28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 17575 |
| 3 | 20240419 | 183200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20240419 | 183100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20240419 | 183000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20240419 | 182900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20240419 | 182800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20240419 | 182700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20240419 | 182600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20240419 | 182500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20240419 | 182400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20240419 | 182300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20240419 | 182200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20240419 | 182100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20240419 | 182000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20240419 | 181900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20240419 | 181800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20240419 | 181700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20240419 | 181600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20240419 | 181500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20240419 | 181400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20240419 | 181300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20240419 | 181200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20240419 | 181100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20240419 | 181000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20240419 | 180900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20240419 | 180800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20240419 | 180700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20240419 | 180600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20240419 | 180500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20240419 | 180400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20240419 | 180300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 17575 |
| 33 | 20240419 | 180200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20240419 | 180100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20240419 | 180000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20240419 | 175900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20240419 | 175800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20240419 | 175700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20240419 | 175600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20240419 | 175500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20240419 | 175400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20240419 | 175300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20240419 | 175200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20240419 | 175100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20240419 | 175000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20240419 | 174900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20240419 | 174800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20240419 | 174700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20240419 | 174600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20240419 | 174500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20240419 | 174400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20240419 | 174300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20240419 | 174200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20240419 | 174100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20240419 | 174000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20240419 | 173900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20240419 | 173800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20240419 | 173700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20240419 | 173600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20240419 | 173500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20240419 | 173400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20240419 | 173300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 17575 |
| 63 | 20240419 | 173200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20240419 | 173100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20240419 | 173000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20240419 | 172900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20240419 | 172800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20240419 | 172700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20240419 | 172600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20240419 | 172500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20240419 | 172400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20240419 | 172300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20240419 | 172200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20240419 | 172100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20240419 | 172000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20240419 | 171900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20240419 | 171800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20240419 | 171700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20240419 | 171600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20240419 | 171500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20240419 | 171400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20240419 | 171300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20240419 | 171200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20240419 | 171100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20240419 | 171000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20240419 | 170900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20240419 | 170800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20240419 | 170700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20240419 | 170600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20240419 | 170500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20240419 | 170400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20240419 | 170300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 17575 |
| 93 | 20240419 | 170200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20240419 | 170100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20240419 | 170000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20240419 | 165900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20240419 | 165800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20240419 | 165700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20240419 | 165600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20240419 | 165500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20240419 | 165400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20240419 | 165300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20240419 | 165200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20240419 | 165100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20240419 | 165000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20240419 | 164900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20240419 | 164800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20240419 | 164700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20240419 | 164600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20240419 | 164500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20240419 | 164400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20240419 | 164300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20240419 | 164200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20240419 | 164100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20240419 | 164000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20240419 | 163900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20240419 | 163800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20240419 | 163700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20240419 | 163600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20240419 | 163500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20240419 | 163400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20240419 | 163300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 17575 |
| 123 | 20240419 | 163200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20240419 | 163100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20240419 | 163000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20240419 | 162900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20240419 | 162800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20240419 | 162700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20240419 | 162600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20240419 | 162500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20240419 | 162400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20240419 | 162300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20240419 | 162200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20240419 | 162100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20240419 | 162000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20240419 | 161900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20240419 | 161800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20240419 | 161700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20240419 | 161600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20240419 | 161500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20240419 | 161400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20240419 | 161300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20240419 | 161200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20240419 | 161100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20240419 | 161000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20240419 | 160900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20240419 | 160800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20240419 | 160700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20240419 | 160600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20240419 | 160500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20240419 | 160400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20240419 | 160300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 17575 |
