28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 3241 |
| 3 | 20240419 | 183200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20240419 | 183100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20240419 | 183000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20240419 | 182900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20240419 | 182800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20240419 | 182700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20240419 | 182600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20240419 | 182500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20240419 | 182400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20240419 | 182300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20240419 | 182200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20240419 | 182100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20240419 | 182000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20240419 | 181900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20240419 | 181800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20240419 | 181700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20240419 | 181600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20240419 | 181500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20240419 | 181400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20240419 | 181300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20240419 | 181200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20240419 | 181100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20240419 | 181000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20240419 | 180900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20240419 | 180800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20240419 | 180700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20240419 | 180600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20240419 | 180500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20240419 | 180400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20240419 | 180300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 3241 |
| 33 | 20240419 | 180200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20240419 | 180100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20240419 | 180000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20240419 | 175900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20240419 | 175800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20240419 | 175700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20240419 | 175600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20240419 | 175500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20240419 | 175400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20240419 | 175300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20240419 | 175200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20240419 | 175100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20240419 | 175000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20240419 | 174900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20240419 | 174800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20240419 | 174700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20240419 | 174600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20240419 | 174500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20240419 | 174400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20240419 | 174300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20240419 | 174200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20240419 | 174100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20240419 | 174000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20240419 | 173900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20240419 | 173800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20240419 | 173700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20240419 | 173600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20240419 | 173500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20240419 | 173400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20240419 | 173300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 3241 |
| 63 | 20240419 | 173200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20240419 | 173100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20240419 | 173000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20240419 | 172900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20240419 | 172800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20240419 | 172700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20240419 | 172600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20240419 | 172500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20240419 | 172400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20240419 | 172300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20240419 | 172200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20240419 | 172100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20240419 | 172000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20240419 | 