29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 184200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 5598 |
| 3 | 20240419 | 184100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 4 | 20240419 | 184000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 5 | 20240419 | 183900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 6 | 20240419 | 183800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 7 | 20240419 | 183700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 8 | 20240419 | 183600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 9 | 20240419 | 183500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 10 | 20240419 | 183400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 11 | 20240419 | 183300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 12 | 20240419 | 183200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 13 | 20240419 | 183100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 14 | 20240419 | 183000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 15 | 20240419 | 182900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 16 | 20240419 | 182800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 17 | 20240419 | 182700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 18 | 20240419 | 182600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 19 | 20240419 | 182500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 20 | 20240419 | 182400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 21 | 20240419 | 182300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 22 | 20240419 | 182200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 23 | 20240419 | 182100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 24 | 20240419 | 182000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 25 | 20240419 | 181900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 26 | 20240419 | 181800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 27 | 20240419 | 181700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 28 | 20240419 | 181600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 29 | 20240419 | 181500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 30 | 20240419 | 181400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 31 | 20240419 | 181300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 32 | 20240419 | 181200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 5598 |
| 33 | 20240419 | 181100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 34 | 20240419 | 181000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 35 | 20240419 | 180900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 36 | 20240419 | 180800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 37 | 20240419 | 180700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 38 | 20240419 | 180600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 39 | 20240419 | 180500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 40 | 20240419 | 180400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 41 | 20240419 | 180300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 42 | 20240419 | 180200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 43 | 20240419 | 180100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 44 | 20240419 | 180000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 45 | 20240419 | 175900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 46 | 20240419 | 175800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 47 | 20240419 | 175700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 48 | 20240419 | 175600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 49 | 20240419 | 175500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 50 | 20240419 | 175400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 51 | 20240419 | 175300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 52 | 20240419 | 175200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 53 | 20240419 | 175100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 54 | 20240419 | 175000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 55 | 20240419 | 174900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 56 | 20240419 | 174800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 57 | 20240419 | 174700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 58 | 20240419 | 174600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 59 | 20240419 | 174500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 60 | 20240419 | 174400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 61 | 20240419 | 174300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 62 | 20240419 | 174200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 5598 |
