | 20240419 | 125200 | 3954459890 | 12770 | 12770 | 12770 | 12770 | 100 |
| 379 | 20240419 | 125100 | 3953182890 | 12770 | 12760 | 12770 | 12760 | 251 |
| 380 | 20240419 | 125000 | 3949978860 | 12760 | 12760 | 12760 | 12760 | 25 |
| 381 | 20240419 | 124900 | 3949659860 | 12750 | 12750 | 12750 | 12750 | 288 |
| 382 | 20240419 | 124800 | 3945987860 | 12750 | 12750 | 12750 | 12750 | 1 |
| 383 | 20240419 | 124700 | 3945975110 | 12760 | 12740 | 12760 | 12740 | 1129 |
| 384 | 20240419 | 124600 | 3931579600 | 12760 | 12770 | 12770 | 12740 | 757 |
| 385 | 20240419 | 124500 | 3921929660 | 12760 | 12770 | 12770 | 12760 | 4 |
| 386 | 20240419 | 124400 | 3921878600 | 12770 | 12770 | 12770 | 12770 | 10 |
| 387 | 20240419 | 124300 | 3921750900 | 12740 | 12770 | 12770 | 12740 | 12 |
| 388 | 20240419 | 124200 | 3921597960 | 12770 | 12750 | 12770 | 12750 | 387 |
| 389 | 20240419 | 124100 | 3916658750 | 12760 | 12770 | 12770 | 12760 | 403 |
| 390 | 20240419 | 124000 | 3911512450 | 12770 | 12770 | 12770 | 12770 | 123 |
| 391 | 20240419 | 123900 | 3909941740 | 12760 | 12730 | 12760 | 12730 | 750 |
| 392 | 20240419 | 123800 | 3900383330 | 12720 | 12730 | 12730 | 12720 | 735 |
| 393 | 20240419 | 123700 | 3891033510 | 12730 | 12730 | 12730 | 12730 | 159 |
| 394 | 20240419 | 123600 | 3889009440 | 12730 | 12760 | 12760 | 12730 | 1947 |
| 395 | 20240419 | 123500 | 3864203180 | 12760 | 12830 | 12830 | 12760 | 1401 |
| 396 | 20240419 | 123400 | 3846293090 | 12830 | 12730 | 12830 | 12730 | 2554 |
| 397 | 20240419 | 123300 | 3813688480 | 12720 | 12730 | 12730 | 12720 | 202 |
| 398 | 20240419 | 123200 | 3811118020 | 12730 | 12730 | 12730 | 12730 | 454 |
| 399 | 20240419 | 123100 | 3805338600 | 12720 | 12720 | 12730 | 12720 | 282 |
| 400 | 20240419 | 123000 | 3801750950 | 12720 | 12710 | 12720 | 12710 | 45 |
| 401 | 20240419 | 122900 | 3801178620 | 12710 | 12710 | 12710 | 12710 | 0 |
| 402 | 20240419 | 122800 | 3801178620 | 12710 | 12710 | 12710 | 12710 | 0 |
| 403 | 20240419 | 122700 | 3801178620 | 12710 | 12710 | 12710 | 12710 | 0 |
| 404 | 20240419 | 122600 | 3801178620 | 12710 | 12710 | 12710 | 12710 | 30 |
| 405 | 20240419 | 122500 | 3800797320 | 12710 | 12710 | 12710 | 12710 | 21 |
| 406 | 20240419 | 122400 | 3800530410 | 12710 | 12710 | 12710 | 12710 | 120 |
| 407 | 20240419 | 122300 | 3799005210 | 12700 | 12710 | 12710 | 12700 | 411 |
| 408 | 20240419 | 122200 | 3793785400 | 12720 | 12720 | 12720 | 12710 | 493 |
| 409 | 20240419 | 122100 | 3787519330 | 12720 | 12720 | 12720 | 12720 | 102 |
| 410 | 20240419 | 122000 | 3786221890 | 12720 | 12740 | 12740 | 12710 | 1033 |
| 411 | 20240419 | 121900 | 3773076530 | 12740 | 12730 | 12740 | 12730 | 178 |