171900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20240419 | 171800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20240419 | 171700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20240419 | 171600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20240419 | 171500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20240419 | 171400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20240419 | 171300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20240419 | 171200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20240419 | 171100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20240419 | 171000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20240419 | 170900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20240419 | 170800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20240419 | 170700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20240419 | 170600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20240419 | 170500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20240419 | 170400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20240419 | 170300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 3241 |
| 93 | 20240419 | 170200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20240419 | 170100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20240419 | 170000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20240419 | 165900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20240419 | 165800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20240419 | 165700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20240419 | 165600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20240419 | 165500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20240419 | 165400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20240419 | 165300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20240419 | 165200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20240419 | 165100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20240419 | 165000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20240419 | 164900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20240419 | 164800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20240419 | 164700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20240419 | 164600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20240419 | 164500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20240419 | 164400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20240419 | 164300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20240419 | 164200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20240419 | 164100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20240419 | 164000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20240419 | 163900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20240419 | 163800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20240419 | 163700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20240419 | 163600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20240419 | 163500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20240419 | 163400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20240419 | 163300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 3241 |
| 123 | 20240419 | 163200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20240419 | 163100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20240419 | 163000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20240419 | 162900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20240419 | 162800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20240419 | 162700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20240419 | 162600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20240419 | 162500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20240419 | 162400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20240419 | 162300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20240419 | 162200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20240419 | 162100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20240419 | 162000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20240419 | 161900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20240419 | 161800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20240419 | 161700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20240419 | 161600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20240419 | 161500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20240419 | 161400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20240419 | 161300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20240419 | 161200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20240419 | 161100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20240419 | 161000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20240419 | 160900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20240419 | 160800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20240419 | 160700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20240419 | 160600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20240419 | 160500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20240419 | 160400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20240419 | 160300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 3241 |
