30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 9496 |
| 3 | 20240416 | 185600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20240416 | 185500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20240416 | 185400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20240416 | 185300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20240416 | 185200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20240416 | 185100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20240416 | 185000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20240416 | 184900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20240416 | 184800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20240416 | 184700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20240416 | 184600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20240416 | 184500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20240416 | 184400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20240416 | 184300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20240416 | 184200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20240416 | 184100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20240416 | 184000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20240416 | 183900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20240416 | 183800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20240416 | 183700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20240416 | 183600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20240416 | 183500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20240416 | 183400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20240416 | 183300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20240416 | 183200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20240416 | 183100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20240416 | 183000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20240416 | 182900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20240416 | 182800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20240416 | 182700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 9496 |
| 33 | 20240416 | 182600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20240416 | 182500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20240416 | 182400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20240416 | 182300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20240416 | 182200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20240416 | 182100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20240416 | 182000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20240416 | 181900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20240416 | 181800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20240416 | 181700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20240416 | 181600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20240416 | 181500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20240416 | 181400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20240416 | 181300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20240416 | 181200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20240416 | 181100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20240416 | 181000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20240416 | 180900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20240416 | 180800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20240416 | 180700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20240416 | 180600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20240416 | 180500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20240416 | 180400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20240416 | 180300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20240416 | 180200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20240416 | 180100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20240416 | 180000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20240416 | 175900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20240416 | 175800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20240416 | 175700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 9496 |
| 63 | 20240416 | 175600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20240416 | 175500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20240416 | 175400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20240416 | 175300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20240416 | 175200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20240416 | 175100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20240416 | 175000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20240416 | 174900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20240416 | 174800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20240416 | 174700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20240416 | 174600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20240416 | 174500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20240416 | 174400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20240416 | 174300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20240416 | 174200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20240416 | 174100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20240416 | 174000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20240416 | 173900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20240416 | 173800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20240416 | 173700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20240416 | 173600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20240416 | 173500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20240416 | 173400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20240416 | 173300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20240416 | 173200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20240416 | 173100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20240416 | 173000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20240416 | 172900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20240416 | 172800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20240416 | 172700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 9496 |