| 153 | 20240419 | 160200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20240419 | 160100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20240419 | 160000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20240419 | 155900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20240419 | 155800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20240419 | 155700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20240419 | 155600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20240419 | 155500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20240419 | 155400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20240419 | 155300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20240419 | 155200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20240419 | 155100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20240419 | 155000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20240419 | 154900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20240419 | 154800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20240419 | 154700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20240419 | 154600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20240419 | 154500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20240419 | 154400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20240419 | 154300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20240419 | 154200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20240419 | 154100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20240419 | 154000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20240419 | 153900 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20240419 | 153800 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20240419 | 153700 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20240419 | 153600 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20240419 | 153500 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20240419 | 153400 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20240419 | 153300 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 17575 |
| 183 | 20240419 | 153200 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20240419 | 153100 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20240419 | 153000 | 6159868710 | 2435 | 2435 | 2435 | 2435 | 17575 |
| 186 | 20240419 | 152900 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20240419 | 152800 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20240419 | 152700 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20240419 | 152600 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20240419 | 152500 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20240419 | 152400 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20240419 | 152300 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20240419 | 152200 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20240419 | 152100 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20240419 | 152000 | 6117073585 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20240419 | 151900 | 6117073585 | 2440 | 2450 | 2450 | 2440 | 5279 |
| 197 | 20240419 | 151800 | 6104183445 | 2445 | 2450 | 2450 | 2435 | 4209 |
| 198 | 20240419 | 151700 | 6093879805 | 2450 | 2445 | 2450 | 2435 | 17243 |
| 199 | 20240419 | 151600 | 6051821975 | 2445 | 2450 | 2450 | 2445 | 1368 |
| 200 | 20240419 | 151500 | 6048477180 | 2445 | 2445 | 2450 | 2445 | 2065 |
| 201 | 20240419 | 151400 | 6043419450 | 2450 | 2445 | 2450 | 2445 | 1908 |
| 202 | 20240419 | 151300 | 6038754375 | 2450 | 2450 | 2450 | 2440 | 3 |
| 203 | 20240419 | 151200 | 6038747035 | 2450 | 2445 | 2455 | 2440 | 5094 |
| 204 | 20240419 | 151100 | 6026287725 | 2445 | 2450 | 2455 | 2445 | 467 |
| 205 | 20240419 | 151000 | 6025143575 | 2455 | 2445 | 2455 | 2445 | 566 |
| 206 | 20240419 | 150900 | 6023758160 | 2450 | 2475 | 2475 | 2450 | 3870 |
| 207 | 20240419 | 150800 | 6014251365 | 2475 | 2430 | 2480 | 2430 | 32216 |
| 208 | 20240419 | 150700 | 5934917100 | 2425 | 2430 | 2430 | 2425 | 852 |
| 209 | 20240419 | 150600 | 5932847000 | 2430 | 2430 | 2435 | 2430 | 1175 |
| 210 | 20240419 | 150500 | 5929991740 | 2425 | 2425 | 2435 | 2425 | 247 |
| 211 | 20240419 | 150400 | 5929392755 | 2435 | 2430 | 2435 | 2430 | 1010 |
| 212 | 20240419 | 150300 | 5926938440 | 2435 | 2435 | 2435 | 2430 | 301 |
| 213 | 20240419 | 150200 | 5926207000 | 2425 | 2430 | 2435 | 2425 | 2643 |
| 214 | 20240419 | 150100 | 5919782550 | 2435 | 2435 | 2435 | 2435 | 727 |
| 215 | 20240419 | 150000 | 5918012305 | 2435 | 2430 | 2435 | 2430 | 2485 |
| 216 | 20240419 | 145900 | 5911973455 | 2430 | 2430 | 2430 | 2425 | 2781 |
| 217 | 20240419 | 145800 | 5905226545 | 2425 | 2430 | 2430 | 2425 | 433 |
| 218 | 20240419 | 145700 | 5904175170 | 2430 | 2430 | 2430 | 2430 | 50 |
| 219 | 20240419 | 145600 | 5904053670 | 2430 | 2425 | 2430 | 2420 | 4109 |
| 220 | 20240419 | 145500 | 5894094000 | 2430 | 2425 | 2430 | 2425 | 10 |
| 221 | 20240419 | 145400 | 5894069740 | 2430 | 2425 | 2430 | 2425 | 180 |
| 222 | 20240419 | 145300 | 5893633230 | 2420 | 2420 | 2420 | 2420 | 158 |
| 223 | 20240419 | 145200 | 5893250870 | 2430 | 2420 | 2430 | 2420 | 1563 |