| 153 | 20240419 | 160200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20240419 | 160100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20240419 | 160000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20240419 | 155900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20240419 | 155800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20240419 | 155700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20240419 | 155600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20240419 | 155500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20240419 | 155400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20240419 | 155300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20240419 | 155200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20240419 | 155100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20240419 | 155000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20240419 | 154900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20240419 | 154800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20240419 | 154700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20240419 | 154600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20240419 | 154500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20240419 | 154400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20240419 | 154300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20240419 | 154200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20240419 | 154100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20240419 | 154000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20240419 | 153900 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20240419 | 153800 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20240419 | 153700 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20240419 | 153600 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20240419 | 153500 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20240419 | 153400 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20240419 | 153300 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 3241 |
| 183 | 20240419 | 153200 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20240419 | 153100 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20240419 | 153000 | 1197657150 | 5500 | 5500 | 5500 | 5500 | 3241 |
| 186 | 20240419 | 152900 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 187 | 20240419 | 152800 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 188 | 20240419 | 152700 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 189 | 20240419 | 152600 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 190 | 20240419 | 152500 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 191 | 20240419 | 152400 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 192 | 20240419 | 152300 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 193 | 20240419 | 152200 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 194 | 20240419 | 152100 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 195 | 20240419 | 152000 | 1179831650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 196 | 20240419 | 151900 | 1179831650 | 5490 | 5510 | 5510 | 5490 | 2019 |
| 197 | 20240419 | 151800 | 1168722750 | 5500 | 5510 | 5510 | 5500 | 456 |
| 198 | 20240419 | 151700 | 1166214380 | 5510 | 5500 | 5510 | 5500 | 620 |
| 199 | 20240419 | 151600 | 1162802150 | 5500 | 5510 | 5510 | 5490 | 658 |
| 200 | 20240419 | 151500 | 1159183120 | 5500 | 5500 | 5510 | 5500 | 1142 |
| 201 | 20240419 | 151400 | 1152901860 | 5500 | 5500 | 5500 | 5490 | 1379 |
| 202 | 20240419 | 151300 | 1145318530 | 5500 | 5500 | 5500 | 5490 | 184 |
| 203 | 20240419 | 151200 | 1144307140 | 5500 | 5500 | 5500 | 5500 | 688 |
| 204 | 20240419 | 151100 | 1140523140 | 5500 | 5500 | 5500 | 5490 | 443 |
| 205 | 20240419 | 151000 | 1138090640 | 5500 | 5500 | 5500 | 5490 | 289 |
| 206 | 20240419 | 150900 | 1136503080 | 5500 | 5500 | 5500 | 5490 | 46 |
| 207 | 20240419 | 150800 | 1136250140 | 5500 | 5500 | 5500 | 5500 | 543 |
| 208 | 20240419 | 150700 | 1133263640 | 5500 | 5500 | 5500 | 5500 | 97 |
| 209 | 20240419 | 150600 | 1132730140 | 5500 | 5500 | 5500 | 5500 | 40 |
| 210 | 20240419 | 150500 | 1132510140 | 5500 | 5500 | 5500 | 5500 | 32 |
| 211 | 20240419 | 150400 | 1132334140 | 5500 | 5500 | 5500 | 5500 | 313 |
| 212 | 20240419 | 150300 | 1130612640 | 5500 | 5490 | 5500 | 5490 | 790 |
| 213 | 20240419 | 150200 | 1126275520 | 5490 | 5490 | 5490 | 5490 | 129 |
| 214 | 20240419 | 150100 | 1125567310 | 5490 | 5480 | 5490 | 5480 | 47 |
| 215 | 20240419 | 150000 | 1125309400 | 5480 | 5490 | 5500 | 5480 | 758 |
| 216 | 20240419 | 145900 | 1121148870 | 5490 | 5490 | 5490 | 5490 | 131 |
| 217 | 20240419 | 145800 | 1120429680 | 5490 | 5500 | 5500 | 5490 | 1706 |
| 218 | 20240419 | 145700 | 1111063390 | 5500 | 5500 | 5500 | 5490 | 253 |
| 219 | 20240419 | 145600 | 1109671910 | 5500 | 5500 | 5500 | 5500 | 48 |
| 220 | 20240419 | 145500 | 1109407910 | 5500 | 5500 | 5500 | 5500 | 134 |
| 221 | 20240419 | 145400 | 1108670910 | 5500 | 5500 | 5500 | 5500 | 50 |