| 412 | 20240419 | 121800 | 3770809810 | 12730 | 12730 | 12740 | 12730 | 179 |
| 413 | 20240419 | 121700 | 3768530640 | 12730 | 12740 | 12740 | 12730 | 154 |
| 414 | 20240419 | 121600 | 3766568880 | 12740 | 12740 | 12740 | 12740 | 280 |
| 415 | 20240419 | 121500 | 3763001680 | 12730 | 12720 | 12730 | 12720 | 300 |
| 416 | 20240419 | 121400 | 3759183080 | 12720 | 12690 | 12720 | 12690 | 497 |
| 417 | 20240419 | 121300 | 3752873910 | 12690 | 12680 | 12690 | 12680 | 10 |
| 418 | 20240419 | 121200 | 3752747060 | 12680 | 12680 | 12690 | 12680 | 98 |
| 419 | 20240419 | 121100 | 3751504320 | 12680 | 12680 | 12680 | 12680 | 20 |
| 420 | 20240419 | 121000 | 3751250720 | 12680 | 12680 | 12680 | 12680 | 141 |
| 421 | 20240419 | 120900 | 3749462840 | 12680 | 12670 | 12680 | 12670 | 324 |
| 422 | 20240419 | 120800 | 3745355540 | 12670 | 12640 | 12670 | 12640 | 433 |
| 423 | 20240419 | 120700 | 3739876540 | 12630 | 12630 | 12630 | 12630 | 317 |
| 424 | 20240419 | 120600 | 3735872830 | 12620 | 12620 | 12620 | 12620 | 0 |
| 425 | 20240419 | 120500 | 3735872830 | 12620 | 12610 | 12630 | 12590 | 517 |
| 426 | 20240419 | 120400 | 3729348910 | 12600 | 12600 | 12600 | 12570 | 1343 |
| 427 | 20240419 | 120300 | 3712430830 | 12600 | 12600 | 12600 | 12600 | 12 |
| 428 | 20240419 | 120200 | 3712279630 | 12600 | 12610 | 12680 | 12600 | 2081 |
| 429 | 20240419 | 120100 | 3686020580 | 12620 | 12620 | 12620 | 12620 | 2 |
| 430 | 20240419 | 120000 | 3685995340 | 12620 | 12600 | 12620 | 12600 | 58 |
| 431 | 20240419 | 115900 | 3685264520 | 12600 | 12590 | 12600 | 12590 | 1459 |
| 432 | 20240419 | 115800 | 3666891930 | 12590 | 12570 | 12590 | 12570 | 820 |
| 433 | 20240419 | 115700 | 3656571260 | 12570 | 12560 | 12570 | 12560 | 56 |
| 434 | 20240419 | 115600 | 3655867840 | 12550 | 12570 | 12570 | 12550 | 777 |
| 435 | 20240419 | 115500 | 3646105390 | 12570 | 12560 | 12570 | 12560 | 527 |
| 436 | 20240419 | 115400 | 3639482270 | 12560 | 12600 | 12600 | 12560 | 167 |
| 437 | 20240419 | 115300 | 3637382970 | 12600 | 12560 | 12600 | 12560 | 927 |
| 438 | 20240419 | 115200 | 3625710540 | 12560 | 12560 | 12580 | 12550 | 384 |
| 439 | 20240419 | 115100 | 3620884930 | 12560 | 12560 | 12560 | 12560 | 0 |
| 440 | 20240419 | 115000 | 3620884930 | 12560 | 12590 | 12590 | 12560 | 2106 |
| 441 | 20240419 | 114900 | 3594425910 | 12590 | 12600 | 12600 | 12590 | 4 |
| 442 | 20240419 | 114800 | 3594375530 | 12600 | 12590 | 12600 | 12590 | 403 |
| 443 | 20240419 | 114700 | 3589301540 | 12580 | 12600 | 12600 | 12560 | 2922 |
| 444 | 20240419 | 114600 | 3552555740 | 12600 | 12580 | 12600 | 12580 | 234 |