| 224 | 20240419 | 145100 | 5889468390 | 2430 | 2430 | 2430 | 2430 | 114 |
| 225 | 20240419 | 145000 | 5889191370 | 2420 | 2420 | 2420 | 2420 | 565 |
| 226 | 20240419 | 144900 | 5887824070 | 2430 | 2430 | 2435 | 2420 | 3061 |
| 227 | 20240419 | 144800 | 5880399935 | 2430 | 2435 | 2435 | 2430 | 442 |
| 228 | 20240419 | 144700 | 5879325870 | 2435 | 2430 | 2435 | 2430 | 314 |
| 229 | 20240419 | 144600 | 5878562845 | 2430 | 2430 | 2430 | 2430 | 591 |
| 230 | 20240419 | 144500 | 5877126715 | 2435 | 2435 | 2435 | 2435 | 2 |
| 231 | 20240419 | 144400 | 5877121845 | 2430 | 2430 | 2430 | 2430 | 2400 |
| 232 | 20240419 | 144300 | 5871289845 | 2430 | 2435 | 2435 | 2430 | 2681 |
| 233 | 20240419 | 144200 | 5864775010 | 2430 | 2430 | 2430 | 2430 | 2057 |
| 234 | 20240419 | 144100 | 5859776500 | 2435 | 2435 | 2435 | 2435 | 2 |
| 235 | 20240419 | 144000 | 5859771630 | 2430 | 2430 | 2430 | 2430 | 0 |
| 236 | 20240419 | 143900 | 5859771630 | 2430 | 2430 | 2430 | 2430 | 68 |
| 237 | 20240419 | 143800 | 5859606390 | 2435 | 2430 | 2435 | 2430 | 133 |
| 238 | 20240419 | 143700 | 5859283185 | 2430 | 2430 | 2435 | 2430 | 273 |
| 239 | 20240419 | 143600 | 5858619790 | 2435 | 2435 | 2435 | 2430 | 672 |
| 240 | 20240419 | 143500 | 5856984310 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 241 | 20240419 | 143400 | 5854549310 | 2435 | 2430 | 2435 | 2430 | 215 |
| 242 | 20240419 | 143300 | 5854026855 | 2435 | 2430 | 2435 | 2430 | 206 |
| 243 | 20240419 | 143200 | 5853526270 | 2435 | 2435 | 2435 | 2430 | 3500 |
| 244 | 20240419 | 143100 | 5845004260 | 2430 | 2430 | 2430 | 2430 | 1068 |
| 245 | 20240419 | 143000 | 5842409020 | 2430 | 2425 | 2435 | 2425 | 290 |
| 246 | 20240419 | 142900 | 5841705610 | 2435 | 2435 | 2435 | 2435 | 1 |
| 247 | 20240419 | 142800 | 5841703175 | 2430 | 2430 | 2430 | 2430 | 1136 |
| 248 | 20240419 | 142700 | 5838942695 | 2435 | 2430 | 2435 | 2430 | 333 |
| 249 | 20240419 | 142600 | 5838133480 | 2435 | 2435 | 2435 | 2435 | 1 |
| 250 | 20240419 | 142500 | 5838131045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 251 | 20240419 | 142400 | 5838131045 | 2430 | 2435 | 2435 | 2430 | 211 |
| 252 | 20240419 | 142300 | 5837618300 | 2430 | 2430 | 2435 | 2430 | 51 |
| 253 | 20240419 | 142200 | 5837494360 | 2430 | 2430 | 2430 | 2430 | 123 |
| 254 | 20240419 | 142100 | 5837195470 | 2430 | 2435 | 2435 | 2430 | 230 |
| 255 | 20240419 | 142000 | 5836635920 | 2435 | 2430 | 2435 | 2430 | 1144 |
| 256 | 20240419 | 141900 | 5833855470 | 2430 | 2430 | 2430 | 2430 | 1682 |
| 257 | 20240419 | 141800 | 5829768210 | 2430 | 2430 | 2430 | 2430 | 149 |
| 258 | 20240419 | 141700 | 5829406140 | 2425 | 2425 | 2430 | 2420 | 558 |
| 259 | 20240419 | 141600 | 5828053095 | 2425 | 2425 | 2425 | 2425 | 0 |
| 260 | 20240419 | 141500 | 5828053095 | 2425 | 2425 | 2425 | 2425 | 200 |
| 261 | 20240419 | 141400 | 5827568095 | 2425 | 2425 | 2425 | 2415 | 196 |
| 262 | 20240419 | 141300 | 5827094675 | 2425 | 2415 | 2425 | 2415 | 146 |
| 263 | 20240419 | 141200 | 5826740725 | 2405 | 2430 | 2430 | 2405 | 16631 |
| 264 | 20240419 | 141100 | 5786648260 | 2430 | 2425 | 2430 | 2425 | 225 |
| 265 | 20240419 | 141000 | 5786102630 | 2430 | 2435 | 2435 | 2430 | 2756 |
| 266 | 20240419 | 140900 | 5779405225 | 2435 | 2435 | 2435 | 2435 | 0 |
| 267 | 20240419 | 140800 | 5779405225 | 2435 | 2435 | 2435 | 2430 | 92 |
| 268 | 20240419 | 140700 | 5779181510 | 2435 | 2435 | 2435 | 2435 | 1 |
| 269 | 20240419 | 140600 | 5779179075 | 2430 | 2435 | 2440 | 2430 | 157 |
| 270 | 20240419 | 140500 | 5778796780 | 2435 | 2435 | 2435 | 2435 | 200 |
| 271 | 20240419 | 140400 | 5778309780 | 2435 | 2440 | 2440 | 2435 | 1143 |
| 272 | 20240419 | 140300 | 5775525045 | 2440 | 2440 | 2440 | 2440 | 0 |
| 273 | 20240419 | 140200 | 5775525045 | 2440 | 2435 | 2440 | 2435 | 452 |
| 274 | 20240419 | 140100 | 5774423920 | 2440 | 2440 | 2440 | 2435 | 269 |
| 275 | 20240419 | 140000 | 5773767610 | 2440 | 2440 | 2440 | 2435 | 203 |
| 276 | 20240419 | 135900 | 5773273290 | 2440 | 2435 | 2440 | 2435 | 192 |
| 277 | 20240419 | 135800 | 5772805765 | 2435 | 2435 | 2435 | 2435 | 0 |
| 278 | 20240419 | 135700 | 5772805765 | 2435 | 2435 | 2435 | 2435 | 400 |
| 279 | 20240419 | 135600 | 5771831765 | 2435 | 2435 | 2435 | 2435 | 97 |
| 280 | 20240419 | 135500 | 5771595570 | 2435 | 2425 | 2435 | 2425 | 4224 |
| 281 | 20240419 | 135400 | 5761336075 | 2425 | 2425 | 2425 | 2425 | 52 |
| 282 | 20240419 | 135300 | 5761209975 | 2425 | 2425 | 2425 | 2425 | 182 |
| 283 | 20240419 | 135200 | 5760768625 | 2425 | 2425 | 2425 | 2425 | 10 |
| 284 | 20240419 | 135100 | 5760744375 | 2430 | 2430 | 2430 | 2430 | 3 |
| 285 | 20240419 | 135000 | 5760737085 | 2430 | 2425 | 2430 | 2425 | 389 |
| 286 | 20240419 | 134900 | 5759792690 | 2425 | 2425 | 2425 | 2425 | 269 |
| 287 | 20240419 | 134800 | 5759140365 | 2430 | 2430 | 2430 | 2430 | 0 |
| 288 | 20240419 | 134700 | 5759140365 | 2430 | 2425 | 2430 | 2425 | 8459 |
| 289 | 20240419 | 134600 | 5738627205 | 2430 | 2430 | 2435 | 2430 | 5378 |
| 290 | 20240419 | 134500 | 5725558660 | 2425 | 2425 | 2425 | 2425 | 52 |
| 291 | 20240419 | 134400 | 5725432560 | 2430 | 2425 | 2430 | 2425 | 202 |
| 292 | 20240419 | 134300 | 5724942700 | 2425 | 2430 | 2430 | 2425 | 1241 |
| 293 | 20240419 | 134200 | 5721933255 | 2425 | 2425 | 2425 | 2425 | 154 |
| 294 | 20240419 | 134100 | 5721559805 | 2425 | 2430 | 2430 | 2425 | 3073 |