| 63 | 20240419 | 174100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 64 | 20240419 | 174000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 65 | 20240419 | 173900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 66 | 20240419 | 173800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 67 | 20240419 | 173700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 68 | 20240419 | 173600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 69 | 20240419 | 173500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 70 | 20240419 | 173400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 71 | 20240419 | 173300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 72 | 20240419 | 173200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 73 | 20240419 | 173100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 74 | 20240419 | 173000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 75 | 20240419 | 172900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 76 | 20240419 | 172800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 77 | 20240419 | 172700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 78 | 20240419 | 172600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 79 | 20240419 | 172500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 80 | 20240419 | 172400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 81 | 20240419 | 172300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 82 | 20240419 | 172200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 83 | 20240419 | 172100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 84 | 20240419 | 172000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 85 | 20240419 | 171900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 86 | 20240419 | 171800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 87 | 20240419 | 171700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 88 | 20240419 | 171600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 89 | 20240419 | 171500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 90 | 20240419 | 171400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 91 | 20240419 | 171300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 92 | 20240419 | 171200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 5598 |
| 93 | 20240419 | 171100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 94 | 20240419 | 171000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 95 | 20240419 | 170900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 96 | 20240419 | 170800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 97 | 20240419 | 170700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 98 | 20240419 | 170600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 99 | 20240419 | 170500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 100 | 20240419 | 170400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 101 | 20240419 | 170300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 102 | 20240419 | 170200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 103 | 20240419 | 170100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 104 | 20240419 | 170000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 105 | 20240419 | 165900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 106 | 20240419 | 165800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 107 | 20240419 | 165700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 108 | 20240419 | 165600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 109 | 20240419 | 165500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 110 | 20240419 | 165400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 111 | 20240419 | 165300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 112 | 20240419 | 165200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 113 | 20240419 | 165100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 114 | 20240419 | 165000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 115 | 20240419 | 164900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 116 | 20240419 | 164800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 117 | 20240419 | 164700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 118 | 20240419 | 164600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 119 | 20240419 | 164500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 120 | 20240419 | 164400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 121 | 20240419 | 164300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 122 | 20240419 | 164200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 5598 |
| 123 | 20240419 | 164100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 124 | 20240419 | 164000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 125 | 20240419 | 163900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 126 | 20240419 | 163800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 127 | 20240419 | 163700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 128 | 20240419 | 163600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 129 | 20240419 | 163500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 130 | 20240419 | 163400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 131 | 20240419 | 163300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 132 | 20240419 | 163200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 133 | 20240419 | 163100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 134 | 20240419 | 163000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 135 | 20240419 | 162900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 136 | 20240419 | 162800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 137 | 20240419 | 162700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 138 | 20240419 | 162600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 139 | 20240419 | 162500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 140 | 20240419 | 162400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 141 | 20240419 | 162300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 142 | 20240419 | 162200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 143 | 20240419 | 162100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 144 | 20240419 | 162000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 145 | 20240419 | 161900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 146 | 20240419 | 161800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 147 | 20240419 | 161700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 148 | 20240419 | 161600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 149 | 20240419 | 161500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 150 | 20240419 | 161400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 151 | 20240419 | 161300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 152 | 20240419 | 161200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 5598 |