| 445 | 20240419 | 114500 | 3549610360 | 12580 | 12620 | 12620 | 12570 | 1990 |
| 446 | 20240419 | 114400 | 3524557150 | 12630 | 12640 | 12720 | 12630 | 1464 |
| 447 | 20240419 | 114300 | 3506023600 | 12640 | 12630 | 12640 | 12620 | 340 |
| 448 | 20240419 | 114200 | 3501727880 | 12620 | 12620 | 12620 | 12620 | 41 |
| 449 | 20240419 | 114100 | 3501210460 | 12610 | 12610 | 12610 | 12610 | 161 |
| 450 | 20240419 | 114000 | 3499180250 | 12600 | 12580 | 12620 | 12580 | 513 |
| 451 | 20240419 | 113900 | 3492710820 | 12600 | 12580 | 12600 | 12570 | 412 |
| 452 | 20240419 | 113800 | 3487522840 | 12580 | 12580 | 12580 | 12570 | 701 |
| 453 | 20240419 | 113700 | 3478704750 | 12580 | 12590 | 12590 | 12580 | 629 |
| 454 | 20240419 | 113600 | 3470790620 | 12600 | 12590 | 12600 | 12580 | 23 |
| 455 | 20240419 | 113500 | 3470501170 | 12590 | 12600 | 12600 | 12590 | 7784 |
| 456 | 20240419 | 113400 | 3372480750 | 12600 | 12620 | 12620 | 12600 | 679 |
| 457 | 20240419 | 113300 | 3363918240 | 12630 | 12640 | 12660 | 12630 | 378 |
| 458 | 20240419 | 113200 | 3359143140 | 12640 | 12650 | 12650 | 12640 | 2050 |
| 459 | 20240419 | 113100 | 3333210650 | 12650 | 12650 | 12650 | 12650 | 762 |
| 460 | 20240419 | 113000 | 3323571350 | 12670 | 12660 | 12670 | 12650 | 417 |
| 461 | 20240419 | 112900 | 3318294860 | 12660 | 12680 | 12680 | 12660 | 240 |
| 462 | 20240419 | 112800 | 3315255040 | 12700 | 12680 | 12700 | 12670 | 821 |
| 463 | 20240419 | 112700 | 3304838370 | 12680 | 12690 | 12690 | 12680 | 568 |
| 464 | 20240419 | 112600 | 3297634610 | 12690 | 12720 | 12720 | 12680 | 145 |
| 465 | 20240419 | 112500 | 3295793190 | 12720 | 12670 | 12720 | 12670 | 323 |
| 466 | 20240419 | 112400 | 3291693530 | 12670 | 12670 | 12700 | 12670 | 684 |
| 467 | 20240419 | 112300 | 3283013780 | 12650 | 12650 | 12660 | 12650 | 625 |
| 468 | 20240419 | 112200 | 3275106570 | 12650 | 12610 | 12650 | 12610 | 740 |
| 469 | 20240419 | 112100 | 3265751540 | 12610 | 12600 | 12620 | 12600 | 397 |
| 470 | 20240419 | 112000 | 3260745330 | 12600 | 12590 | 12610 | 12590 | 1257 |
| 471 | 20240419 | 111900 | 3244915630 | 12620 | 12660 | 12660 | 12590 | 14155 |
| 472 | 20240419 | 111800 | 3066309410 | 12660 | 12670 | 12670 | 12660 | 2262 |
| 473 | 20240419 | 111700 | 3037672190 | 12680 | 12680 | 12680 | 12680 | 6 |
| 474 | 20240419 | 111600 | 3037596110 | 12680 | 12670 | 12700 | 12670 | 306 |
| 475 | 20240419 | 111500 | 3033715320 | 12670 | 12660 | 12680 | 12660 | 903 |
| 476 | 20240419 | 111400 | 3022282300 | 12670 | 12670 | 12680 | 12670 | 3113 |
| 477 | 20240419 | 111300 | 2982840510 | 12670 | 12680 | 12700 | 12670 | 1750 |