| 295 | 20240419 | 134000 | 5714092780 | 2430 | 2430 | 2430 | 2430 | 165 |
| 296 | 20240419 | 133900 | 5713691830 | 2435 | 2430 | 2435 | 2430 | 53 |
| 297 | 20240419 | 133800 | 5713563035 | 2435 | 2435 | 2435 | 2435 | 1 |
| 298 | 20240419 | 133700 | 5713560600 | 2435 | 2430 | 2435 | 2430 | 836 |
| 299 | 20240419 | 133600 | 5711526640 | 2430 | 2430 | 2435 | 2430 | 2063 |
| 300 | 20240419 | 133500 | 5706513500 | 2430 | 2430 | 2430 | 2430 | 247 |
| 301 | 20240419 | 133400 | 5705913290 | 2430 | 2425 | 2430 | 2425 | 654 |
| 302 | 20240419 | 133300 | 5704327335 | 2430 | 2430 | 2435 | 2430 | 6398 |
| 303 | 20240419 | 133200 | 5688780190 | 2430 | 2430 | 2430 | 2430 | 0 |
| 304 | 20240419 | 133100 | 5688780190 | 2430 | 2435 | 2440 | 2430 | 2175 |
| 305 | 20240419 | 133000 | 5683485165 | 2440 | 2435 | 2440 | 2435 | 44 |
| 306 | 20240419 | 132900 | 5683377820 | 2440 | 2440 | 2440 | 2440 | 156 |
| 307 | 20240419 | 132800 | 5682997180 | 2440 | 2440 | 2440 | 2440 | 101 |
| 308 | 20240419 | 132700 | 5682750740 | 2440 | 2435 | 2440 | 2435 | 1501 |
| 309 | 20240419 | 132600 | 5679095300 | 2440 | 2440 | 2445 | 2435 | 4041 |
| 310 | 20240419 | 132500 | 5669240255 | 2435 | 2435 | 2440 | 2435 | 2330 |
| 311 | 20240419 | 132400 | 5663558495 | 2435 | 2435 | 2435 | 2435 | 1199 |
| 312 | 20240419 | 132300 | 5660638930 | 2435 | 2440 | 2440 | 2435 | 366 |
| 313 | 20240419 | 132200 | 5659747705 | 2440 | 2435 | 2440 | 2435 | 108 |
| 314 | 20240419 | 132100 | 5659484485 | 2440 | 2435 | 2440 | 2435 | 6 |
| 315 | 20240419 | 132000 | 5659469865 | 2435 | 2440 | 2440 | 2435 | 1030 |
| 316 | 20240419 | 131900 | 5656959600 | 2440 | 2440 | 2440 | 2440 | 0 |
| 317 | 20240419 | 131800 | 5656959600 | 2440 | 2445 | 2445 | 2440 | 1201 |
| 318 | 20240419 | 131700 | 5654028160 | 2445 | 2440 | 2445 | 2440 | 1784 |
| 319 | 20240419 | 131600 | 5649675185 | 2440 | 2445 | 2445 | 2440 | 966 |
| 320 | 20240419 | 131500 | 5647318130 | 2445 | 2440 | 2445 | 2440 | 197 |
| 321 | 20240419 | 131400 | 5646836910 | 2440 | 2440 | 2440 | 2440 | 2560 |
| 322 | 20240419 | 131300 | 5640590510 | 2435 | 2440 | 2440 | 2435 | 1350 |
| 323 | 20240419 | 131200 | 5637303010 | 2440 | 2435 | 2440 | 2435 | 3 |
| 324 | 20240419 | 131100 | 5637295695 | 2440 | 2430 | 2440 | 2430 | 2139 |
| 325 | 20240419 | 131000 | 5632077705 | 2440 | 2435 | 2440 | 2430 | 5394 |
| 326 | 20240419 | 130900 | 5618919120 | 2440 | 2435 | 2440 | 2435 | 3703 |
| 327 | 20240419 | 130800 | 5609902305 | 2430 | 2425 | 2435 | 2425 | 77 |
| 328 | 20240419 | 130700 | 5609715460 | 2435 | 2435 | 2435 | 2435 | 43 |
| 329 | 20240419 | 130600 | 5609610755 | 2435 | 2435 | 2435 | 2435 | 4804 |
| 330 | 20240419 | 130500 | 5597913015 | 2435 | 2420 | 2435 | 2420 | 150 |
| 331 | 20240419 | 130400 | 5597549670 | 2425 | 2435 | 2435 | 2425 | 3460 |
| 332 | 20240419 | 130300 | 5589159130 | 2430 | 2430 | 2430 | 2430 | 749 |
| 333 | 20240419 | 130200 | 5587339060 | 2430 | 2435 | 2440 | 2430 | 2301 |
| 334 | 20240419 | 130100 | 5581737620 | 2430 | 2430 | 2440 | 2430 | 1654 |
| 335 | 20240419 | 130000 | 5577710365 | 2435 | 2425 | 2435 | 2425 | 342 |
| 336 | 20240419 | 125900 | 5576879775 | 2425 | 2425 | 2430 | 2425 | 2592 |
| 337 | 20240419 | 125800 | 5570587605 | 2425 | 2425 | 2425 | 2425 | 148 |
| 338 | 20240419 | 125700 | 5570228705 | 2425 | 2425 | 2425 | 2425 | 419 |
| 339 | 20240419 | 125600 | 5569212630 | 2425 | 2425 | 2425 | 2425 | 70 |
| 340 | 20240419 | 125500 | 5569042880 | 2425 | 2425 | 2425 | 2425 | 119 |
| 341 | 20240419 | 125400 | 5568754305 | 2425 | 2430 | 2430 | 2425 | 31 |
| 342 | 20240419 | 125300 | 5568679125 | 2425 | 2425 | 2425 | 2425 | 732 |
| 343 | 20240419 | 125200 | 5566904025 | 2425 | 2425 | 2425 | 2425 | 140 |
| 344 | 20240419 | 125100 | 5566564525 | 2425 | 2420 | 2425 | 2420 | 875 |
| 345 | 20240419 | 125000 | 5564445150 | 2425 | 2420 | 2425 | 2410 | 2039 |
| 346 | 20240419 | 124900 | 5559510770 | 2420 | 2420 | 2420 | 2400 | 1011 |
| 347 | 20240419 | 124800 | 5557066690 | 2415 | 2415 | 2415 | 2395 | 18316 |
| 348 | 20240419 | 124700 | 5513052710 | 2420 | 2415 | 2420 | 2415 | 154 |
| 349 | 20240419 | 124600 | 5512680520 | 2420 | 2420 | 2420 | 2420 | 153 |
| 350 | 20240419 | 124500 | 5512310260 | 2420 | 2420 | 2420 | 2420 | 2 |
| 351 | 20240419 | 124400 | 5512305420 | 2415 | 2415 | 2420 | 2415 | 696 |
| 352 | 20240419 | 124300 | 5510624575 | 2415 | 2420 | 2420 | 2415 | 112 |
| 353 | 20240419 | 124200 | 5510354090 | 2420 | 2410 | 2420 | 2410 | 7 |
| 354 | 20240419 | 124100 | 5510337205 | 2415 | 2415 | 2415 | 2415 | 0 |
| 355 | 20240419 | 124000 | 5510337205 | 2415 | 2420 | 2425 | 2415 | 1043 |
| 356 | 20240419 | 123900 | 5507813825 | 2420 | 2410 | 2420 | 2410 | 52 |
| 357 | 20240419 | 123800 | 5507688005 | 2410 | 2405 | 2410 | 2405 | 144 |
| 358 | 20240419 | 123700 | 5507341380 | 2405 | 2410 | 2410 | 2405 | 3438 |
| 359 | 20240419 | 123600 | 5499066825 | 2420 | 2415 | 2420 | 2415 | 327 |
| 360 | 20240419 | 123500 | 5498276375 | 2410 | 2410 | 2410 | 2410 | 126 |
| 361 | 20240419 | 123400 | 5497972715 | 2405 | 2405 | 2405 | 2405 | 321 |
| 362 | 20240419 | 123300 | 5497200710 | 2405 | 2405 | 2405 | 2405 | 52 |
| 363 | 20240419 | 123200 | 5497075650 | 2405 | 2405 | 2415 | 2405 | 532 |
| 364 | 20240419 | 123100 | 5495796180 | 2420 | 2415 | 2420 | 2400 | 1748 |