| 222 | 20240419 | 145300 | 1108395910 | 5490 | 5500 | 5510 | 5490 | 886 |
| 223 | 20240419 | 145200 | 1103524740 | 5500 | 5500 | 5510 | 5500 | 177 |
| 224 | 20240419 | 145100 | 1102550910 | 5510 | 5510 | 5510 | 5500 | 297 |
| 225 | 20240419 | 145000 | 1100914510 | 5510 | 5500 | 5510 | 5490 | 2475 |
| 226 | 20240419 | 144900 | 1087303220 | 5500 | 5500 | 5500 | 5500 | 34 |
| 227 | 20240419 | 144800 | 1087116220 | 5500 | 5500 | 5500 | 5490 | 266 |
| 228 | 20240419 | 144700 | 1085654270 | 5500 | 5500 | 5500 | 5500 | 141 |
| 229 | 20240419 | 144600 | 1084878770 | 5500 | 5500 | 5500 | 5490 | 88 |
| 230 | 20240419 | 144500 | 1084395270 | 5500 | 5500 | 5500 | 5490 | 369 |
| 231 | 20240419 | 144400 | 1082367760 | 5490 | 5490 | 5490 | 5490 | 900 |
| 232 | 20240419 | 144300 | 1077426760 | 5490 | 5490 | 5490 | 5490 | 211 |
| 233 | 20240419 | 144200 | 1076268370 | 5490 | 5480 | 5490 | 5480 | 208 |
| 234 | 20240419 | 144100 | 1075128210 | 5480 | 5480 | 5480 | 5480 | 473 |
| 235 | 20240419 | 144000 | 1072536170 | 5480 | 5480 | 5480 | 5480 | 56 |
| 236 | 20240419 | 143900 | 1072229290 | 5480 | 5480 | 5480 | 5480 | 31 |
| 237 | 20240419 | 143800 | 1072059410 | 5480 | 5480 | 5480 | 5470 | 132 |
| 238 | 20240419 | 143700 | 1071336870 | 5480 | 5480 | 5480 | 5480 | 54 |
| 239 | 20240419 | 143600 | 1071040950 | 5480 | 5490 | 5490 | 5480 | 97 |
| 240 | 20240419 | 143500 | 1070509240 | 5490 | 5490 | 5490 | 5480 | 46 |
| 241 | 20240419 | 143400 | 1070256710 | 5490 | 5490 | 5490 | 5490 | 60 |
| 242 | 20240419 | 143300 | 1069927310 | 5490 | 5480 | 5490 | 5480 | 548 |
| 243 | 20240419 | 143200 | 1066923790 | 5490 | 5490 | 5490 | 5490 | 40 |
| 244 | 20240419 | 143100 | 1066704190 | 5490 | 5490 | 5500 | 5490 | 766 |
| 245 | 20240419 | 143000 | 1062498720 | 5490 | 5490 | 5490 | 5490 | 1288 |
| 246 | 20240419 | 142900 | 1055427600 | 5480 | 5490 | 5490 | 5480 | 439 |
| 247 | 20240419 | 142800 | 1053021490 | 5490 | 5490 | 5490 | 5490 | 321 |
| 248 | 20240419 | 142700 | 1051259200 | 5490 | 5490 | 5490 | 5490 | 26 |
| 249 | 20240419 | 142600 | 1051116460 | 5490 | 5480 | 5490 | 5480 | 23 |
| 250 | 20240419 | 142500 | 1050990290 | 5480 | 5480 | 5480 | 5480 | 225 |
| 251 | 20240419 | 142400 | 1049757290 | 5480 | 5480 | 5480 | 5480 | 132 |
| 252 | 20240419 | 142300 | 1049033930 | 5480 | 5480 | 5480 | 5480 | 38 |
| 253 | 20240419 | 142200 | 1048825690 | 5480 | 5470 | 5480 | 5470 | 112 |
| 254 | 20240419 | 142100 | 1048212930 | 5480 | 5480 | 5480 | 5470 | 39 |
| 255 | 20240419 | 142000 | 1047999310 | 5480 | 5480 | 5480 | 5480 | 113 |
| 256 | 20240419 | 141900 | 1047380070 | 5470 | 5480 | 5480 | 5470 | 432 |
| 257 | 20240419 | 141800 | 1045016710 | 5480 | 5480 | 5480 | 5470 | 334 |
| 258 | 20240419 | 141700 | 1043186490 | 5470 | 5480 | 5480 | 5470 | 121 |
| 259 | 20240419 | 141600 | 1042523510 | 5480 | 5480 | 5480 | 5480 | 15 |
| 260 | 20240419 | 141500 | 1042441310 | 5480 | 5480 | 5480 | 5480 | 6 |
| 261 | 20240419 | 141400 | 1042408430 | 5460 | 5460 | 5460 | 5460 | 509 |
| 262 | 20240419 | 141300 | 1039629290 | 5460 | 5460 | 5460 | 5460 | 1300 |
| 263 | 20240419 | 141200 | 1032531290 | 5470 | 5470 | 5470 | 5470 | 0 |
| 264 | 20240419 | 141100 | 1032531290 | 5470 | 5460 | 5470 | 5460 | 393 |
| 265 | 20240419 | 141000 | 1030382580 | 5460 | 5460 | 5480 | 5460 | 84 |
| 266 | 20240419 | 140900 | 1029923900 | 5470 | 5470 | 5470 | 5470 | 206 |
| 267 | 20240419 | 140800 | 1028797080 | 5470 | 5470 | 5470 | 5470 | 859 |
| 268 | 20240419 | 140700 | 1024098350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 269 | 20240419 | 140600 | 1024098350 | 5470 | 5480 | 5480 | 5470 | 31 |
| 270 | 20240419 | 140500 | 1023928730 | 5480 | 5480 | 5480 | 5480 | 0 |
| 271 | 20240419 | 140400 | 1023928730 | 5480 | 5480 | 5480 | 5480 | 0 |
| 272 | 20240419 | 140300 | 1023928730 | 5480 | 5480 | 5480 | 5480 | 182 |
| 273 | 20240419 | 140200 | 1022931370 | 5480 | 5480 | 5480 | 5480 | 3 |
| 274 | 20240419 | 140100 | 1022914930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 275 | 20240419 | 140000 | 1022914930 | 5480 | 5470 | 5480 | 5470 | 900 |
| 276 | 20240419 | 135900 | 1017985930 | 5480 | 5480 | 5480 | 5480 | 1227 |
| 277 | 20240419 | 135800 | 1011261970 | 5500 | 5500 | 5500 | 5500 | 0 |
| 278 | 20240419 | 135700 | 1011261970 | 5500 | 5500 | 5500 | 5500 | 102 |
| 279 | 20240419 | 135600 | 1010700970 | 5480 | 5480 | 5480 | 5480 | 0 |
| 280 | 20240419 | 135500 | 1010700970 | 5480 | 5490 | 5490 | 5480 | 211 |
| 281 | 20240419 | 135400 | 1009543080 | 5490 | 5490 | 5490 | 5490 | 5 |
| 282 | 20240419 | 135300 | 1009515630 | 5490 | 5500 | 5500 | 5490 | 331 |
| 283 | 20240419 | 135200 | 1007696440 | 5500 | 5500 | 5500 | 5500 | 877 |
| 284 | 20240419 | 135100 | 1002872940 | 5500 | 5500 | 5500 | 5500 | 130 |
| 285 | 20240419 | 135000 | 1002157940 | 5500 | 5500 | 5500 | 5500 | 82 |
| 286 | 20240419 | 134900 | 1001706940 | 5500 | 5490 | 5500 | 5490 | 122 |
| 287 | 20240419 | 134800 | 1001037150 | 5490 | 5490 | 5490 | 5490 | 675 |
| 288 | 20240419 | 134700 | 997331400 | 5480 | 5480 | 5480 | 5480 | 10 |
| 289 | 20240419 | 134600 | 997276600 | 5490 | 5480 | 5490 | 5480 | 270 |
| 290 | 20240419 | 134500 | 995795100 | 5480 | 5480 | 5480 | 5480 | 85 |
| 291 | 20240419 | 134400 | 995329300 | 5480 | 5480 | 5480 | 5480 | 182 |