| 153 | 20240419 | 161100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 154 | 20240419 | 161000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 155 | 20240419 | 160900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 156 | 20240419 | 160800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 157 | 20240419 | 160700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 158 | 20240419 | 160600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 159 | 20240419 | 160500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 160 | 20240419 | 160400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 161 | 20240419 | 160300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 162 | 20240419 | 160200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 163 | 20240419 | 160100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 164 | 20240419 | 160000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 165 | 20240419 | 155900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 166 | 20240419 | 155800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 167 | 20240419 | 155700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 168 | 20240419 | 155600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 169 | 20240419 | 155500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 170 | 20240419 | 155400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 171 | 20240419 | 155300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 172 | 20240419 | 155200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 173 | 20240419 | 155100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 174 | 20240419 | 155000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 175 | 20240419 | 154900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 176 | 20240419 | 154800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 177 | 20240419 | 154700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 178 | 20240419 | 154600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 179 | 20240419 | 154500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 180 | 20240419 | 154400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 181 | 20240419 | 154300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 182 | 20240419 | 154200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 5598 |
| 183 | 20240419 | 154100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 184 | 20240419 | 154000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 185 | 20240419 | 153900 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 186 | 20240419 | 153800 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 187 | 20240419 | 153700 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 188 | 20240419 | 153600 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 189 | 20240419 | 153500 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 190 | 20240419 | 153400 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 191 | 20240419 | 153300 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 192 | 20240419 | 153200 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 193 | 20240419 | 153100 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 0 |
| 194 | 20240419 | 153000 | 2525913590 | 7630 | 7630 | 7630 | 7630 | 5598 |
| 195 | 20240419 | 152900 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 196 | 20240419 | 152800 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 197 | 20240419 | 152700 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 198 | 20240419 | 152600 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 199 | 20240419 | 152500 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 200 | 20240419 | 152400 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 201 | 20240419 | 152300 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 202 | 20240419 | 152200 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 203 | 20240419 | 152100 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 204 | 20240419 | 152000 | 2483200850 | 7630 | 7630 | 7630 | 7630 | 0 |
| 205 | 20240419 | 151900 | 2483200850 | 7630 | 7600 | 7630 | 7600 | 934 |
| 206 | 20240419 | 151800 | 2476092220 | 7600 | 7560 | 7600 | 7560 | 1054 |
| 207 | 20240419 | 151700 | 2468110120 | 7570 | 7570 | 7570 | 7570 | 30 |
| 208 | 20240419 | 151600 | 2467883020 | 7570 | 7570 | 7570 | 7550 | 786 |
| 209 | 20240419 | 151500 | 2461935160 | 7570 | 7550 | 7570 | 7550 | 7395 |
| 210 | 20240419 | 151400 | 2405983510 | 7560 | 7550 | 7560 | 7550 | 232 |
| 211 | 20240419 | 151300 | 2404230580 | 7550 | 7550 | 7550 | 7550 | 91 |
| 212 | 20240419 | 151200 | 2403543530 | 7550 | 7550 | 7550 | 7550 | 108 |
| 213 | 20240419 | 151100 | 2402728130 | 7550 | 7560 | 7560 | 7550 | 141 |
| 214 | 20240419 | 151000 | 2401662560 | 7550 | 7550 | 7560 | 7550 | 123 |
| 215 | 20240419 | 150900 | 2400733710 | 7560 | 7560 | 7560 | 7560 | 3 |