| 365 | 20240419 | 123000 | 5491591760 | 2415 | 2400 | 2415 | 2400 | 498 |
| 366 | 20240419 | 122900 | 5490390590 | 2400 | 2400 | 2400 | 2400 | 0 |
| 367 | 20240419 | 122800 | 5490390590 | 2400 | 2410 | 2410 | 2400 | 207 |
| 368 | 20240419 | 122700 | 5489893525 | 2410 | 2415 | 2415 | 2390 | 34555 |
| 369 | 20240419 | 122600 | 5406916705 | 2415 | 2415 | 2415 | 2415 | 255 |
| 370 | 20240419 | 122500 | 5406300880 | 2415 | 2420 | 2420 | 2415 | 7912 |
| 371 | 20240419 | 122400 | 5387181830 | 2425 | 2425 | 2425 | 2425 | 0 |
| 372 | 20240419 | 122300 | 5387181830 | 2425 | 2425 | 2425 | 2420 | 356 |
| 373 | 20240419 | 122200 | 5386319035 | 2430 | 2430 | 2430 | 2425 | 484 |
| 374 | 20240419 | 122100 | 5385143625 | 2430 | 2430 | 2430 | 2430 | 500 |
| 375 | 20240419 | 122000 | 5383928625 | 2430 | 2430 | 2430 | 2430 | 11 |
| 376 | 20240419 | 121900 | 5383901895 | 2425 | 2425 | 2425 | 2420 | 1384 |
| 377 | 20240419 | 121800 | 5380548890 | 2420 | 2420 | 2420 | 2420 | 184 |
| 378 | 20240419 | 121700 | 5380103610 | 2425 | 2420 | 2425 | 2420 | 170 |
| 379 | 20240419 | 121600 | 5379692190 | 2420 | 2420 | 2420 | 2420 | 1726 |
| 380 | 20240419 | 121500 | 5375515270 | 2425 | 2430 | 2430 | 2425 | 4755 |
| 381 | 20240419 | 121400 | 5363982890 | 2425 | 2425 | 2430 | 2425 | 76 |
| 382 | 20240419 | 121300 | 5363798540 | 2425 | 2425 | 2430 | 2425 | 4 |
| 383 | 20240419 | 121200 | 5363788830 | 2430 | 2430 | 2430 | 2430 | 3215 |
| 384 | 20240419 | 121100 | 5355976380 | 2430 | 2425 | 2430 | 2425 | 1171 |
| 385 | 20240419 | 121000 | 5353131365 | 2430 | 2430 | 2430 | 2430 | 366 |
| 386 | 20240419 | 120900 | 5352241985 | 2435 | 2430 | 2435 | 2430 | 792 |
| 387 | 20240419 | 120800 | 5350317420 | 2430 | 2425 | 2430 | 2425 | 3426 |
| 388 | 20240419 | 120700 | 5342009240 | 2425 | 2425 | 2430 | 2425 | 212 |
| 389 | 20240419 | 120600 | 5341495135 | 2425 | 2440 | 2440 | 2425 | 1728 |
| 390 | 20240419 | 120500 | 5337297250 | 2440 | 2440 | 2440 | 2430 | 1664 |
| 391 | 20240419 | 120400 | 5333252090 | 2450 | 2430 | 2450 | 2430 | 11302 |
| 392 | 20240419 | 120300 | 5305710460 | 2430 | 2430 | 2430 | 2425 | 4000 |
| 393 | 20240419 | 120200 | 5295997760 | 2430 | 2425 | 2430 | 2420 | 7086 |
| 394 | 20240419 | 120100 | 5278796845 | 2420 | 2415 | 2420 | 2415 | 4077 |
| 395 | 20240419 | 120000 | 5268932345 | 2415 | 2415 | 2415 | 2415 | 158 |
| 396 | 20240419 | 115900 | 5268550775 | 2415 | 2415 | 2420 | 2415 | 308 |
| 397 | 20240419 | 115800 | 5267806950 | 2415 | 2410 | 2415 | 2410 | 220 |
| 398 | 20240419 | 115700 | 5267276495 | 2410 | 2415 | 2415 | 2410 | 694 |
| 399 | 20240419 | 115600 | 5265603200 | 2405 | 2415 | 2420 | 2405 | 1673 |
| 400 | 20240419 | 115500 | 5261574760 | 2420 | 2420 | 2420 | 2415 | 230 |
| 401 | 20240419 | 115400 | 5261019300 | 2415 | 2415 | 2415 | 2410 | 2135 |
| 402 | 20240419 | 115300 | 5255863720 | 2415 | 2415 | 2415 | 2415 | 1 |
| 403 | 20240419 | 115200 | 5255861305 | 2410 | 2405 | 2410 | 2405 | 717 |
| 404 | 20240419 | 115100 | 5254135885 | 2415 | 2405 | 2415 | 2405 | 95 |
| 405 | 20240419 | 115000 | 5253907400 | 2410 | 2410 | 2410 | 2410 | 1070 |
| 406 | 20240419 | 114900 | 5251328700 | 2415 | 2415 | 2415 | 2415 | 1 |
| 407 | 20240419 | 114800 | 5251326285 | 2405 | 2405 | 2405 | 2405 | 1155 |
| 408 | 20240419 | 114700 | 5248548510 | 2415 | 2410 | 2415 | 2410 | 8432 |
| 409 | 20240419 | 114600 | 5228210740 | 2405 | 2405 | 2405 | 2405 | 102 |
| 410 | 20240419 | 114500 | 5227965430 | 2405 | 2405 | 2405 | 2400 | 881 |
| 411 | 20240419 | 114400 | 5225848180 | 2405 | 2400 | 2405 | 2400 | 1396 |
| 412 | 20240419 | 114300 | 5222495300 | 2405 | 2405 | 2405 | 2405 | 4000 |
| 413 | 20240419 | 114200 | 5212875300 | 2405 | 2405 | 2405 | 2400 | 231 |
| 414 | 20240419 | 114100 | 5212320245 | 2400 | 2400 | 2400 | 2400 | 500 |
| 415 | 20240419 | 114000 | 5211120245 | 2395 | 2400 | 2400 | 2395 | 2213 |
| 416 | 20240419 | 113900 | 5205820075 | 2395 | 2395 | 2395 | 2395 | 1665 |
| 417 | 20240419 | 113800 | 5201832400 | 2400 | 2400 | 2400 | 2400 | 51 |
| 418 | 20240419 | 113700 | 5201710000 | 2395 | 2395 | 2395 | 2395 | 1274 |
| 419 | 20240419 | 113600 | 5198658770 | 2395 | 2395 | 2405 | 2395 | 724 |
| 420 | 20240419 | 113500 | 5196922780 | 2400 | 2400 | 2400 | 2395 | 1402 |
| 421 | 20240419 | 113400 | 5193561480 | 2400 | 2400 | 2405 | 2400 | 589 |
| 422 | 20240419 | 113300 | 5192147815 | 2400 | 2395 | 2400 | 2390 | 2731 |
| 423 | 20240419 | 113200 | 5185617180 | 2395 | 2390 | 2395 | 2390 | 2396 |
| 424 | 20240419 | 113100 | 5179890705 | 2395 | 2390 | 2395 | 2390 | 11 |
| 425 | 20240419 | 113000 | 5179864365 | 2390 | 2400 | 2405 | 2390 | 1397 |
| 426 | 20240419 | 112900 | 5176518090 | 2395 | 2400 | 2400 | 2395 | 609 |
| 427 | 20240419 | 112800 | 5175058025 | 2395 | 2400 | 2400 | 2395 | 2 |
| 428 | 20240419 | 112700 | 5175053230 | 2390 | 2400 | 2400 | 2390 | 3861 |
| 429 | 20240419 | 112600 | 5165809730 | 2395 | 2395 | 2400 | 2395 | 354 |
| 430 | 20240419 | 112500 | 5164961785 | 2400 | 2390 | 2400 | 2390 | 1160 |
| 431 | 20240419 | 112400 | 5162186640 | 2390 | 2395 | 2395 | 2390 | 2335 |
| 432 | 20240419 | 112300 | 5156598845 | 2395 | 2395 | 2395 | 2390 | 1070 |
| 433 | 20240419 | 112200 | 5154037450 | 2395 | 2390 | 2400 | 2390 | 2868 |
| 434 | 20240419 | 112100 | 5147177710 | 2390 | 2395 | 2400 | 2390 | 2277 |