| 292 | 20240419 | 134300 | 994331940 | 5480 | 5480 | 5480 | 5480 | 0 |
| 293 | 20240419 | 134200 | 994331940 | 5480 | 5480 | 5480 | 5480 | 1 |
| 294 | 20240419 | 134100 | 994326460 | 5480 | 5480 | 5480 | 5480 | 3 |
| 295 | 20240419 | 134000 | 994310020 | 5480 | 5490 | 5490 | 5480 | 531 |
| 296 | 20240419 | 133900 | 991395340 | 5480 | 5480 | 5480 | 5480 | 1125 |
| 297 | 20240419 | 133800 | 985230340 | 5480 | 5480 | 5480 | 5480 | 1 |
| 298 | 20240419 | 133700 | 985224860 | 5480 | 5470 | 5480 | 5470 | 921 |
| 299 | 20240419 | 133600 | 980182440 | 5460 | 5460 | 5460 | 5460 | 0 |
| 300 | 20240419 | 133500 | 980182440 | 5460 | 5460 | 5460 | 5460 | 500 |
| 301 | 20240419 | 133400 | 977452440 | 5460 | 5460 | 5460 | 5460 | 0 |
| 302 | 20240419 | 133300 | 977452440 | 5460 | 5460 | 5460 | 5460 | 177 |
| 303 | 20240419 | 133200 | 976486020 | 5460 | 5460 | 5460 | 5460 | 10 |
| 304 | 20240419 | 133100 | 976431420 | 5450 | 5450 | 5450 | 5450 | 0 |
| 305 | 20240419 | 133000 | 976431420 | 5450 | 5450 | 5450 | 5450 | 500 |
| 306 | 20240419 | 132900 | 973706420 | 5460 | 5460 | 5460 | 5460 | 20 |
| 307 | 20240419 | 132800 | 973597220 | 5460 | 5460 | 5460 | 5460 | 254 |
| 308 | 20240419 | 132700 | 972210380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 309 | 20240419 | 132600 | 972210380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 310 | 20240419 | 132500 | 972210380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 311 | 20240419 | 132400 | 972210380 | 5450 | 5460 | 5460 | 5450 | 241 |
| 312 | 20240419 | 132300 | 970896630 | 5460 | 5460 | 5460 | 5460 | 0 |
| 313 | 20240419 | 132200 | 970896630 | 5460 | 5460 | 5460 | 5460 | 198 |
| 314 | 20240419 | 132100 | 969815550 | 5470 | 5470 | 5470 | 5470 | 8 |
| 315 | 20240419 | 132000 | 969771790 | 5450 | 5450 | 5450 | 5450 | 0 |
| 316 | 20240419 | 131900 | 969771790 | 5450 | 5450 | 5450 | 5450 | 425 |
| 317 | 20240419 | 131800 | 967455540 | 5450 | 5450 | 5450 | 5450 | 1925 |
| 318 | 20240419 | 131700 | 956964290 | 5450 | 5460 | 5460 | 5450 | 487 |
| 319 | 20240419 | 131600 | 954305980 | 5470 | 5470 | 5470 | 5470 | 2 |
| 320 | 20240419 | 131500 | 954295040 | 5460 | 5460 | 5470 | 5460 | 261 |
| 321 | 20240419 | 131400 | 952869880 | 5460 | 5460 | 5460 | 5460 | 5 |
| 322 | 20240419 | 131300 | 952842580 | 5460 | 5460 | 5460 | 5460 | 0 |
| 323 | 20240419 | 131200 | 952842580 | 5460 | 5460 | 5460 | 5460 | 1 |
| 324 | 20240419 | 131100 | 952837120 | 5460 | 5460 | 5460 | 5460 | 1 |
| 325 | 20240419 | 131000 | 952831660 | 5460 | 5460 | 5460 | 5460 | 8 |
| 326 | 20240419 | 130900 | 952787980 | 5460 | 5460 | 5460 | 5460 | 2 |
| 327 | 20240419 | 130800 | 952777060 | 5450 | 5450 | 5450 | 5450 | 0 |
| 328 | 20240419 | 130700 | 952777060 | 5450 | 5460 | 5460 | 5450 | 110 |
| 329 | 20240419 | 130600 | 952177460 | 5450 | 5450 | 5450 | 5450 | 10 |
| 330 | 20240419 | 130500 | 952122960 | 5460 | 5460 | 5460 | 5460 | 106 |
| 331 | 20240419 | 130400 | 951544200 | 5460 | 5450 | 5460 | 5440 | 1681 |
| 332 | 20240419 | 130300 | 942381790 | 5450 | 5440 | 5450 | 5440 | 116 |
| 333 | 20240419 | 130200 | 941749750 | 5430 | 5440 | 5440 | 5430 | 50 |
| 334 | 20240419 | 130100 | 941478230 | 5440 | 5450 | 5450 | 5440 | 914 |
| 335 | 20240419 | 130000 | 936504930 | 5440 | 5440 | 5440 | 5440 | 254 |
| 336 | 20240419 | 125900 | 935123170 | 5440 | 5440 | 5440 | 5440 | 0 |
| 337 | 20240419 | 125800 | 935123170 | 5440 | 5440 | 5440 | 5440 | 69 |
| 338 | 20240419 | 125700 | 934747810 | 5440 | 5440 | 5440 | 5440 | 0 |
| 339 | 20240419 | 125600 | 934747810 | 5440 | 5440 | 5440 | 5440 | 26 |
| 340 | 20240419 | 125500 | 934606370 | 5440 | 5440 | 5440 | 5440 | 380 |
| 341 | 20240419 | 125400 | 932539170 | 5440 | 5440 | 5440 | 5440 | 751 |
| 342 | 20240419 | 125300 | 928453730 | 5440 | 5440 | 5440 | 5440 | 50 |
| 343 | 20240419 | 125200 | 928181730 | 5440 | 5440 | 5440 | 5440 | 0 |
| 344 | 20240419 | 125100 | 928181730 | 5440 | 5440 | 5440 | 5440 | 2448 |
| 345 | 20240419 | 125000 | 914864610 | 5440 | 5440 | 5440 | 5440 | 201 |
| 346 | 20240419 | 124900 | 913771170 | 5440 | 5440 | 5440 | 5440 | 0 |
| 347 | 20240419 | 124800 | 913771170 | 5440 | 5440 | 5440 | 5440 | 80 |
| 348 | 20240419 | 124700 | 913335970 | 5440 | 5440 | 5440 | 5440 | 9 |
| 349 | 20240419 | 124600 | 913287010 | 5440 | 5440 | 5440 | 5440 | 224 |
| 350 | 20240419 | 124500 | 912068450 | 5410 | 5410 | 5410 | 5410 | 0 |
| 351 | 20240419 | 124400 | 912068450 | 5410 | 5420 | 5420 | 5410 | 1185 |
| 352 | 20240419 | 124300 | 905650940 | 5420 | 5420 | 5420 | 5420 | 106 |
| 353 | 20240419 | 124200 | 905076420 | 5420 | 5430 | 5430 | 5420 | 1800 |
| 354 | 20240419 | 124100 | 895315420 | 5430 | 5430 | 5430 | 5420 | 1090 |
| 355 | 20240419 | 124000 | 889405820 | 5430 | 5430 | 5430 | 5430 | 0 |
| 356 | 20240419 | 123900 | 889405820 | 5430 | 5430 | 5430 | 5430 | 79 |
| 357 | 20240419 | 123800 | 888976850 | 5450 | 5450 | 5450 | 5450 | 0 |
| 358 | 20240419 | 123700 | 888976850 | 5450 | 5430 | 5450 | 5430 | 560 |
| 359 | 20240419 | 123600 | 885935850 | 5430 | 5430 | 5430 | 5430 | 26 |
| 360 | 20240419 | 123500 | 885794670 | 5420 | 5420 | 5420 | 5420 | 0 |
| 361 | 20240419 | 123400 | 885794670 | 5420 | 5420 | 5420 | 5420 | 220 |
| 362 | 20240419 | 123300 | 884602270 | 5410 | 5420 | 5420 | 5410 | 1827 |