| 216 | 20240419 | 150800 | 2400711030 | 7560 | 7560 | 7560 | 7560 | 148 |
| 217 | 20240419 | 150700 | 2399592150 | 7570 | 7570 | 7570 | 7570 | 0 |
| 218 | 20240419 | 150600 | 2399592150 | 7570 | 7560 | 7570 | 7560 | 41 |
| 219 | 20240419 | 150500 | 2399282150 | 7560 | 7560 | 7560 | 7560 | 200 |
| 220 | 20240419 | 150400 | 2397770150 | 7560 | 7560 | 7560 | 7560 | 97 |
| 221 | 20240419 | 150300 | 2397036830 | 7550 | 7550 | 7550 | 7550 | 0 |
| 222 | 20240419 | 150200 | 2397036830 | 7550 | 7540 | 7550 | 7540 | 2516 |
| 223 | 20240419 | 150100 | 2378061180 | 7540 | 7530 | 7540 | 7530 | 347 |
| 224 | 20240419 | 150000 | 2375445070 | 7540 | 7540 | 7540 | 7540 | 417 |
| 225 | 20240419 | 145900 | 2372300890 | 7530 | 7530 | 7540 | 7530 | 26 |
| 226 | 20240419 | 145800 | 2372105010 | 7540 | 7550 | 7550 | 7540 | 114 |
| 227 | 20240419 | 145700 | 2371244440 | 7540 | 7530 | 7540 | 7530 | 38 |
| 228 | 20240419 | 145600 | 2370957940 | 7520 | 7550 | 7550 | 7520 | 2224 |
| 229 | 20240419 | 145500 | 2354182990 | 7550 | 7510 | 7550 | 7510 | 2659 |
| 230 | 20240419 | 145400 | 2334169300 | 7550 | 7550 | 7550 | 7510 | 2462 |
| 231 | 20240419 | 145300 | 2315630190 | 7540 | 7540 | 7540 | 7540 | 15 |
| 232 | 20240419 | 145200 | 2315517090 | 7550 | 7550 | 7550 | 7550 | 831 |
| 233 | 20240419 | 145100 | 2309243040 | 7540 | 7540 | 7540 | 7540 | 40 |
| 234 | 20240419 | 145000 | 2308941440 | 7540 | 7560 | 7560 | 7540 | 173 |
| 235 | 20240419 | 144900 | 2307636350 | 7550 | 7560 | 7560 | 7550 | 56 |
| 236 | 20240419 | 144800 | 2307213280 | 7550 | 7560 | 7560 | 7550 | 625 |
| 237 | 20240419 | 144700 | 2302491030 | 7560 | 7570 | 7570 | 7560 | 24 |
| 238 | 20240419 | 144600 | 2302309500 | 7560 | 7560 | 7560 | 7560 | 16 |
| 239 | 20240419 | 144500 | 2302188540 | 7570 | 7560 | 7570 | 7560 | 95 |
| 240 | 20240419 | 144400 | 2301469760 | 7570 | 7560 | 7570 | 7560 | 94 |
| 241 | 20240419 | 144300 | 2300758340 | 7570 | 7570 | 7570 | 7570 | 0 |
| 242 | 20240419 | 144200 | 2300758340 | 7570 | 7580 | 7580 | 7560 | 219 |
| 243 | 20240419 | 144100 | 2299101610 | 7580 | 7570 | 7580 | 7570 | 42 |
| 244 | 20240419 | 144000 | 2298783260 | 7570 | 7580 | 7580 | 7570 | 21 |
| 245 | 20240419 | 143900 | 2298624280 | 7580 | 7580 | 7580 | 7580 | 506 |
| 246 | 20240419 | 143800 | 2294788800 | 7580 | 7570 | 7580 | 7570 | 1050 |
| 247 | 20240419 | 143700 | 2286840250 | 7560 | 7560 | 7560 | 7560 | 720 |
| 248 | 20240419 | 143600 | 2281397050 | 7580 | 7580 | 7580 | 7580 | 34 |
| 249 | 20240419 | 143500 | 2281139330 | 7580 | 7580 | 7580 | 7580 | 104 |
| 250 | 20240419 | 143400 | 2280351010 | 7580 | 7570 | 7580 | 7570 | 136 |
| 251 | 20240419 | 143300 | 2279320630 | 7580 | 7560 | 7580 | 7560 | 314 |
| 252 | 20240419 | 143200 | 2276942510 | 7560 | 7580 | 7580 | 7560 | 151 |
| 253 | 20240419 | 143100 | 2275799350 | 7580 | 7560 | 7580 | 7560 | 128 |
| 254 | 20240419 | 143000 | 2274831440 | 7560 | 7560 | 7560 | 7560 | 152 |
| 255 | 20240419 | 142900 | 2273682320 | 7560 | 7560 | 7560 | 7560 | 16 |
| 256 | 20240419 | 142800 | 2273561360 | 7560 | 7560 | 7560 | 7560 | 400 |
| 257 | 20240419 | 142700 | 2270537360 | 7560 | 7550 | 7560 | 7520 | 3031 |
| 258 | 20240419 | 142600 | 2247741230 | 7550 | 7550 | 7550 | 7550 | 300 |
| 259 | 20240419 | 142500 | 2245476230 | 7550 | 7550 | 7550 | 7550 | 0 |
| 260 | 20240419 | 142400 | 2245476230 | 7550 | 7560 | 7560 | 7550 | 221 |
| 261 | 20240419 | 142300 | 2243807310 | 7570 | 7560 | 7580 | 7560 | 711 |
| 262 | 20240419 | 142200 | 2238427120 | 7560 | 7580 | 7580 | 7560 | 397 |
| 263 | 20240419 | 142100 | 2235423890 | 7580 | 7580 | 7580 | 7570 | 20 |
| 264 | 20240419 | 142000 | 2235272460 | 7550 | 7570 | 7580 | 7550 | 2924 |
| 265 | 20240419 | 141900 | 2213174840 | 7590 | 7600 | 7600 | 7580 | 171 |
| 266 | 20240419 | 141800 | 2211878000 | 7580 | 7610 | 7610 | 7580 | 298 |
| 267 | 20240419 | 141700 | 2209619130 | 7610 | 7600 | 7610 | 7600 | 35 |
| 268 | 20240419 | 141600 | 2209352930 | 7610 | 7610 | 7610 | 7610 | 18 |
| 269 | 20240419 | 141500 | 2209215950 | 7600 | 7570 | 7600 | 7570 | 2000 |
| 270 | 20240419 | 141400 | 2194057950 | 7560 | 7560 | 7570 | 7560 | 1038 |
| 271 | 20240419 | 141300 | 2186200490 | 7570 | 7560 | 7570 | 7560 | 335 |
| 272 | 20240419 | 141200 | 2183667880 | 7560 | 7560 | 7560 | 7560 | 51 |
| 273 | 20240419 | 141100 | 2183282320 | 7560 | 7530 | 7560 | 7500 | 5021 |
| 274 | 20240419 | 141000 | 2145605930 | 7540 | 7540 | 7560 | 7540 | 1226 |
| 275 | 20240419 | 140900 | 2136361570 | 7550 | 7570 | 7570 | 7550 | 3062 |
| 276 | 20240419 | 140800 | 2113208920 | 7580 | 7600 | 7600 | 7580 | 2193 |
| 277 | 20240419 | 140700 | 2096565460 | 7600 | 7610 | 7610 | 7600 | 3 |
| 278 | 20240419 | 140600 | 2096542650 | 7620 | 7620 | 7620 | 7620 | 7 |
| 279 | 20240419 | 140500 | 2096489310 | 7620 | 7620 | 7620 | 7620 | 1 |
| 280 | 20240419 | 140400 | 2096481690 | 7600 | 7600 | 7600 | 7600 | 55 |
| 281 | 20240419 | 140300 | 2096063690 | 7600 | 7600 | 7600 | 7600 | 5 |
| 282 | 20240419 | 140200 | 2096025690 | 7600 | 7610 | 7610 | 7600 | 1365 |
| 283 | 20240419 | 140100 | 2085646840 | 7620 | 7620 | 7620 | 7620 | 57 |
| 284 | 20240419 | 140000 | 2085212500 | 7610 | 7620 | 7620 | 7610 | 491 |
| 285 | 20240419 | 135900 | 2081471240 | 7630 | 7630 | 7640 | 7630 | 3 |
| 286 | 20240419 | 135800 | 2081448340 | 7630 | 7630 | 7630 | 7630 | 23 |
| 287 | 20240419 | 135700 | 2081272850 | 7620 | 7630 | 7630 | 7620 | 10 |
| 288 | 20240419 | 135600 | 2081196580 | 7640 | 7640 | 7640 | 7620 | 121 |
| 289 | 20240419 | 135500 | 2080274520 | 7630 | 7620 | 7630 | 7620 | 29 |