| 93 | 20240416 | 172600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20240416 | 172500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20240416 | 172400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20240416 | 172300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20240416 | 172200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20240416 | 172100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20240416 | 172000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20240416 | 171900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20240416 | 171800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20240416 | 171700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20240416 | 171600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20240416 | 171500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20240416 | 171400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20240416 | 171300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20240416 | 171200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20240416 | 171100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20240416 | 171000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20240416 | 170900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20240416 | 170800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20240416 | 170700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20240416 | 170600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20240416 | 170500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20240416 | 170400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20240416 | 170300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20240416 | 170200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20240416 | 170100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20240416 | 170000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20240416 | 165900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20240416 | 165800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20240416 | 165700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 9496 |
| 123 | 20240416 | 165600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20240416 | 165500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20240416 | 165400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20240416 | 165300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20240416 | 165200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20240416 | 165100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20240416 | 165000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20240416 | 164900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20240416 | 164800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20240416 | 164700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20240416 | 164600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20240416 | 164500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20240416 | 164400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20240416 | 164300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20240416 | 164200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20240416 | 164100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20240416 | 164000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20240416 | 163900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20240416 | 163800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20240416 | 163700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20240416 | 163600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20240416 | 163500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20240416 | 163400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20240416 | 163300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20240416 | 163200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20240416 | 163100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20240416 | 163000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20240416 | 162900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20240416 | 162800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20240416 | 162700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 9496 |
| 153 | 20240416 | 162600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20240416 | 162500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20240416 | 162400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20240416 | 162300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20240416 | 162200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20240416 | 162100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20240416 | 162000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20240416 | 161900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20240416 | 161800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20240416 | 161700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20240416 | 161600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20240416 | 161500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20240416 | 161400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20240416 | 161300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20240416 | 161200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20240416 | 161100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20240416 | 161000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20240416 | 160900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20240416 | 160800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20240416 | 160700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20240416 | 160600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20240416 | 160500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20240416 | 160400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20240416 | 160300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20240416 | 160200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20240416 | 160100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20240416 | 160000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20240416 | 155900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20240416 | 155800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20240416 | 155700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 9496 |