| 478 | 20240419 | 111200 | 2960641480 | 12680 | 12690 | 12690 | 12680 | 2032 |
| 479 | 20240419 | 111100 | 2934865250 | 12700 | 12700 | 12710 | 12700 | 667 |
| 480 | 20240419 | 111000 | 2926394250 | 12700 | 12680 | 12700 | 12680 | 369 |
| 481 | 20240419 | 110900 | 2921710350 | 12680 | 12690 | 12690 | 12680 | 68 |
| 482 | 20240419 | 110800 | 2920847440 | 12690 | 12700 | 12700 | 12690 | 39 |
| 483 | 20240419 | 110700 | 2920352150 | 12720 | 12680 | 12720 | 12680 | 110 |
| 484 | 20240419 | 110600 | 2918956330 | 12680 | 12710 | 12710 | 12680 | 1540 |
| 485 | 20240419 | 110500 | 2899423320 | 12710 | 12700 | 12710 | 12690 | 265 |
| 486 | 20240419 | 110400 | 2896057800 | 12730 | 12710 | 12730 | 12710 | 823 |
| 487 | 20240419 | 110300 | 2885597250 | 12710 | 12730 | 12730 | 12710 | 1081 |
| 488 | 20240419 | 110200 | 2871857090 | 12740 | 12740 | 12780 | 12740 | 2434 |
| 489 | 20240419 | 110100 | 2840772690 | 12740 | 12710 | 12740 | 12710 | 312 |
| 490 | 20240419 | 110000 | 2836800100 | 12700 | 12740 | 12740 | 12700 | 147 |
| 491 | 20240419 | 105900 | 2834928100 | 12700 | 12670 | 12700 | 12670 | 617 |
| 492 | 20240419 | 105800 | 2827098700 | 12670 | 12690 | 12690 | 12670 | 6803 |
| 493 | 20240419 | 105700 | 2740867970 | 12680 | 12690 | 12690 | 12680 | 2316 |
| 494 | 20240419 | 105600 | 2711479590 | 12700 | 12700 | 12710 | 12700 | 114 |
| 495 | 20240419 | 105500 | 2710030730 | 12710 | 12720 | 12720 | 12700 | 2307 |
| 496 | 20240419 | 105400 | 2680728060 | 12710 | 12740 | 12740 | 12710 | 4852 |
| 497 | 20240419 | 105300 | 2619003590 | 12740 | 12740 | 12740 | 12730 | 361 |
| 498 | 20240419 | 105200 | 2614404460 | 12740 | 12730 | 12740 | 12730 | 1349 |
| 499 | 20240419 | 105100 | 2597220580 | 12730 | 12710 | 12730 | 12710 | 2330 |
| 500 | 20240419 | 105000 | 2567573210 | 12710 | 12730 | 12730 | 12710 | 2532 |
| 501 | 20240419 | 104900 | 2535375840 | 12720 | 12730 | 12740 | 12720 | 1466 |
| 502 | 20240419 | 104800 | 2516717230 | 12720 | 12730 | 12730 | 12720 | 63 |
| 503 | 20240419 | 104700 | 2515915570 | 12730 | 12740 | 12740 | 12730 | 117 |
| 504 | 20240419 | 104600 | 2514426130 | 12720 | 12730 | 12730 | 12720 | 2082 |
| 505 | 20240419 | 104500 | 2487939010 | 12730 | 12790 | 12790 | 12730 | 1052 |
| 506 | 20240419 | 104400 | 2474537610 | 12790 | 12800 | 12800 | 12790 | 271 |
| 507 | 20240419 | 104300 | 2471069350 | 12800 | 12800 | 12800 | 12800 | 0 |
| 508 | 20240419 | 104200 | 2471069350 | 12800 | 12800 | 12800 | 12800 | 77 |
| 509 | 20240419 | 104100 | 2470083750 | 12800 | 12810 | 12820 | 12790 | 329 |
| 510 | 20240419 | 104000 | 2465871160 | 12800 | 12800 | 12800 | 12790 | 119 |