| 290 | 20240419 | 135400 | 2080053410 | 7620 | 7620 | 7620 | 7620 | 0 |
| 291 | 20240419 | 135300 | 2080053410 | 7620 | 7630 | 7640 | 7620 | 82 |
| 292 | 20240419 | 135200 | 2079428390 | 7640 | 7630 | 7640 | 7630 | 8 |
| 293 | 20240419 | 135100 | 2079367330 | 7630 | 7620 | 7630 | 7620 | 45 |
| 294 | 20240419 | 135000 | 2079024330 | 7620 | 7620 | 7620 | 7620 | 16 |
| 295 | 20240419 | 134900 | 2078902410 | 7610 | 7610 | 7610 | 7610 | 50 |
| 296 | 20240419 | 134800 | 2078521910 | 7620 | 7620 | 7620 | 7620 | 170 |
| 297 | 20240419 | 134700 | 2077226510 | 7620 | 7620 | 7620 | 7620 | 566 |
| 298 | 20240419 | 134600 | 2072913590 | 7630 | 7630 | 7640 | 7630 | 101 |
| 299 | 20240419 | 134500 | 2072142950 | 7630 | 7630 | 7630 | 7630 | 128 |
| 300 | 20240419 | 134400 | 2071166310 | 7660 | 7640 | 7660 | 7640 | 548 |
| 301 | 20240419 | 134300 | 2066974260 | 7650 | 7630 | 7650 | 7630 | 663 |
| 302 | 20240419 | 134200 | 2061915420 | 7630 | 7620 | 7630 | 7620 | 16 |
| 303 | 20240419 | 134100 | 2061793490 | 7630 | 7620 | 7630 | 7620 | 13 |
| 304 | 20240419 | 134000 | 2061694320 | 7620 | 7630 | 7630 | 7620 | 81 |
| 305 | 20240419 | 133900 | 2061076450 | 7630 | 7630 | 7630 | 7630 | 734 |
| 306 | 20240419 | 133800 | 2055476030 | 7630 | 7630 | 7630 | 7630 | 26 |
| 307 | 20240419 | 133700 | 2055277650 | 7630 | 7630 | 7630 | 7630 | 5 |
| 308 | 20240419 | 133600 | 2055239500 | 7640 | 7640 | 7640 | 7640 | 0 |
| 309 | 20240419 | 133500 | 2055239500 | 7640 | 7620 | 7640 | 7620 | 589 |
| 310 | 20240419 | 133400 | 2050750900 | 7630 | 7630 | 7630 | 7630 | 81 |
| 311 | 20240419 | 133300 | 2050132870 | 7650 | 7650 | 7650 | 7650 | 0 |
| 312 | 20240419 | 133200 | 2050132870 | 7650 | 7640 | 7660 | 7640 | 102 |
| 313 | 20240419 | 133100 | 2049353350 | 7640 | 7640 | 7640 | 7640 | 309 |
| 314 | 20240419 | 133000 | 2046992590 | 7640 | 7650 | 7650 | 7640 | 395 |
| 315 | 20240419 | 132900 | 2043972610 | 7650 | 7660 | 7660 | 7650 | 149 |
| 316 | 20240419 | 132800 | 2042832490 | 7650 | 7650 | 7650 | 7650 | 16 |
| 317 | 20240419 | 132700 | 2042710090 | 7660 | 7630 | 7660 | 7630 | 883 |
| 318 | 20240419 | 132600 | 2035954740 | 7630 | 7640 | 7640 | 7620 | 133 |
| 319 | 20240419 | 132500 | 2034940830 | 7610 | 7610 | 7610 | 7610 | 300 |
| 320 | 20240419 | 132400 | 2032657830 | 7610 | 7640 | 7640 | 7610 | 1933 |
| 321 | 20240419 | 132300 | 2017929560 | 7640 | 7640 | 7640 | 7640 | 223 |
| 322 | 20240419 | 132200 | 2016225840 | 7650 | 7640 | 7650 | 7640 | 6 |
| 323 | 20240419 | 132100 | 2016179990 | 7640 | 7640 | 7640 | 7640 | 111 |
| 324 | 20240419 | 132000 | 2015331950 | 7640 | 7640 | 7640 | 7640 | 17 |
| 325 | 20240419 | 131900 | 2015202070 | 7640 | 7620 | 7640 | 7620 | 987 |
| 326 | 20240419 | 131800 | 2007667420 | 7620 | 7620 | 7620 | 7620 | 222 |
| 327 | 20240419 | 131700 | 2005975780 | 7620 | 7620 | 7620 | 7620 | 13 |
| 328 | 20240419 | 131600 | 2005876720 | 7630 | 7630 | 7630 | 7630 | 5 |
| 329 | 20240419 | 131500 | 2005838570 | 7630 | 7620 | 7630 | 7610 | 453 |
| 330 | 20240419 | 131400 | 2002390190 | 7610 | 7610 | 7610 | 7610 | 0 |
| 331 | 20240419 | 131300 | 2002390190 | 7610 | 7610 | 7610 | 7610 | 0 |
| 332 | 20240419 | 131200 | 2002390190 | 7610 | 7610 | 7610 | 7610 | 0 |
| 333 | 20240419 | 131100 | 2002390190 | 7610 | 7650 | 7650 | 7610 | 149 |
| 334 | 20240419 | 131000 | 2001252300 | 7610 | 7650 | 7650 | 7610 | 1735 |
| 335 | 20240419 | 130900 | 1988007890 | 7640 | 7640 | 7640 | 7640 | 0 |
| 336 | 20240419 | 130800 | 1988007890 | 7640 | 7640 | 7640 | 7640 | 40 |
| 337 | 20240419 | 130700 | 1987702290 | 7650 | 7630 | 7650 | 7610 | 120 |
| 338 | 20240419 | 130600 | 1986784830 | 7630 | 7630 | 7630 | 7630 | 1 |
| 339 | 20240419 | 130500 | 1986777200 | 7650 | 7650 | 7650 | 7650 | 0 |
| 340 | 20240419 | 130400 | 1986777200 | 7650 | 7650 | 7650 | 7650 | 3 |
| 341 | 20240419 | 130300 | 1986754250 | 7650 | 7650 | 7650 | 7650 | 5 |
| 342 | 20240419 | 130200 | 1986716000 | 7650 | 7650 | 7650 | 7650 | 10 |
| 343 | 20240419 | 130100 | 1986639500 | 7640 | 7640 | 7640 | 7640 | 0 |
| 344 | 20240419 | 130000 | 1986639500 | 7640 | 7640 | 7640 | 7640 | 601 |
| 345 | 20240419 | 125900 | 1982047860 | 7600 | 7610 | 7610 | 7600 | 1056 |
| 346 | 20240419 | 125800 | 1974018750 | 7620 | 7650 | 7650 | 7620 | 450 |
| 347 | 20240419 | 125700 | 1970586750 | 7610 | 7610 | 7610 | 7610 | 0 |
| 348 | 20240419 | 125600 | 1970586750 | 7610 | 7610 | 7610 | 7610 | 137 |
| 349 | 20240419 | 125500 | 1969544180 | 7600 | 7610 | 7610 | 7600 | 156 |
| 350 | 20240419 | 125400 | 1968357050 | 7610 | 7610 | 7610 | 7590 | 8 |
| 351 | 20240419 | 125300 | 1968296190 | 7590 | 7590 | 7590 | 7590 | 38 |
| 352 | 20240419 | 125200 | 1968007770 | 7590 | 7600 | 7600 | 7590 | 989 |
| 353 | 20240419 | 125100 | 1960501150 | 7600 | 7590 | 7600 | 7590 | 23 |
| 354 | 20240419 | 125000 | 1960326360 | 7590 | 7590 | 7590 | 7580 | 908 |
| 355 | 20240419 | 124900 | 1953438720 | 7600 | 7600 | 7600 | 7600 | 737 |
| 356 | 20240419 | 124800 | 1947837520 | 7610 | 7630 | 7630 | 7610 | 481 |
| 357 | 20240419 | 124700 | 1944173210 | 7630 | 7650 | 7650 | 7630 | 6 |
| 358 | 20240419 | 124600 | 1944127390 | 7650 | 7650 | 7650 | 7650 | 14 |
| 359 | 20240419 | 124500 | 1944020290 | 7650 | 7650 | 7650 | 7650 | 100 |
| 360 | 20240419 | 124400 | 1943255290 | 7650 | 7650 | 7650 | 7650 | 21 |
| 361 | 20240419 | 124300 | 1943094640 | 7650 | 7650 | 7650 | 7650 | 1500 |
| 362 | 20240419 | 124200 | 1931619640 | 7650 | 7600 | 7650 | 7600 | 5948 |
| 363 | 20240419 | 124100 | 1886192160 | 7640 | 7630 | 7640 | 7600 | 992 |