| 435 | 20240419 | 112000 | 5141730005 | 2395 | 2395 | 2395 | 2390 | 4833 |
| 436 | 20240419 | 111900 | 5130170895 | 2395 | 2400 | 2400 | 2395 | 5764 |
| 437 | 20240419 | 111800 | 5116360825 | 2400 | 2395 | 2400 | 2395 | 1371 |
| 438 | 20240419 | 111700 | 5113075560 | 2395 | 2400 | 2400 | 2395 | 6489 |
| 439 | 20240419 | 111600 | 5097502895 | 2400 | 2400 | 2405 | 2400 | 5349 |
| 440 | 20240419 | 111500 | 5084654800 | 2405 | 2410 | 2410 | 2400 | 6284 |
| 441 | 20240419 | 111400 | 5069571615 | 2410 | 2405 | 2410 | 2400 | 2510 |
| 442 | 20240419 | 111300 | 5063542190 | 2405 | 2405 | 2410 | 2400 | 12698 |
| 443 | 20240419 | 111200 | 5033042675 | 2405 | 2410 | 2410 | 2405 | 1606 |
| 444 | 20240419 | 111100 | 5029177745 | 2410 | 2405 | 2410 | 2405 | 4040 |
| 445 | 20240419 | 111000 | 5019461480 | 2405 | 2410 | 2410 | 2405 | 2082 |
| 446 | 20240419 | 110900 | 5014451660 | 2410 | 2410 | 2410 | 2410 | 433 |
| 447 | 20240419 | 110800 | 5013408130 | 2410 | 2410 | 2425 | 2410 | 861 |
| 448 | 20240419 | 110700 | 5011332370 | 2410 | 2420 | 2420 | 2410 | 12415 |
| 449 | 20240419 | 110600 | 4981398455 | 2425 | 2415 | 2425 | 2415 | 3517 |
| 450 | 20240419 | 110500 | 4972884175 | 2415 | 2410 | 2415 | 2410 | 1040 |
| 451 | 20240419 | 110400 | 4970372980 | 2410 | 2410 | 2410 | 2410 | 732 |
| 452 | 20240419 | 110300 | 4968608860 | 2410 | 2415 | 2420 | 2410 | 4432 |
| 453 | 20240419 | 110200 | 4957908645 | 2420 | 2420 | 2420 | 2420 | 750 |
| 454 | 20240419 | 110100 | 4956093645 | 2420 | 2415 | 2420 | 2410 | 5245 |
| 455 | 20240419 | 110000 | 4943445305 | 2410 | 2415 | 2415 | 2410 | 836 |
| 456 | 20240419 | 105900 | 4941427365 | 2415 | 2415 | 2420 | 2410 | 1807 |
| 457 | 20240419 | 105800 | 4937063345 | 2415 | 2410 | 2415 | 2410 | 1423 |
| 458 | 20240419 | 105700 | 4933628190 | 2410 | 2415 | 2415 | 2405 | 17228 |
| 459 | 20240419 | 105600 | 4892088305 | 2415 | 2420 | 2420 | 2415 | 1873 |
| 460 | 20240419 | 105500 | 4887560220 | 2420 | 2415 | 2425 | 2405 | 14588 |
| 461 | 20240419 | 105400 | 4852341150 | 2415 | 2440 | 2440 | 2410 | 31119 |
| 462 | 20240419 | 105300 | 4776969275 | 2440 | 2440 | 2445 | 2440 | 3026 |
| 463 | 20240419 | 105200 | 4769582615 | 2440 | 2445 | 2445 | 2440 | 6942 |
| 464 | 20240419 | 105100 | 4752643245 | 2445 | 2445 | 2445 | 2440 | 3512 |
| 465 | 20240419 | 105000 | 4744068250 | 2440 | 2435 | 2440 | 2435 | 915 |
| 466 | 20240419 | 104900 | 4741835655 | 2435 | 2440 | 2440 | 2435 | 2609 |
| 467 | 20240419 | 104800 | 4735481130 | 2435 | 2440 | 2440 | 2435 | 9011 |
| 468 | 20240419 | 104700 | 4713519845 | 2440 | 2450 | 2450 | 2435 | 7220 |
| 469 | 20240419 | 104600 | 4695908495 | 2445 | 2445 | 2445 | 2430 | 24296 |
| 470 | 20240419 | 104500 | 4636684865 | 2440 | 2445 | 2450 | 2440 | 12882 |
| 471 | 20240419 | 104400 | 4605200875 | 2445 | 2460 | 2470 | 2445 | 24536 |
| 472 | 20240419 | 104300 | 4545024875 | 2460 | 2445 | 2460 | 2425 | 61722 |
| 473 | 20240419 | 104200 | 4394451550 | 2445 | 2465 | 2490 | 2440 | 125579 |
| 474 | 20240419 | 104100 | 4084688230 | 2470 | 2555 | 2560 | 2450 | 265400 |
| 475 | 20240419 | 104000 | 3423751915 | 2555 | 2520 | 2595 | 2485 | 452474 |
| 476 | 20240419 | 103900 | 2264892820 | 2525 | 2500 | 2530 | 2495 | 37882 |
| 477 | 20240419 | 103800 | 2169743655 | 2495 | 2495 | 2500 | 2490 | 6566 |
| 478 | 20240419 | 103700 | 2153372085 | 2495 | 2505 | 2505 | 2485 | 5534 |
| 479 | 20240419 | 103600 | 2139580785 | 2505 | 2495 | 2510 | 2490 | 21794 |
| 480 | 20240419 | 103500 | 2085124510 | 2505 | 2505 | 2515 | 2495 | 31670 |
| 481 | 20240419 | 103400 | 2005828600 | 2500 | 2515 | 2515 | 2490 | 13471 |
| 482 | 20240419 | 103300 | 1972158390 | 2515 | 2490 | 2515 | 2490 | 8941 |
| 483 | 20240419 | 103200 | 1949792280 | 2490 | 2500 | 2505 | 2490 | 9496 |
| 484 | 20240419 | 103100 | 1926087395 | 2500 | 2500 | 2510 | 2500 | 7403 |
| 485 | 20240419 | 103000 | 1907574760 | 2500 | 2510 | 2515 | 2500 | 15136 |
| 486 | 20240419 | 102900 | 1869641005 | 2515 | 2510 | 2520 | 2505 | 10335 |
| 487 | 20240419 | 102800 | 1843698335 | 2510 | 2520 | 2530 | 2510 | 36210 |
| 488 | 20240419 | 102700 | 1752519690 | 2515 | 2530 | 2535 | 2510 | 19780 |
| 489 | 20240419 | 102600 | 1702606050 | 2535 | 2545 | 2565 | 2525 | 88771 |
| 490 | 20240419 | 102500 | 1476290695 | 2545 | 2530 | 2560 | 2495 | 133868 |
| 491 | 20240419 | 102400 | 1137279255 | 2535 | 2455 | 2535 | 2445 | 150508 |
| 492 | 20240419 | 102300 | 761587985 | 2460 | 2430 | 2480 | 2430 | 31578 |
| 493 | 20240419 | 102200 | 684080395 | 2435 | 2420 | 2435 | 2420 | 4113 |
| 494 | 20240419 | 102100 | 674112860 | 2420 | 2430 | 2430 | 2420 | 2094 |
| 495 | 20240419 | 102000 | 669040640 | 2420 | 2420 | 2420 | 2420 | 225 |
| 496 | 20240419 | 101900 | 668496140 | 2430 | 2420 | 2430 | 2420 | 35 |
| 497 | 20240419 | 101800 | 668411430 | 2420 | 2420 | 2420 | 2420 | 0 |
| 498 | 20240419 | 101700 | 668411430 | 2420 | 2420 | 2420 | 2420 | 197 |
| 499 | 20240419 | 101600 | 667934690 | 2430 | 2425 | 2430 | 2425 | 1151 |
| 500 | 20240419 | 101500 | 665138675 | 2430 | 2430 | 2430 | 2430 | 0 |
| 501 | 20240419 | 101400 | 665138675 | 2430 | 2440 | 2440 | 2415 | 2110 |
| 502 | 20240419 | 101300 | 660032210 | 2420 | 2425 | 2435 | 2420 | 3473 |
| 503 | 20240419 | 101200 | 651604515 | 2430 | 2435 | 2435 | 2430 | 48 |
| 504 | 20240419 | 101100 | 651487865 | 2425 | 2435 | 2435 | 2425 | 1150 |