| 511 | 20240419 | 103900 | 2464347970 | 12800 | 12790 | 12800 | 12790 | 162 |
| 512 | 20240419 | 103800 | 2462274870 | 12790 | 12770 | 12790 | 12770 | 564 |
| 513 | 20240419 | 103700 | 2455063310 | 12790 | 12730 | 12790 | 12730 | 3670 |
| 514 | 20240419 | 103600 | 2408198320 | 12730 | 12750 | 12750 | 12730 | 142 |
| 515 | 20240419 | 103500 | 2406390520 | 12750 | 12790 | 12790 | 12730 | 3956 |
| 516 | 20240419 | 103400 | 2355908180 | 12780 | 12790 | 12790 | 12780 | 103 |
| 517 | 20240419 | 103300 | 2354591110 | 12790 | 12800 | 12800 | 12780 | 783 |
| 518 | 20240419 | 103200 | 2344581990 | 12800 | 12810 | 12850 | 12790 | 880 |
| 519 | 20240419 | 103100 | 2333302910 | 12810 | 12830 | 12830 | 12790 | 588 |
| 520 | 20240419 | 103000 | 2325775760 | 12830 | 12870 | 12870 | 12830 | 823 |
| 521 | 20240419 | 102900 | 2315190460 | 12860 | 12820 | 12860 | 12820 | 233 |
| 522 | 20240419 | 102800 | 2312200560 | 12820 | 12820 | 12820 | 12820 | 872 |
| 523 | 20240419 | 102700 | 2301021520 | 12820 | 12830 | 12830 | 12820 | 73 |
| 524 | 20240419 | 102600 | 2300085650 | 12820 | 12810 | 12830 | 12810 | 333 |
| 525 | 20240419 | 102500 | 2295817110 | 12810 | 12810 | 12820 | 12810 | 246 |
| 526 | 20240419 | 102400 | 2292665800 | 12810 | 12810 | 12810 | 12810 | 0 |
| 527 | 20240419 | 102300 | 2292665800 | 12810 | 12810 | 12810 | 12810 | 49 |
| 528 | 20240419 | 102200 | 2292038110 | 12810 | 12830 | 12830 | 12810 | 517 |
| 529 | 20240419 | 102100 | 2285408230 | 12830 | 12870 | 12870 | 12810 | 726 |
| 530 | 20240419 | 102000 | 2276070600 | 12870 | 12870 | 12870 | 12870 | 0 |
| 531 | 20240419 | 101900 | 2276070600 | 12870 | 12910 | 12910 | 12870 | 319 |
| 532 | 20240419 | 101800 | 2271963200 | 12900 | 12920 | 12920 | 12900 | 386 |
| 533 | 20240419 | 101700 | 2266979150 | 12930 | 12930 | 12930 | 12920 | 92 |
| 534 | 20240419 | 101600 | 2265789630 | 12910 | 12900 | 12950 | 12900 | 546 |
| 535 | 20240419 | 101500 | 2258738160 | 12900 | 12900 | 12900 | 12900 | 354 |
| 536 | 20240419 | 101400 | 2254171560 | 12900 | 12960 | 12970 | 12900 | 1507 |
| 537 | 20240419 | 101300 | 2234699570 | 12960 | 12900 | 12960 | 12900 | 16 |
| 538 | 20240419 | 101200 | 2234492790 | 12890 | 12880 | 12890 | 12880 | 1180 |
| 539 | 20240419 | 101100 | 2219284180 | 12880 | 12890 | 12890 | 12870 | 724 |
| 540 | 20240419 | 101000 | 2209957080 | 12900 | 12900 | 12900 | 12890 | 76 |
| 541 | 20240419 | 100900 | 2208976690 | 12900 | 12960 | 12960 | 12900 | 1514 |
| 542 | 20240419 | 100800 | 2189399200 | 12960 | 12960 | 12980 | 12960 | 881 |
| 543 | 20240419 | 100700 | 2177969850 | 12980 | 13020 | 13030 | 12980 | 1917 |
| 544 | 20240419 | 100600 | 2153053280 | 13050 | 12990 | 13050 | 12980 | 2297 |