| 364 | 20240419 | 124000 | 1878624270 | 7630 | 7630 | 7630 | 7630 | 189 |
| 365 | 20240419 | 123900 | 1877182200 | 7600 | 7590 | 7600 | 7590 | 307 |
| 366 | 20240419 | 123800 | 1874850180 | 7580 | 7580 | 7630 | 7580 | 582 |
| 367 | 20240419 | 123700 | 1870438570 | 7590 | 7610 | 7610 | 7590 | 595 |
| 368 | 20240419 | 123600 | 1865918730 | 7620 | 7620 | 7620 | 7620 | 364 |
| 369 | 20240419 | 123500 | 1863145050 | 7610 | 7620 | 7620 | 7610 | 78 |
| 370 | 20240419 | 123400 | 1862551450 | 7620 | 7590 | 7620 | 7590 | 706 |
| 371 | 20240419 | 123300 | 1857179350 | 7590 | 7600 | 7600 | 7590 | 273 |
| 372 | 20240419 | 123200 | 1855107010 | 7590 | 7590 | 7590 | 7590 | 30 |
| 373 | 20240419 | 123100 | 1854879310 | 7590 | 7590 | 7590 | 7590 | 0 |
| 374 | 20240419 | 123000 | 1854879310 | 7590 | 7580 | 7590 | 7580 | 840 |
| 375 | 20240419 | 122900 | 1848504770 | 7580 | 7580 | 7580 | 7580 | 907 |
| 376 | 20240419 | 122800 | 1841629710 | 7580 | 7590 | 7590 | 7580 | 250 |
| 377 | 20240419 | 122700 | 1839732710 | 7590 | 7580 | 7590 | 7580 | 446 |
| 378 | 20240419 | 122600 | 1836347820 | 7580 | 7580 | 7580 | 7580 | 0 |
| 379 | 20240419 | 122500 | 1836347820 | 7580 | 7580 | 7580 | 7580 | 778 |
| 380 | 20240419 | 122400 | 1830450580 | 7570 | 7570 | 7570 | 7570 | 315 |
| 381 | 20240419 | 122300 | 1828066030 | 7580 | 7580 | 7580 | 7580 | 17 |
| 382 | 20240419 | 122200 | 1827937170 | 7580 | 7580 | 7580 | 7580 | 0 |
| 383 | 20240419 | 122100 | 1827937170 | 7580 | 7580 | 7580 | 7580 | 105 |
| 384 | 20240419 | 122000 | 1827141270 | 7580 | 7580 | 7580 | 7580 | 938 |
| 385 | 20240419 | 121900 | 1820031230 | 7580 | 7590 | 7590 | 7580 | 51 |
| 386 | 20240419 | 121800 | 1819644480 | 7590 | 7590 | 7590 | 7590 | 0 |
| 387 | 20240419 | 121700 | 1819644480 | 7590 | 7590 | 7590 | 7590 | 400 |
| 388 | 20240419 | 121600 | 1816608480 | 7580 | 7580 | 7590 | 7580 | 1080 |
| 389 | 20240419 | 121500 | 1808421480 | 7580 | 7570 | 7580 | 7570 | 1816 |
| 390 | 20240419 | 121400 | 1794664250 | 7570 | 7570 | 7570 | 7560 | 72 |
| 391 | 20240419 | 121300 | 1794119220 | 7570 | 7560 | 7570 | 7560 | 414 |
| 392 | 20240419 | 121200 | 1790989370 | 7560 | 7560 | 7560 | 7560 | 15 |
| 393 | 20240419 | 121100 | 1790875970 | 7560 | 7560 | 7560 | 7560 | 22 |
| 394 | 20240419 | 121000 | 1790709650 | 7560 | 7560 | 7560 | 7560 | 338 |
| 395 | 20240419 | 120900 | 1788154370 | 7560 | 7560 | 7560 | 7560 | 86 |
| 396 | 20240419 | 120800 | 1787504210 | 7540 | 7540 | 7540 | 7540 | 0 |
| 397 | 20240419 | 120700 | 1787504210 | 7540 | 7540 | 7540 | 7540 | 1303 |
| 398 | 20240419 | 120600 | 1777679590 | 7540 | 7540 | 7540 | 7540 | 82 |
| 399 | 20240419 | 120500 | 1777061310 | 7530 | 7530 | 7530 | 7530 | 1407 |
| 400 | 20240419 | 120400 | 1766466600 | 7510 | 7510 | 7510 | 7500 | 1556 |
| 401 | 20240419 | 120300 | 1754781600 | 7500 | 7510 | 7510 | 7500 | 19 |
| 402 | 20240419 | 120200 | 1754639070 | 7510 | 7520 | 7520 | 7510 | 129 |
| 403 | 20240419 | 120100 | 1753670260 | 7510 | 7530 | 7530 | 7510 | 318 |
| 404 | 20240419 | 120000 | 1751280020 | 7530 | 7530 | 7530 | 7530 | 8 |
| 405 | 20240419 | 115900 | 1751219780 | 7510 | 7510 | 7510 | 7510 | 181 |
| 406 | 20240419 | 115800 | 1749860470 | 7500 | 7500 | 7500 | 7500 | 0 |
| 407 | 20240419 | 115700 | 1749860470 | 7500 | 7490 | 7500 | 7490 | 1105 |
| 408 | 20240419 | 115600 | 1741573070 | 7500 | 7490 | 7500 | 7480 | 155 |
| 409 | 20240419 | 115500 | 1740413580 | 7480 | 7500 | 7500 | 7480 | 159 |
| 410 | 20240419 | 115400 | 1739221260 | 7500 | 7500 | 7500 | 7500 | 0 |
| 411 | 20240419 | 115300 | 1739221260 | 7500 | 7500 | 7500 | 7480 | 3226 |
| 412 | 20240419 | 115200 | 1715088880 | 7490 | 7500 | 7500 | 7490 | 170 |
| 413 | 20240419 | 115100 | 1713815270 | 7500 | 7520 | 7520 | 7500 | 284 |
| 414 | 20240419 | 115000 | 1711683270 | 7480 | 7480 | 7480 | 7480 | 0 |
| 415 | 20240419 | 114900 | 1711683270 | 7480 | 7490 | 7490 | 7480 | 2675 |
| 416 | 20240419 | 114800 | 1691673760 | 7490 | 7490 | 7490 | 7490 | 550 |
| 417 | 20240419 | 114700 | 1687554260 | 7490 | 7520 | 7520 | 7490 | 4890 |
| 418 | 20240419 | 114600 | 1650892870 | 7510 | 7520 | 7520 | 7510 | 160 |
| 419 | 20240419 | 114500 | 1649691260 | 7520 | 7530 | 7530 | 7510 | 152 |
| 420 | 20240419 | 114400 | 1648549600 | 7530 | 7530 | 7530 | 7530 | 0 |
| 421 | 20240419 | 114300 | 1648549600 | 7530 | 7530 | 7530 | 7520 | 95 |
| 422 | 20240419 | 114200 | 1647834500 | 7520 | 7510 | 7520 | 7510 | 102 |
| 423 | 20240419 | 114100 | 1647068460 | 7530 | 7530 | 7530 | 7530 | 26 |
| 424 | 20240419 | 114000 | 1646872680 | 7530 | 7540 | 7540 | 7520 | 41 |
| 425 | 20240419 | 113900 | 1646563880 | 7540 | 7540 | 7540 | 7540 | 21 |
| 426 | 20240419 | 113800 | 1646405540 | 7540 | 7540 | 7540 | 7540 | 10 |
| 427 | 20240419 | 113700 | 1646330140 | 7500 | 7500 | 7520 | 7490 | 4827 |
| 428 | 20240419 | 113600 | 1610163220 | 7540 | 7540 | 7540 | 7490 | 5218 |
| 429 | 20240419 | 113500 | 1571001060 | 7540 | 7580 | 7580 | 7540 | 652 |
| 430 | 20240419 | 113400 | 1566077120 | 7570 | 7580 | 7580 | 7570 | 5 |
| 431 | 20240419 | 113300 | 1566039260 | 7580 | 7580 | 7580 | 7580 | 0 |
| 432 | 20240419 | 113200 | 1566039260 | 7580 | 7580 | 7580 | 7580 | 2 |
| 433 | 20240419 | 113100 | 1566024100 | 7540 | 7540 | 7540 | 7540 | 33 |
| 434 | 20240419 | 113000 | 1565775280 | 7540 | 7590 | 7590 | 7540 | 203 |
| 435 | 20240419 | 112900 | 1564234650 | 7590 | 7580 | 7590 | 7580 | 43 |
| 436 | 20240419 | 112800 | 1563908360 | 7580 | 7530 | 7580 | 7530 | 1210 |