| 363 | 20240419 | 123200 | 874704130 | 5430 | 5430 | 5430 | 5430 | 1071 |
| 364 | 20240419 | 123100 | 868888600 | 5430 | 5430 | 5430 | 5430 | 0 |
| 365 | 20240419 | 123000 | 868888600 | 5430 | 5430 | 5430 | 5430 | 0 |
| 366 | 20240419 | 122900 | 868888600 | 5430 | 5440 | 5440 | 5430 | 50 |
| 367 | 20240419 | 122800 | 868617040 | 5430 | 5430 | 5430 | 5430 | 14 |
| 368 | 20240419 | 122700 | 868541020 | 5430 | 5440 | 5440 | 5430 | 1150 |
| 369 | 20240419 | 122600 | 862290020 | 5440 | 5440 | 5440 | 5440 | 121 |
| 370 | 20240419 | 122500 | 861631780 | 5430 | 5430 | 5430 | 5430 | 998 |
| 371 | 20240419 | 122400 | 856212640 | 5420 | 5420 | 5420 | 5420 | 0 |
| 372 | 20240419 | 122300 | 856212640 | 5420 | 5420 | 5420 | 5420 | 0 |
| 373 | 20240419 | 122200 | 856212640 | 5420 | 5420 | 5420 | 5420 | 91 |
| 374 | 20240419 | 122100 | 855719420 | 5420 | 5420 | 5420 | 5420 | 0 |
| 375 | 20240419 | 122000 | 855719420 | 5420 | 5420 | 5420 | 5420 | 4 |
| 376 | 20240419 | 121900 | 855697740 | 5420 | 5420 | 5420 | 5420 | 51 |
| 377 | 20240419 | 121800 | 855421320 | 5420 | 5420 | 5420 | 5420 | 500 |
| 378 | 20240419 | 121700 | 852711320 | 5420 | 5420 | 5420 | 5420 | 50 |
| 379 | 20240419 | 121600 | 852440320 | 5410 | 5410 | 5410 | 5410 | 24 |
| 380 | 20240419 | 121500 | 852310480 | 5410 | 5410 | 5410 | 5410 | 0 |
| 381 | 20240419 | 121400 | 852310480 | 5410 | 5410 | 5410 | 5410 | 0 |
| 382 | 20240419 | 121300 | 852310480 | 5410 | 5420 | 5420 | 5410 | 1048 |
| 383 | 20240419 | 121200 | 846630420 | 5430 | 5420 | 5430 | 5420 | 593 |
| 384 | 20240419 | 121100 | 843415060 | 5430 | 5430 | 5430 | 5410 | 522 |
| 385 | 20240419 | 121000 | 840590600 | 5430 | 5430 | 5430 | 5430 | 7 |
| 386 | 20240419 | 120900 | 840552590 | 5400 | 5400 | 5400 | 5400 | 0 |
| 387 | 20240419 | 120800 | 840552590 | 5400 | 5410 | 5410 | 5400 | 1906 |
| 388 | 20240419 | 120700 | 830258190 | 5420 | 5410 | 5420 | 5410 | 82 |
| 389 | 20240419 | 120600 | 829813850 | 5410 | 5400 | 5410 | 5400 | 3432 |
| 390 | 20240419 | 120500 | 811280740 | 5390 | 5390 | 5390 | 5380 | 2200 |
| 391 | 20240419 | 120400 | 799441740 | 5380 | 5390 | 5390 | 5380 | 2100 |
| 392 | 20240419 | 120300 | 788142740 | 5400 | 5400 | 5400 | 5380 | 1720 |
| 393 | 20240419 | 120200 | 778878030 | 5400 | 5390 | 5400 | 5390 | 317 |
| 394 | 20240419 | 120100 | 777169310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 395 | 20240419 | 120000 | 777169310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 396 | 20240419 | 115900 | 777169310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 397 | 20240419 | 115800 | 777169310 | 5380 | 5380 | 5380 | 5380 | 0 |
| 398 | 20240419 | 115700 | 777169310 | 5380 | 5380 | 5380 | 5370 | 189 |
| 399 | 20240419 | 115600 | 776154220 | 5380 | 5380 | 5380 | 5380 | 57 |
| 400 | 20240419 | 115500 | 775847560 | 5380 | 5370 | 5380 | 5370 | 301 |
| 401 | 20240419 | 115400 | 774230690 | 5380 | 5370 | 5380 | 5370 | 2318 |
| 402 | 20240419 | 115300 | 761774560 | 5370 | 5370 | 5370 | 5370 | 79 |
| 403 | 20240419 | 115200 | 761350330 | 5370 | 5380 | 5380 | 5370 | 637 |
| 404 | 20240419 | 115100 | 757923440 | 5390 | 5380 | 5390 | 5380 | 531 |
| 405 | 20240419 | 115000 | 755066650 | 5390 | 5390 | 5390 | 5390 | 0 |
| 406 | 20240419 | 114900 | 755066650 | 5390 | 5390 | 5390 | 5390 | 30 |
| 407 | 20240419 | 114800 | 754904950 | 5390 | 5390 | 5390 | 5390 | 35 |
| 408 | 20240419 | 114700 | 754716300 | 5380 | 5380 | 5380 | 5380 | 35 |
| 409 | 20240419 | 114600 | 754528000 | 5380 | 5380 | 5380 | 5380 | 107 |
| 410 | 20240419 | 114500 | 753952340 | 5380 | 5380 | 5390 | 5380 | 1912 |
| 411 | 20240419 | 114400 | 743665770 | 5380 | 5390 | 5390 | 5380 | 923 |
| 412 | 20240419 | 114300 | 738691040 | 5390 | 5390 | 5390 | 5390 | 135 |
| 413 | 20240419 | 114200 | 737963390 | 5390 | 5400 | 5400 | 5390 | 401 |
| 414 | 20240419 | 114100 | 735800000 | 5400 | 5400 | 5400 | 5400 | 20 |
| 415 | 20240419 | 114000 | 735692000 | 5400 | 5400 | 5400 | 5400 | 0 |
| 416 | 20240419 | 113900 | 735692000 | 5400 | 5400 | 5400 | 5400 | 361 |
| 417 | 20240419 | 113800 | 733742600 | 5410 | 5410 | 5410 | 5410 | 51 |
| 418 | 20240419 | 113700 | 733466690 | 5410 | 5410 | 5410 | 5410 | 1 |
| 419 | 20240419 | 113600 | 733461280 | 5420 | 5420 | 5420 | 5420 | 0 |
| 420 | 20240419 | 113500 | 733461280 | 5420 | 5420 | 5420 | 5420 | 50 |
| 421 | 20240419 | 113400 | 733190280 | 5420 | 5420 | 5420 | 5420 | 1 |
| 422 | 20240419 | 113300 | 733184860 | 5430 | 5430 | 5430 | 5430 | 130 |
| 423 | 20240419 | 113200 | 732478960 | 5430 | 5420 | 5430 | 5420 | 185 |
| 424 | 20240419 | 113100 | 731474500 | 5420 | 5420 | 5420 | 5420 | 202 |
| 425 | 20240419 | 113000 | 730379660 | 5420 | 5400 | 5420 | 5390 | 1300 |
| 426 | 20240419 | 112900 | 723355560 | 5410 | 5410 | 5420 | 5410 | 299 |
| 427 | 20240419 | 112800 | 721737880 | 5410 | 5420 | 5420 | 5410 | 32 |
| 428 | 20240419 | 112700 | 721564650 | 5420 | 5410 | 5420 | 5410 | 155 |
| 429 | 20240419 | 112600 | 720725750 | 5410 | 5410 | 5430 | 5410 | 72 |
| 430 | 20240419 | 112500 | 720335230 | 5410 | 5380 | 5410 | 5380 | 108 |
| 431 | 20240419 | 112400 | 719751790 | 5430 | 5380 | 5430 | 5380 | 1070 |
| 432 | 20240419 | 112300 | 713961150 | 5380 | 5380 | 5380 | 5380 | 4 |
| 433 | 20240419 | 112200 | 713939630 | 5380 | 5390 | 5390 | 5380 | 1558 |