| 545 | 20240419 | 100500 | 2123174290 | 13000 | 13040 | 13060 | 12990 | 4220 |
| 546 | 20240419 | 100400 | 2068223420 | 13000 | 13050 | 13050 | 13000 | 6390 |
| 547 | 20240419 | 100300 | 1984982970 | 13050 | 13020 | 13050 | 13010 | 2814 |
| 548 | 20240419 | 100200 | 1948312360 | 13030 | 12980 | 13040 | 12970 | 10742 |
| 549 | 20240419 | 100100 | 1808615130 | 12980 | 12950 | 12980 | 12920 | 3122 |
| 550 | 20240419 | 100000 | 1768209230 | 12940 | 12920 | 12940 | 12920 | 3018 |
| 551 | 20240419 | 095900 | 1729198090 | 12930 | 12900 | 12930 | 12900 | 3483 |
| 552 | 20240419 | 095800 | 1684189830 | 12910 | 12890 | 12920 | 12890 | 3202 |
| 553 | 20240419 | 095700 | 1642871540 | 12880 | 12810 | 12880 | 12810 | 4420 |
| 554 | 20240419 | 095600 | 1586042070 | 12810 | 12790 | 12810 | 12790 | 135 |
| 555 | 20240419 | 095500 | 1584314760 | 12800 | 12800 | 12800 | 12800 | 34 |
| 556 | 20240419 | 095400 | 1583879560 | 12790 | 12770 | 12790 | 12770 | 107 |
| 557 | 20240419 | 095300 | 1582511060 | 12790 | 12800 | 12800 | 12760 | 3075 |
| 558 | 20240419 | 095200 | 1543180500 | 12810 | 12820 | 12820 | 12810 | 298 |
| 559 | 20240419 | 095100 | 1539361240 | 12820 | 12830 | 12830 | 12820 | 966 |
| 560 | 20240419 | 095000 | 1526975400 | 12830 | 12860 | 12870 | 12830 | 372 |
| 561 | 20240419 | 094900 | 1522195450 | 12870 | 12870 | 12870 | 12870 | 11 |
| 562 | 20240419 | 094800 | 1522053880 | 12870 | 12860 | 12870 | 12860 | 47 |
| 563 | 20240419 | 094700 | 1521449240 | 12860 | 12840 | 12860 | 12840 | 66 |
| 564 | 20240419 | 094600 | 1520601140 | 12830 | 12830 | 12830 | 12830 | 20 |
| 565 | 20240419 | 094500 | 1520344540 | 12830 | 12820 | 12850 | 12820 | 419 |
| 566 | 20240419 | 094400 | 1514972860 | 12800 | 12850 | 12850 | 12800 | 2865 |
| 567 | 20240419 | 094300 | 1478274960 | 12860 | 12860 | 12870 | 12850 | 285 |
| 568 | 20240419 | 094200 | 1474609690 | 12860 | 12880 | 12880 | 12860 | 295 |
| 569 | 20240419 | 094100 | 1470815280 | 12870 | 12870 | 12890 | 12870 | 202 |
| 570 | 20240419 | 094000 | 1468213820 | 12870 | 12850 | 12870 | 12850 | 884 |
| 571 | 20240419 | 093900 | 1456844740 | 12850 | 12820 | 12850 | 12820 | 529 |
| 572 | 20240419 | 093800 | 1450057790 | 12830 | 12830 | 12850 | 12820 | 176 |
| 573 | 20240419 | 093700 | 1447799650 | 12830 | 12870 | 12880 | 12820 | 1828 |
| 574 | 20240419 | 093600 | 1424310700 | 12860 | 12740 | 12860 | 12730 | 2980 |
| 575 | 20240419 | 093500 | 1386167220 | 12740 | 12760 | 12760 | 12720 | 5356 |
| 576 | 20240419 | 093400 | 1318006410 | 12760 | 12730 | 12760 | 12730 | 917 |
| 577 | 20240419 | 093300 | 1306314680 | 12730 | 12720 | 12770 | 12720 | 3647 |