| 437 | 20240419 | 112700 | 1554752900 | 7530 | 7510 | 7530 | 7500 | 832 |
| 438 | 20240419 | 112600 | 1548502040 | 7520 | 7520 | 7520 | 7520 | 0 |
| 439 | 20240419 | 112500 | 1548502040 | 7520 | 7560 | 7560 | 7520 | 251 |
| 440 | 20240419 | 112400 | 1546613980 | 7530 | 7530 | 7530 | 7530 | 129 |
| 441 | 20240419 | 112300 | 1545642610 | 7510 | 7530 | 7530 | 7510 | 1147 |
| 442 | 20240419 | 112200 | 1537019760 | 7520 | 7520 | 7530 | 7520 | 1314 |
| 443 | 20240419 | 112100 | 1527138410 | 7530 | 7500 | 7530 | 7500 | 1011 |
| 444 | 20240419 | 112000 | 1519547050 | 7510 | 7480 | 7510 | 7470 | 2613 |
| 445 | 20240419 | 111900 | 1500011940 | 7500 | 7500 | 7500 | 7500 | 1456 |
| 446 | 20240419 | 111800 | 1489091940 | 7500 | 7480 | 7500 | 7460 | 1600 |
| 447 | 20240419 | 111700 | 1477131690 | 7500 | 7540 | 7540 | 7460 | 7502 |
| 448 | 20240419 | 111600 | 1420993290 | 7500 | 7520 | 7540 | 7500 | 18275 |
| 449 | 20240419 | 111500 | 1283741480 | 7520 | 7520 | 7520 | 7520 | 767 |
| 450 | 20240419 | 111400 | 1277973640 | 7520 | 7530 | 7530 | 7520 | 1663 |
| 451 | 20240419 | 111300 | 1265459230 | 7530 | 7540 | 7540 | 7530 | 668 |
| 452 | 20240419 | 111200 | 1260426690 | 7530 | 7540 | 7590 | 7530 | 1941 |
| 453 | 20240419 | 111100 | 1245762590 | 7540 | 7540 | 7540 | 7540 | 7791 |
| 454 | 20240419 | 111000 | 1187018450 | 7540 | 7550 | 7550 | 7540 | 1320 |
| 455 | 20240419 | 110900 | 1177060910 | 7550 | 7550 | 7550 | 7550 | 771 |
| 456 | 20240419 | 110800 | 1171239860 | 7550 | 7590 | 7600 | 7550 | 8900 |
| 457 | 20240419 | 110700 | 1104022390 | 7560 | 7560 | 7580 | 7560 | 1075 |
| 458 | 20240419 | 110600 | 1095882610 | 7560 | 7560 | 7560 | 7560 | 1822 |
| 459 | 20240419 | 110500 | 1082108290 | 7560 | 7560 | 7560 | 7560 | 150 |
| 460 | 20240419 | 110400 | 1080974290 | 7560 | 7570 | 7570 | 7560 | 503 |
| 461 | 20240419 | 110300 | 1077170950 | 7570 | 7570 | 7570 | 7570 | 300 |
| 462 | 20240419 | 110200 | 1074899950 | 7570 | 7570 | 7570 | 7570 | 500 |
| 463 | 20240419 | 110100 | 1071114950 | 7560 | 7580 | 7580 | 7560 | 221 |
| 464 | 20240419 | 110000 | 1069443530 | 7580 | 7570 | 7580 | 7550 | 1774 |
| 465 | 20240419 | 105900 | 1056023270 | 7570 | 7580 | 7590 | 7570 | 841 |
| 466 | 20240419 | 105800 | 1049649830 | 7580 | 7610 | 7640 | 7580 | 8167 |
| 467 | 20240419 | 105700 | 987557510 | 7620 | 7620 | 7650 | 7620 | 310 |
| 468 | 20240419 | 105600 | 985190810 | 7620 | 7620 | 7620 | 7620 | 1 |
| 469 | 20240419 | 105500 | 985183190 | 7620 | 7620 | 7620 | 7610 | 426 |
| 470 | 20240419 | 105400 | 981937170 | 7610 | 7610 | 7610 | 7610 | 0 |
| 471 | 20240419 | 105300 | 981937170 | 7610 | 7610 | 7610 | 7610 | 0 |
| 472 | 20240419 | 105200 | 981937170 | 7610 | 7610 | 7610 | 7610 | 254 |
| 473 | 20240419 | 105100 | 980004230 | 7610 | 7640 | 7650 | 7610 | 2015 |
| 474 | 20240419 | 105000 | 964650720 | 7640 | 7640 | 7640 | 7640 | 3 |
| 475 | 20240419 | 104900 | 964627800 | 7640 | 7640 | 7640 | 7640 | 1033 |
| 476 | 20240419 | 104800 | 956735680 | 7640 | 7620 | 7640 | 7610 | 1499 |
| 477 | 20240419 | 104700 | 945323290 | 7620 | 7620 | 7620 | 7620 | 101 |
| 478 | 20240419 | 104600 | 944553670 | 7620 | 7620 | 7620 | 7620 | 0 |
| 479 | 20240419 | 104500 | 944553670 | 7620 | 7620 | 7620 | 7620 | 220 |
| 480 | 20240419 | 104400 | 942877270 | 7620 | 7660 | 7660 | 7620 | 1562 |
| 481 | 20240419 | 104300 | 930940150 | 7670 | 7650 | 7670 | 7650 | 212 |
| 482 | 20240419 | 104200 | 929318310 | 7650 | 7650 | 7650 | 7650 | 0 |
| 483 | 20240419 | 104100 | 929318310 | 7650 | 7650 | 7650 | 7650 | 109 |
| 484 | 20240419 | 104000 | 928484460 | 7620 | 7620 | 7620 | 7620 | 0 |
| 485 | 20240419 | 103900 | 928484460 | 7620 | 7620 | 7620 | 7620 | 69 |
| 486 | 20240419 | 103800 | 927958680 | 7610 | 7620 | 7620 | 7610 | 3000 |
| 487 | 20240419 | 103700 | 905128000 | 7610 | 7610 | 7610 | 7610 | 0 |
| 488 | 20240419 | 103600 | 905128000 | 7610 | 7610 | 7610 | 7610 | 100 |
| 489 | 20240419 | 103500 | 904367000 | 7610 | 7620 | 7630 | 7610 | 1959 |
| 490 | 20240419 | 103400 | 889452650 | 7620 | 7630 | 7640 | 7620 | 385 |
| 491 | 20240419 | 103300 | 886517440 | 7630 | 7620 | 7630 | 7620 | 1000 |
| 492 | 20240419 | 103200 | 878890440 | 7620 | 7630 | 7630 | 7620 | 1365 |
| 493 | 20240419 | 103100 | 868484610 | 7640 | 7640 | 7640 | 7640 | 0 |
| 494 | 20240419 | 103000 | 868484610 | 7640 | 7640 | 7640 | 7640 | 100 |
| 495 | 20240419 | 102900 | 867720610 | 7630 | 7630 | 7630 | 7630 | 128 |
| 496 | 20240419 | 102800 | 866743970 | 7630 | 7660 | 7660 | 7630 | 485 |
| 497 | 20240419 | 102700 | 863041190 | 7660 | 7660 | 7660 | 7660 | 228 |
| 498 | 20240419 | 102600 | 861294710 | 7670 | 7680 | 7680 | 7670 | 1510 |
| 499 | 20240419 | 102500 | 849712970 | 7680 | 7680 | 7680 | 7680 | 0 |
| 500 | 20240419 | 102400 | 849712970 | 7680 | 7680 | 7680 | 7680 | 757 |
| 501 | 20240419 | 102300 | 843899210 | 7680 | 7680 | 7680 | 7680 | 600 |
| 502 | 20240419 | 102200 | 839291210 | 7680 | 7680 | 7680 | 7680 | 5 |
| 503 | 20240419 | 102100 | 839252810 | 7680 | 7680 | 7680 | 7680 | 92 |
| 504 | 20240419 | 102000 | 838546250 | 7680 | 7720 | 7720 | 7680 | 13 |
| 505 | 20240419 | 101900 | 838445970 | 7720 | 7720 | 7720 | 7720 | 50 |
| 506 | 20240419 | 101800 | 838059970 | 7720 | 7720 | 7720 | 7720 | 250 |
| 507 | 20240419 | 101700 | 836129970 | 7720 | 7720 | 7720 | 7720 | 201 |
| 508 | 20240419 | 101600 | 834578250 | 7700 | 7680 | 7700 | 7680 | 197 |
| 509 | 20240419 | 101500 | 833063890 | 7690 | 7700 | 7700 | 7690 | 196 |
| 510 | 20240419 | 101400 | 831556300 | 7700 | 7710 | 7710 | 7700 | 1541 |