| 434 | 20240419 | 112100 | 705543590 | 5390 | 5390 | 5390 | 5390 | 135 |
| 435 | 20240419 | 112000 | 704815940 | 5390 | 5400 | 5400 | 5390 | 570 |
| 436 | 20240419 | 111900 | 701743620 | 5400 | 5380 | 5400 | 5380 | 1030 |
| 437 | 20240419 | 111800 | 696201620 | 5380 | 5390 | 5390 | 5380 | 1361 |
| 438 | 20240419 | 111700 | 688878240 | 5380 | 5400 | 5400 | 5380 | 6431 |
| 439 | 20240419 | 111600 | 654179060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 440 | 20240419 | 111500 | 654179060 | 5400 | 5410 | 5410 | 5400 | 2549 |
| 441 | 20240419 | 111400 | 640403040 | 5420 | 5400 | 5420 | 5400 | 50 |
| 442 | 20240419 | 111300 | 640133020 | 5400 | 5410 | 5410 | 5400 | 292 |
| 443 | 20240419 | 111200 | 638554300 | 5410 | 5410 | 5410 | 5410 | 56 |
| 444 | 20240419 | 111100 | 638251340 | 5410 | 5410 | 5410 | 5410 | 1173 |
| 445 | 20240419 | 111000 | 631905410 | 5410 | 5410 | 5410 | 5410 | 200 |
| 446 | 20240419 | 110900 | 630823410 | 5410 | 5410 | 5410 | 5410 | 1006 |
| 447 | 20240419 | 110800 | 625380950 | 5410 | 5410 | 5420 | 5410 | 1790 |
| 448 | 20240419 | 110700 | 615695700 | 5410 | 5420 | 5420 | 5410 | 201 |
| 449 | 20240419 | 110600 | 614608280 | 5420 | 5410 | 5420 | 5410 | 13 |
| 450 | 20240419 | 110500 | 614537940 | 5410 | 5410 | 5410 | 5410 | 601 |
| 451 | 20240419 | 110400 | 611286530 | 5410 | 5410 | 5410 | 5410 | 600 |
| 452 | 20240419 | 110300 | 608040530 | 5420 | 5420 | 5430 | 5410 | 1369 |
| 453 | 20240419 | 110200 | 600623800 | 5420 | 5420 | 5420 | 5420 | 1516 |
| 454 | 20240419 | 110100 | 592407080 | 5420 | 5430 | 5450 | 5420 | 1266 |
| 455 | 20240419 | 110000 | 585541380 | 5430 | 5430 | 5430 | 5430 | 270 |
| 456 | 20240419 | 105900 | 584075280 | 5430 | 5430 | 5430 | 5430 | 532 |
| 457 | 20240419 | 105800 | 581186520 | 5430 | 5430 | 5430 | 5430 | 256 |
| 458 | 20240419 | 105700 | 579796440 | 5430 | 5450 | 5450 | 5430 | 37 |
| 459 | 20240419 | 105600 | 579595430 | 5450 | 5460 | 5460 | 5450 | 7 |
| 460 | 20240419 | 105500 | 579557260 | 5450 | 5460 | 5460 | 5450 | 296 |
| 461 | 20240419 | 105400 | 577944050 | 5450 | 5450 | 5450 | 5450 | 415 |
| 462 | 20240419 | 105300 | 575682300 | 5420 | 5420 | 5420 | 5420 | 0 |
| 463 | 20240419 | 105200 | 575682300 | 5420 | 5450 | 5460 | 5420 | 342 |
| 464 | 20240419 | 105100 | 573826080 | 5450 | 5450 | 5450 | 5450 | 7 |
| 465 | 20240419 | 105000 | 573787930 | 5420 | 5450 | 5450 | 5420 | 1775 |
| 466 | 20240419 | 104900 | 564155080 | 5440 | 5440 | 5440 | 5440 | 158 |
| 467 | 20240419 | 104800 | 563295560 | 5440 | 5440 | 5440 | 5440 | 0 |
| 468 | 20240419 | 104700 | 563295560 | 5440 | 5430 | 5440 | 5430 | 592 |
| 469 | 20240419 | 104600 | 560077000 | 5420 | 5420 | 5420 | 5420 | 250 |
| 470 | 20240419 | 104500 | 558722000 | 5420 | 5430 | 5430 | 5410 | 1644 |
| 471 | 20240419 | 104400 | 549811150 | 5430 | 5430 | 5440 | 5430 | 1912 |
| 472 | 20240419 | 104300 | 539427640 | 5440 | 5440 | 5440 | 5440 | 1223 |
| 473 | 20240419 | 104200 | 532774520 | 5450 | 5450 | 5450 | 5450 | 0 |
| 474 | 20240419 | 104100 | 532774520 | 5450 | 5440 | 5450 | 5440 | 21 |
| 475 | 20240419 | 104000 | 532660270 | 5450 | 5450 | 5450 | 5440 | 455 |
| 476 | 20240419 | 103900 | 530184710 | 5450 | 5440 | 5450 | 5440 | 78 |
| 477 | 20240419 | 103800 | 529760380 | 5440 | 5440 | 5440 | 5440 | 0 |
| 478 | 20240419 | 103700 | 529760380 | 5440 | 5440 | 5440 | 5440 | 10 |
| 479 | 20240419 | 103600 | 529705980 | 5430 | 5430 | 5430 | 5430 | 13 |
| 480 | 20240419 | 103500 | 529635390 | 5440 | 5440 | 5440 | 5440 | 637 |
| 481 | 20240419 | 103400 | 526170110 | 5450 | 5450 | 5450 | 5450 | 352 |
| 482 | 20240419 | 103300 | 524251710 | 5450 | 5460 | 5460 | 5450 | 3 |
| 483 | 20240419 | 103200 | 524235350 | 5450 | 5460 | 5460 | 5450 | 104 |
| 484 | 20240419 | 103100 | 523668520 | 5460 | 5460 | 5460 | 5460 | 41 |
| 485 | 20240419 | 103000 | 523444660 | 5460 | 5480 | 5480 | 5460 | 681 |
| 486 | 20240419 | 102900 | 519725280 | 5480 | 5470 | 5480 | 5470 | 639 |
| 487 | 20240419 | 102800 | 516229840 | 5480 | 5480 | 5480 | 5480 | 75 |
| 488 | 20240419 | 102700 | 515818840 | 5480 | 5490 | 5490 | 5480 | 176 |
| 489 | 20240419 | 102600 | 514854160 | 5490 | 5480 | 5490 | 5480 | 1136 |
| 490 | 20240419 | 102500 | 508627610 | 5480 | 5480 | 5480 | 5480 | 313 |
| 491 | 20240419 | 102400 | 506912370 | 5480 | 5500 | 5500 | 5480 | 208 |
| 492 | 20240419 | 102300 | 505770530 | 5500 | 5490 | 5500 | 5490 | 520 |
| 493 | 20240419 | 102200 | 502914820 | 5480 | 5480 | 5480 | 5480 | 20 |
| 494 | 20240419 | 102100 | 502805220 | 5490 | 5480 | 5490 | 5480 | 88 |
| 495 | 20240419 | 102000 | 502322970 | 5470 | 5470 | 5470 | 5470 | 139 |
| 496 | 20240419 | 101900 | 501562640 | 5470 | 5470 | 5470 | 5470 | 444 |
| 497 | 20240419 | 101800 | 499133960 | 5490 | 5480 | 5490 | 5470 | 1878 |
| 498 | 20240419 | 101700 | 488859630 | 5490 | 5480 | 5490 | 5470 | 1728 |
| 499 | 20240419 | 101600 | 479401770 | 5480 | 5490 | 5490 | 5480 | 252 |
| 500 | 20240419 | 101500 | 478019810 | 5490 | 5490 | 5490 | 5480 | 1038 |
| 501 | 20240419 | 101400 | 472329010 | 5500 | 5500 | 5510 | 5490 | 876 |
| 502 | 20240419 | 101300 | 467519680 | 5520 | 5520 | 5520 | 5520 | 2 |
| 503 | 20240419 | 101200 | 467508640 | 5490 | 5490 | 5490 | 5490 | 828 |
| 504 | 20240419 | 101100 | 462962920 | 5490 | 5500 | 5520 | 5490 | 2852 |