| 505 | 20240419 | 101000 | 648693810 | 2435 | 2430 | 2435 | 2430 | 53 |
| 506 | 20240419 | 100900 | 648565015 | 2435 | 2445 | 2445 | 2435 | 26 |
| 507 | 20240419 | 100800 | 648501685 | 2445 | 2440 | 2445 | 2440 | 11190 |
| 508 | 20240419 | 100700 | 621197805 | 2445 | 2440 | 2445 | 2440 | 59 |
| 509 | 20240419 | 100600 | 621053810 | 2445 | 2445 | 2445 | 2445 | 92 |
| 510 | 20240419 | 100500 | 620828870 | 2445 | 2440 | 2445 | 2440 | 4434 |
| 511 | 20240419 | 100400 | 610005325 | 2445 | 2445 | 2450 | 2445 | 2230 |
| 512 | 20240419 | 100300 | 604552340 | 2450 | 2445 | 2450 | 2445 | 104 |
| 513 | 20240419 | 100200 | 604298055 | 2450 | 2450 | 2450 | 2450 | 2368 |
| 514 | 20240419 | 100100 | 598496455 | 2455 | 2450 | 2455 | 2445 | 3363 |
| 515 | 20240419 | 100000 | 590256805 | 2440 | 2445 | 2450 | 2440 | 2928 |
| 516 | 20240419 | 095900 | 583100910 | 2440 | 2430 | 2445 | 2430 | 5636 |
| 517 | 20240419 | 095800 | 569348140 | 2440 | 2435 | 2440 | 2430 | 2264 |
| 518 | 20240419 | 095700 | 563842380 | 2450 | 2450 | 2450 | 2440 | 419 |
| 519 | 20240419 | 095600 | 562819490 | 2450 | 2440 | 2450 | 2440 | 1841 |
| 520 | 20240419 | 095500 | 558323040 | 2440 | 2450 | 2450 | 2440 | 633 |
| 521 | 20240419 | 095400 | 556774195 | 2450 | 2450 | 2450 | 2450 | 106 |
| 522 | 20240419 | 095300 | 556514495 | 2450 | 2450 | 2450 | 2450 | 1011 |
| 523 | 20240419 | 095200 | 554037545 | 2450 | 2455 | 2455 | 2430 | 2517 |
| 524 | 20240419 | 095100 | 547872725 | 2455 | 2440 | 2455 | 2440 | 16396 |
| 525 | 20240419 | 095000 | 507725870 | 2440 | 2445 | 2450 | 2440 | 1062 |
| 526 | 20240419 | 094900 | 505131055 | 2455 | 2425 | 2455 | 2425 | 33346 |
| 527 | 20240419 | 094800 | 423519675 | 2425 | 2445 | 2445 | 2420 | 1973 |
| 528 | 20240419 | 094700 | 418725195 | 2425 | 2415 | 2440 | 2415 | 22346 |
| 529 | 20240419 | 094600 | 364320590 | 2425 | 2415 | 2425 | 2415 | 2352 |
| 530 | 20240419 | 094500 | 358634385 | 2415 | 2420 | 2420 | 2415 | 100 |
| 531 | 20240419 | 094400 | 358392450 | 2420 | 2415 | 2420 | 2415 | 77 |
| 532 | 20240419 | 094300 | 358206445 | 2420 | 2425 | 2425 | 2420 | 167 |
| 533 | 20240419 | 094200 | 357802285 | 2425 | 2425 | 2430 | 2420 | 1916 |
| 534 | 20240419 | 094100 | 353156510 | 2425 | 2425 | 2425 | 2415 | 152 |
| 535 | 20240419 | 094000 | 352788340 | 2420 | 2410 | 2435 | 2410 | 33723 |
| 536 | 20240419 | 093900 | 270942085 | 2410 | 2400 | 2410 | 2400 | 2267 |
| 537 | 20240419 | 093800 | 265495405 | 2400 | 2400 | 2400 | 2400 | 502 |
| 538 | 20240419 | 093700 | 264290605 | 2400 | 2395 | 2400 | 2395 | 129 |
| 539 | 20240419 | 093600 | 263981265 | 2400 | 2400 | 2400 | 2400 | 214 |
| 540 | 20240419 | 093500 | 263467665 | 2395 | 2400 | 2400 | 2395 | 10 |
| 541 | 20240419 | 093400 | 263443700 | 2400 | 2395 | 2400 | 2395 | 573 |
| 542 | 20240419 | 093300 | 262071260 | 2400 | 2395 | 2400 | 2395 | 40 |
| 543 | 20240419 | 093200 | 261975305 | 2395 | 2390 | 2395 | 2390 | 254 |
| 544 | 20240419 | 093100 | 261367550 | 2395 | 2395 | 2395 | 2390 | 1121 |
| 545 | 20240419 | 093000 | 258687290 | 2395 | 2390 | 2395 | 2390 | 1225 |
| 546 | 20240419 | 092900 | 255753460 | 2395 | 2395 | 2395 | 2390 | 1304 |
| 547 | 20240419 | 092800 | 252636875 | 2390 | 2395 | 2395 | 2390 | 892 |
| 548 | 20240419 | 092700 | 250501280 | 2390 | 2400 | 2400 | 2390 | 10 |
| 549 | 20240419 | 092600 | 250477350 | 2390 | 2395 | 2400 | 2390 | 426 |
| 550 | 20240419 | 092500 | 249458600 | 2400 | 2400 | 2400 | 2395 | 327 |
| 551 | 20240419 | 092400 | 248674830 | 2400 | 2395 | 2400 | 2390 | 109 |
| 552 | 20240419 | 092300 | 248413765 | 2390 | 2390 | 2395 | 2390 | 1730 |
| 553 | 20240419 | 092200 | 244278160 | 2395 | 2395 | 2400 | 2390 | 1046 |
| 554 | 20240419 | 092100 | 241773075 | 2400 | 2395 | 2400 | 2390 | 904 |
| 555 | 20240419 | 092000 | 239604345 | 2390 | 2400 | 2400 | 2385 | 6202 |
| 556 | 20240419 | 091900 | 224782800 | 2390 | 2395 | 2400 | 2390 | 1377 |
| 557 | 20240419 | 091800 | 221484905 | 2395 | 2395 | 2400 | 2395 | 355 |
| 558 | 20240419 | 091700 | 220634175 | 2395 | 2395 | 2400 | 2395 | 177 |
| 559 | 20240419 | 091600 | 220210250 | 2395 | 2400 | 2400 | 2395 | 1099 |
| 560 | 20240419 | 091500 | 217575060 | 2395 | 2400 | 2400 | 2395 | 1782 |
| 561 | 20240419 | 091400 | 213307090 | 2395 | 2395 | 2400 | 2390 | 142 |
| 562 | 20240419 | 091300 | 212967380 | 2395 | 2395 | 2395 | 2390 | 4536 |
| 563 | 20240419 | 091200 | 202103940 | 2400 | 2400 | 2400 | 2395 | 1316 |
| 564 | 20240419 | 091100 | 198946155 | 2400 | 2410 | 2410 | 2395 | 189 |
| 565 | 20240419 | 091000 | 198492640 | 2410 | 2420 | 2420 | 2400 | 26967 |
| 566 | 20240419 | 090900 | 133563400 | 2410 | 2415 | 2420 | 2410 | 1855 |
| 567 | 20240419 | 090800 | 129085670 | 2415 | 2420 | 2420 | 2410 | 2285 |
| 568 | 20240419 | 090700 | 123577125 | 2410 | 2420 | 2425 | 2410 | 1420 |
| 569 | 20240419 | 090600 | 120146840 | 2425 | 2420 | 2425 | 2420 | 638 |
| 570 | 20240419 | 090500 | 118600350 | 2425 | 2430 | 2430 | 2420 | 2216 |
| 571 | 20240419 | 090400 | 113233725 | 2430 | 2425 | 2430 | 2425 | 2337 |
| 572 | 20240419 | 090300 | 107565305 | 2425 | 2420 | 2425 | 2415 | 8725 |
| 573 | 20240419 | 090200 | 86469045 | 2420 | 2415 | 2420 | 2415 | 1952 |
| 574 | 20240419 | 090100 | 81746105 | 2415 | 2410 | 2420 | 2410 | 3729 |
| 575 | 20240419 | 090000 | 72744240 | 2425 | 2410 | 2425 | 2410 | 26003 |