| 511 | 20240419 | 101300 | 819677300 | 7710 | 7730 | 7730 | 7710 | 464 |
| 512 | 20240419 | 101200 | 816098890 | 7730 | 7730 | 7730 | 7730 | 350 |
| 513 | 20240419 | 101100 | 813393390 | 7710 | 7710 | 7710 | 7710 | 0 |
| 514 | 20240419 | 101000 | 813393390 | 7710 | 7710 | 7710 | 7710 | 250 |
| 515 | 20240419 | 100900 | 811465890 | 7700 | 7730 | 7730 | 7700 | 13453 |
| 516 | 20240419 | 100800 | 707833560 | 7780 | 7780 | 7780 | 7780 | 10 |
| 517 | 20240419 | 100700 | 707755760 | 7730 | 7730 | 7730 | 7730 | 0 |
| 518 | 20240419 | 100600 | 707755760 | 7730 | 7760 | 7760 | 7730 | 1626 |
| 519 | 20240419 | 100500 | 695155160 | 7770 | 7780 | 7780 | 7770 | 214 |
| 520 | 20240419 | 100400 | 693492340 | 7800 | 7790 | 7800 | 7790 | 531 |
| 521 | 20240419 | 100300 | 689353130 | 7790 | 7790 | 7790 | 7790 | 12 |
| 522 | 20240419 | 100200 | 689259650 | 7790 | 7750 | 7790 | 7740 | 1183 |
| 523 | 20240419 | 100100 | 680091160 | 7750 | 7800 | 7800 | 7750 | 223 |
| 524 | 20240419 | 100000 | 678354680 | 7800 | 7790 | 7800 | 7750 | 28 |
| 525 | 20240419 | 095900 | 678136800 | 7790 | 7790 | 7790 | 7790 | 3003 |
| 526 | 20240419 | 095800 | 654743430 | 7790 | 7760 | 7790 | 7750 | 1221 |
| 527 | 20240419 | 095700 | 645261680 | 7770 | 7790 | 7790 | 7760 | 679 |
| 528 | 20240419 | 095600 | 639990010 | 7790 | 7810 | 7810 | 7770 | 820 |
| 529 | 20240419 | 095500 | 633612090 | 7780 | 7810 | 7810 | 7780 | 831 |
| 530 | 20240419 | 095400 | 627135870 | 7790 | 7810 | 7810 | 7790 | 471 |
| 531 | 20240419 | 095300 | 623459360 | 7770 | 7770 | 7770 | 7770 | 18 |
| 532 | 20240419 | 095200 | 623319500 | 7770 | 7800 | 7810 | 7770 | 1439 |
| 533 | 20240419 | 095100 | 612118850 | 7800 | 7790 | 7810 | 7780 | 790 |
| 534 | 20240419 | 095000 | 605962130 | 7810 | 7810 | 7820 | 7790 | 1033 |
| 535 | 20240419 | 094900 | 597903060 | 7810 | 7790 | 7810 | 7770 | 2429 |
| 536 | 20240419 | 094800 | 578957570 | 7790 | 7790 | 7800 | 7790 | 436 |
| 537 | 20240419 | 094700 | 575559910 | 7790 | 7770 | 7790 | 7760 | 1743 |
| 538 | 20240419 | 094600 | 562017300 | 7760 | 7760 | 7770 | 7760 | 481 |
| 539 | 20240419 | 094500 | 558283640 | 7760 | 7770 | 7770 | 7760 | 1334 |
| 540 | 20240419 | 094400 | 547929470 | 7770 | 7770 | 7780 | 7740 | 2576 |
| 541 | 20240419 | 094300 | 527914000 | 7770 | 7770 | 7800 | 7720 | 3268 |
| 542 | 20240419 | 094200 | 502583400 | 7780 | 7740 | 7840 | 7740 | 3082 |
| 543 | 20240419 | 094100 | 478473560 | 7740 | 7710 | 7740 | 7710 | 2101 |
| 544 | 20240419 | 094000 | 462261250 | 7700 | 7700 | 7710 | 7700 | 1118 |
| 545 | 20240419 | 093900 | 453651830 | 7700 | 7670 | 7700 | 7670 | 1855 |
| 546 | 20240419 | 093800 | 439383460 | 7670 | 7640 | 7670 | 7620 | 3042 |
| 547 | 20240419 | 093700 | 416089410 | 7640 | 7640 | 7640 | 7640 | 0 |
| 548 | 20240419 | 093600 | 416089410 | 7640 | 7630 | 7640 | 7630 | 3027 |
| 549 | 20240419 | 093500 | 392968570 | 7630 | 7630 | 7630 | 7630 | 1 |
| 550 | 20240419 | 093400 | 392960940 | 7630 | 7620 | 7630 | 7620 | 263 |
| 551 | 20240419 | 093300 | 390956520 | 7610 | 7640 | 7640 | 7610 | 713 |
| 552 | 20240419 | 093200 | 385521540 | 7640 | 7650 | 7650 | 7640 | 55 |
| 553 | 20240419 | 093100 | 385101140 | 7650 | 7660 | 7660 | 7650 | 2769 |
| 554 | 20240419 | 093000 | 363894260 | 7700 | 7700 | 7700 | 7660 | 1409 |
| 555 | 20240419 | 092900 | 353083150 | 7700 | 7700 | 7700 | 7700 | 151 |
| 556 | 20240419 | 092800 | 351920450 | 7700 | 7680 | 7700 | 7680 | 334 |
| 557 | 20240419 | 092700 | 349353100 | 7680 | 7660 | 7680 | 7660 | 637 |
| 558 | 20240419 | 092600 | 344473580 | 7660 | 7650 | 7660 | 7650 | 42 |
| 559 | 20240419 | 092500 | 344151980 | 7640 | 7630 | 7640 | 7630 | 917 |
| 560 | 20240419 | 092400 | 337146190 | 7630 | 7630 | 7630 | 7600 | 59 |
| 561 | 20240419 | 092300 | 336696170 | 7630 | 7630 | 7630 | 7570 | 444 |
| 562 | 20240419 | 092200 | 333323920 | 7630 | 7620 | 7640 | 7620 | 43 |
| 563 | 20240419 | 092100 | 332995730 | 7620 | 7580 | 7620 | 7570 | 1340 |
| 564 | 20240419 | 092000 | 322820450 | 7580 | 7600 | 7600 | 7580 | 212 |
| 565 | 20240419 | 091900 | 321210530 | 7580 | 7600 | 7600 | 7580 | 1473 |
| 566 | 20240419 | 091800 | 310016010 | 7600 | 7600 | 7600 | 7600 | 112 |
| 567 | 20240419 | 091700 | 309164810 | 7600 | 7560 | 7600 | 7550 | 6514 |
| 568 | 20240419 | 091600 | 259881360 | 7550 | 7560 | 7560 | 7550 | 1006 |
| 569 | 20240419 | 091500 | 252286040 | 7570 | 7570 | 7570 | 7560 | 2970 |
| 570 | 20240419 | 091400 | 229830140 | 7560 | 7550 | 7560 | 7550 | 3583 |
| 571 | 20240419 | 091300 | 202762660 | 7550 | 7560 | 7560 | 7550 | 902 |
| 572 | 20240419 | 091200 | 195948340 | 7560 | 7570 | 7570 | 7560 | 879 |
| 573 | 20240419 | 091100 | 189300310 | 7620 | 7570 | 7620 | 7560 | 1949 |
| 574 | 20240419 | 091000 | 174544000 | 7560 | 7570 | 7570 | 7560 | 42 |
| 575 | 20240419 | 090900 | 174226270 | 7570 | 7570 | 7570 | 7550 | 1297 |
| 576 | 20240419 | 090800 | 164422060 | 7560 | 7600 | 7600 | 7560 | 4881 |
| 577 | 20240419 | 090700 | 127479720 | 7600 | 7610 | 7610 | 7600 | 871 |
| 578 | 20240419 | 090600 | 120855650 | 7610 | 7610 | 7610 | 7610 | 53 |
| 579 | 20240419 | 090500 | 120452320 | 7600 | 7660 | 7660 | 7600 | 8572 |
| 580 | 20240419 | 090400 | 55109140 | 7690 | 7670 | 7690 | 7660 | 153 |
| 581 | 20240419 | 090300 | 53937080 | 7650 | 7660 | 7660 | 7650 | 434 |
| 582 | 20240419 | 090200 | 50614330 | 7660 | 7660 | 7690 | 7660 | 1564 |
| 583 | 20240419 | 090100 | 38633850 | 7660 | 7670 | 7670 | 7650 | 2506 |
| 584 | 20240419 | 090000 | 19432110 | 7670 | 7670 | 7670 | 7670 | 2433 |