| 578 | 20240419 | 093200 | 1259893340 | 12700 | 12700 | 12710 | 12700 | 632 |
| 579 | 20240419 | 093100 | 1251862700 | 12700 | 12700 | 12700 | 12690 | 697 |
| 580 | 20240419 | 093000 | 1243014960 | 12700 | 12710 | 12720 | 12700 | 2592 |
| 581 | 20240419 | 092900 | 1210086890 | 12710 | 12720 | 12720 | 12710 | 1499 |
| 582 | 20240419 | 092800 | 1191030560 | 12720 | 12720 | 12730 | 12720 | 403 |
| 583 | 20240419 | 092700 | 1185904200 | 12720 | 12730 | 12730 | 12720 | 2421 |
| 584 | 20240419 | 092600 | 1155085280 | 12740 | 12740 | 12740 | 12740 | 390 |
| 585 | 20240419 | 092500 | 1150116680 | 12740 | 12750 | 12750 | 12740 | 840 |
| 586 | 20240419 | 092400 | 1139411170 | 12760 | 12750 | 12760 | 12730 | 1182 |
| 587 | 20240419 | 092300 | 1124340720 | 12760 | 12750 | 12760 | 12750 | 328 |
| 588 | 20240419 | 092200 | 1120155710 | 12750 | 12760 | 12760 | 12730 | 2435 |
| 589 | 20240419 | 092100 | 1089120910 | 12750 | 12750 | 12750 | 12740 | 2827 |
| 590 | 20240419 | 092000 | 1053076870 | 12750 | 12730 | 12750 | 12730 | 1067 |
| 591 | 20240419 | 091900 | 1039473230 | 12730 | 12730 | 12750 | 12730 | 620 |
| 592 | 20240419 | 091800 | 1031578620 | 12730 | 12730 | 12740 | 12710 | 1853 |
| 593 | 20240419 | 091700 | 1007984090 | 12720 | 12700 | 12720 | 12700 | 802 |
| 594 | 20240419 | 091600 | 997791680 | 12700 | 12680 | 12710 | 12680 | 3008 |
| 595 | 20240419 | 091500 | 959585070 | 12680 | 12700 | 12710 | 12660 | 3282 |
| 596 | 20240419 | 091400 | 917970020 | 12700 | 12740 | 12740 | 12700 | 7034 |
| 597 | 20240419 | 091300 | 828551550 | 12740 | 12740 | 12750 | 12730 | 2279 |
| 598 | 20240419 | 091200 | 799522570 | 12750 | 12790 | 12790 | 12740 | 7194 |
| 599 | 20240419 | 091100 | 707719260 | 12790 | 12830 | 12830 | 12790 | 1884 |
| 600 | 20240419 | 091000 | 683589500 | 12830 | 12780 | 12850 | 12770 | 1445 |
| 601 | 20240419 | 090900 | 665089920 | 12770 | 12830 | 12830 | 12740 | 16859 |
| 602 | 20240419 | 090800 | 450073310 | 12840 | 12960 | 12960 | 12840 | 4068 |
| 603 | 20240419 | 090700 | 397523350 | 12960 | 12940 | 12960 | 12940 | 1360 |
| 604 | 20240419 | 090600 | 379920720 | 12940 | 12980 | 12980 | 12920 | 2630 |
| 605 | 20240419 | 090500 | 345875380 | 12970 | 12960 | 12990 | 12960 | 5375 |
| 606 | 20240419 | 090400 | 276110020 | 12950 | 12950 | 12950 | 12920 | 3314 |
| 607 | 20240419 | 090300 | 233246210 | 12950 | 12940 | 12960 | 12900 | 3294 |
| 608 | 20240419 | 090200 | 190673940 | 12940 | 12890 | 12950 | 12780 | 5865 |
| 609 | 20240419 | 090100 | 115203270 | 12890 | 12930 | 12940 | 12890 | 2100 |
| 610 | 20240419 | 090000 | 88081010 | 12920 | 12930 | 12930 | 12890 | 6813 |