| 505 | 20240419 | 101000 | 447276760 | 5520 | 5510 | 5520 | 5510 | 11 |
| 506 | 20240419 | 100900 | 447216140 | 5510 | 5520 | 5520 | 5510 | 573 |
| 507 | 20240419 | 100800 | 444058850 | 5520 | 5520 | 5520 | 5520 | 160 |
| 508 | 20240419 | 100700 | 443175650 | 5520 | 5520 | 5520 | 5520 | 737 |
| 509 | 20240419 | 100600 | 439107410 | 5520 | 5510 | 5520 | 5510 | 54 |
| 510 | 20240419 | 100500 | 438809420 | 5520 | 5530 | 5530 | 5520 | 101 |
| 511 | 20240419 | 100400 | 438251690 | 5520 | 5520 | 5520 | 5520 | 1708 |
| 512 | 20240419 | 100300 | 428823530 | 5500 | 5510 | 5510 | 5500 | 913 |
| 513 | 20240419 | 100200 | 423794360 | 5510 | 5520 | 5520 | 5510 | 69 |
| 514 | 20240419 | 100100 | 423414140 | 5520 | 5520 | 5530 | 5520 | 1954 |
| 515 | 20240419 | 100000 | 412626100 | 5530 | 5520 | 5530 | 5520 | 1025 |
| 516 | 20240419 | 095900 | 406958060 | 5530 | 5520 | 5530 | 5520 | 1051 |
| 517 | 20240419 | 095800 | 401156510 | 5500 | 5500 | 5500 | 5500 | 91 |
| 518 | 20240419 | 095700 | 400656010 | 5500 | 5510 | 5510 | 5500 | 22 |
| 519 | 20240419 | 095600 | 400534810 | 5500 | 5510 | 5520 | 5500 | 206 |
| 520 | 20240419 | 095500 | 399401110 | 5500 | 5500 | 5500 | 5500 | 43 |
| 521 | 20240419 | 095400 | 399164610 | 5500 | 5500 | 5500 | 5500 | 0 |
| 522 | 20240419 | 095300 | 399164610 | 5500 | 5500 | 5500 | 5500 | 100 |
| 523 | 20240419 | 095200 | 398614610 | 5500 | 5510 | 5510 | 5500 | 1479 |
| 524 | 20240419 | 095100 | 390478320 | 5510 | 5520 | 5520 | 5510 | 400 |
| 525 | 20240419 | 095000 | 388273320 | 5520 | 5520 | 5520 | 5520 | 6 |
| 526 | 20240419 | 094900 | 388240200 | 5520 | 5520 | 5520 | 5520 | 100 |
| 527 | 20240419 | 094800 | 387688200 | 5520 | 5520 | 5520 | 5520 | 872 |
| 528 | 20240419 | 094700 | 382874760 | 5520 | 5520 | 5520 | 5520 | 495 |
| 529 | 20240419 | 094600 | 380142360 | 5520 | 5520 | 5520 | 5520 | 485 |
| 530 | 20240419 | 094500 | 377465160 | 5520 | 5520 | 5530 | 5520 | 1721 |
| 531 | 20240419 | 094400 | 367963300 | 5520 | 5510 | 5520 | 5510 | 1765 |
| 532 | 20240419 | 094300 | 358224050 | 5510 | 5520 | 5520 | 5510 | 84 |
| 533 | 20240419 | 094200 | 357761170 | 5500 | 5530 | 5530 | 5500 | 764 |
| 534 | 20240419 | 094100 | 353556660 | 5520 | 5510 | 5520 | 5500 | 5816 |
| 535 | 20240419 | 094000 | 321482140 | 5520 | 5510 | 5520 | 5510 | 2875 |
| 536 | 20240419 | 093900 | 305630090 | 5510 | 5500 | 5510 | 5500 | 1000 |
| 537 | 20240419 | 093800 | 300125090 | 5490 | 5510 | 5510 | 5490 | 1049 |
| 538 | 20240419 | 093700 | 294356600 | 5500 | 5520 | 5520 | 5500 | 1859 |
| 539 | 20240419 | 093600 | 284121550 | 5520 | 5520 | 5530 | 5520 | 1967 |
| 540 | 20240419 | 093500 | 273263700 | 5520 | 5500 | 5520 | 5500 | 1111 |
| 541 | 20240419 | 093400 | 267146980 | 5510 | 5480 | 5510 | 5480 | 12321 |
| 542 | 20240419 | 093300 | 199487630 | 5480 | 5490 | 5490 | 5480 | 784 |
| 543 | 20240419 | 093200 | 195189730 | 5500 | 5480 | 5500 | 5480 | 719 |
| 544 | 20240419 | 093100 | 191239610 | 5480 | 5480 | 5480 | 5480 | 62 |
| 545 | 20240419 | 093000 | 190899850 | 5480 | 5460 | 5480 | 5460 | 1671 |
| 546 | 20240419 | 092900 | 181763100 | 5470 | 5470 | 5470 | 5460 | 738 |
| 547 | 20240419 | 092800 | 177726350 | 5480 | 5490 | 5490 | 5480 | 3667 |
| 548 | 20240419 | 092700 | 157627310 | 5490 | 5480 | 5490 | 5480 | 538 |
| 549 | 20240419 | 092600 | 154673940 | 5500 | 5480 | 5500 | 5470 | 991 |
| 550 | 20240419 | 092500 | 149239090 | 5460 | 5460 | 5460 | 5460 | 6 |
| 551 | 20240419 | 092400 | 149206330 | 5450 | 5460 | 5460 | 5450 | 259 |
| 552 | 20240419 | 092300 | 147792750 | 5470 | 5470 | 5480 | 5450 | 5370 |
| 553 | 20240419 | 092200 | 118391410 | 5450 | 5450 | 5470 | 5450 | 1651 |
| 554 | 20240419 | 092100 | 109376060 | 5450 | 5460 | 5460 | 5440 | 1758 |
| 555 | 20240419 | 092000 | 99786200 | 5450 | 5440 | 5450 | 5440 | 626 |
| 556 | 20240419 | 091900 | 96375680 | 5420 | 5440 | 5450 | 5420 | 971 |
| 557 | 20240419 | 091800 | 91087640 | 5420 | 5420 | 5420 | 5420 | 0 |
| 558 | 20240419 | 091700 | 91087640 | 5420 | 5430 | 5450 | 5420 | 1516 |
| 559 | 20240419 | 091600 | 82854570 | 5430 | 5440 | 5450 | 5420 | 974 |
| 560 | 20240419 | 091500 | 77560330 | 5440 | 5440 | 5460 | 5440 | 1371 |
| 561 | 20240419 | 091400 | 70090230 | 5420 | 5420 | 5440 | 5420 | 730 |
| 562 | 20240419 | 091300 | 66132600 | 5420 | 5430 | 5440 | 5420 | 237 |
| 563 | 20240419 | 091200 | 64844700 | 5420 | 5420 | 5420 | 5420 | 0 |
| 564 | 20240419 | 091100 | 64844700 | 5420 | 5420 | 5420 | 5420 | 107 |
| 565 | 20240419 | 091000 | 64264760 | 5420 | 5430 | 5430 | 5420 | 92 |
| 566 | 20240419 | 090900 | 63765310 | 5440 | 5430 | 5440 | 5430 | 989 |
| 567 | 20240419 | 090800 | 58389430 | 5430 | 5420 | 5440 | 5410 | 441 |
| 568 | 20240419 | 090700 | 55995990 | 5390 | 5410 | 5420 | 5390 | 1101 |
| 569 | 20240419 | 090600 | 50034880 | 5410 | 5410 | 5410 | 5410 | 1 |
| 570 | 20240419 | 090500 | 50029470 | 5390 | 5410 | 5420 | 5390 | 1060 |
| 571 | 20240419 | 090400 | 44310660 | 5390 | 5390 | 5390 | 5390 | 136 |
| 572 | 20240419 | 090300 | 43577620 | 5390 | 5390 | 5410 | 5390 | 1636 |
| 573 | 20240419 | 090200 | 34758030 | 5400 | 5400 | 5400 | 5390 | 735 |
| 574 | 20240419 | 090100 | 30791500 | 5370 | 5370 | 5370 | 5370 | 0 |
| 575 | 20240419 | 090000 | 30791500 | 5370 | 5410 | 5410 | 5370 | 5443 |