| 183 | 20240416 | 155600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20240416 | 155500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20240416 | 155400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20240416 | 155300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20240416 | 155200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20240416 | 155100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20240416 | 155000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20240416 | 154900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20240416 | 154800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20240416 | 154700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20240416 | 154600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20240416 | 154500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20240416 | 154400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20240416 | 154300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20240416 | 154200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20240416 | 154100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20240416 | 154000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20240416 | 153900 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20240416 | 153800 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20240416 | 153700 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20240416 | 153600 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20240416 | 153500 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20240416 | 153400 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20240416 | 153300 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20240416 | 153200 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20240416 | 153100 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20240416 | 153000 | 3593034055 | 3525 | 3525 | 3525 | 3525 | 9496 |
| 210 | 20240416 | 152900 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20240416 | 152800 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20240416 | 152700 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 213 | 20240416 | 152600 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20240416 | 152500 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20240416 | 152400 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20240416 | 152300 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20240416 | 152200 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20240416 | 152100 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20240416 | 152000 | 3559560655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20240416 | 151900 | 3559560655 | 3525 | 3535 | 3540 | 3525 | 3800 |
| 221 | 20240416 | 151800 | 3546133350 | 3535 | 3535 | 3535 | 3535 | 2397 |
| 222 | 20240416 | 151700 | 3537659955 | 3535 | 3525 | 3535 | 3525 | 2294 |
| 223 | 20240416 | 151600 | 3529553505 | 3520 | 3510 | 3535 | 3510 | 1929 |
| 224 | 20240416 | 151500 | 3522750530 | 3510 | 3530 | 3530 | 3505 | 8335 |
| 225 | 20240416 | 151400 | 3493467695 | 3530 | 3525 | 3530 | 3525 | 671 |
| 226 | 20240416 | 151300 | 3491102245 | 3530 | 3535 | 3535 | 3530 | 1101 |
| 227 | 20240416 | 151200 | 3487210215 | 3535 | 3535 | 3535 | 3535 | 100 |
| 228 | 20240416 | 151100 | 3486856715 | 3535 | 3535 | 3535 | 3530 | 2306 |
| 229 | 20240416 | 151000 | 3478710005 | 3535 | 3540 | 3540 | 3530 | 1005 |
| 230 | 20240416 | 150900 | 3475156730 | 3530 | 3525 | 3540 | 3525 | 1103 |
| 231 | 20240416 | 150800 | 3471253115 | 3540 | 3540 | 3540 | 3530 | 1998 |
| 232 | 20240416 | 150700 | 3464186045 | 3545 | 3540 | 3545 | 3515 | 7225 |
| 233 | 20240416 | 150600 | 3438692960 | 3540 | 3540 | 3540 | 3540 | 1301 |
| 234 | 20240416 | 150500 | 3434087420 | 3540 | 3540 | 3540 | 3530 | 528 |
| 235 | 20240416 | 150400 | 3432220470 | 3535 | 3530 | 3535 | 3520 | 2579 |
| 236 | 20240416 | 150300 | 3423126795 | 3525 | 3525 | 3530 | 3525 | 230 |
| 237 | 20240416 | 150200 | 3422316040 | 3525 | 3520 | 3530 | 3515 | 2031 |
| 238 | 20240416 | 150100 | 3415152635 | 3520 | 3525 | 3525 | 3520 | 702 |
| 239 | 20240416 | 150000 | 3412679085 | 3525 | 3515 | 3525 | 3515 | 258 |
| 240 | 20240416 | 145900 | 3411771615 | 3525 | 3515 | 3525 | 3515 | 761 |
| 241 | 20240416 | 145800 | 3409096580 | 3525 | 3515 | 3525 | 3515 | 274 |
| 242 | 20240416 | 145700 | 3408133180 | 3515 | 3525 | 3525 | 3515 | 326 |
| 243 | 20240416 | 145600 | 3406985225 | 3520 | 3520 | 3525 | 3515 | 160 |
| 244 | 20240416 | 145500 | 3406421650 | 3520 | 3520 | 3525 | 3520 | 795 |
| 245 | 20240416 | 145400 | 3403621875 | 3520 | 3510 | 3520 | 3510 | 92 |
| 246 | 20240416 | 145300 | 3403298405 | 3510 | 3525 | 3525 | 3510 | 593 |
| 247 | 20240416 | 145200 | 3401216525 | 3525 | 3510 | 3530 | 3510 | 82 |
| 248 | 20240416 | 145100 | 3400928455 | 3500 | 3505 | 3510 | 3500 | 2806 |
| 249 | 20240416 | 145000 | 3391102160 | 3500 | 3515 | 3515 | 3500 | 1920 |
| 250 | 20240416 | 144900 | 3384380635 | 3520 | 3525 | 3525 | 3500 | 5067 |
| 251 | 20240416 | 144800 | 3366577460 | 3520 | 3520 | 3520 | 3520 | 0 |
| 252 | 20240416 | 144700 | 3366577460 | 3520 | 3515 | 3520 | 3515 | 869 |
| 253 | 20240416 | 144600 | 3363519965 | 3515 | 3510 | 3515 | 3510 | 23 |
| 254 | 20240416 | 144500 | 3363439125 | 3515 | 3520 | 3520 | 3515 | 492 |
| 255 | 20240416 | 144400 | 3361709740 | 3520 | 3520 | 3520 | 3520 | 210 |
| 256 | 20240416 | 144300 | 3360970540 | 3520 | 3520 | 3520 | 3520 | 4 |
| 257 | 20240416 | 144200 | 3360956460 | 3525 | 3525 | 3525 | 3525 | 83 |
| 258 | 20240416 | 144100 | 3360663885 | 3525 | 3520 | 3525 | 3520 | 4 |
| 259 | 20240416 | 144000 | 3360649800 | 3510 | 3515 | 3515 | 3510 | 769 |
| 260 | 20240416 | 143900 | 3357950320 | 3515 | 3515 | 3515 | 3515 | 200 |
| 261 | 20240416 | 143800 | 3357247320 | 3515 | 3515 | 3515 | 3515 | 4 |
| 262 | 20240416 | 143700 | 3357233260 | 3515 | 3515 | 3515 | 3515 | 1189 |
| 263 | 20240416 | 143600 | 3353053925 | 3515 | 3515 | 3515 | 3515 | 30 |
| 264 | 20240416 | 143500 | 3352948475 | 3520 | 3520 | 3520 | 3520 | 1271 |
| 265 | 20240416 | 143400 | 3348474555 | 3520 | 3520 | 3520 | 3520 | 2 |
| 266 | 20240416 | 143300 | 3348467515 | 3515 | 3530 | 3530 | 3515 | 200 |
| 267 | 20240416 | 143200 | 3347763015 | 3515 | 3520 | 3525 | 3515 | 851 |
| 268 | 20240416 | 143100 | 3344764115 | 3520 | 3525 | 3525 | 3520 | 1075 |
| 269 | 20240416 | 143000 | 3340978390 | 3530 | 3540 | 3540 | 3530 | 6471 |
| 270 | 20240416 | 142900 | 3318089105 | 3545 | 3540 | 3545 | 3540 | 57 |
| 271 | 20240416 | 142800 | 3317887295 | 3545 | 3545 | 3545 | 3545 | 599 |
| 272 | 20240416 | 142700 | 3315763840 | 3545 | 3545 | 3550 | 3545 | 84 |
| 273 | 20240416 | 142600 | 3315465895 | 3545 | 3545 | 3545 | 3540 | 1109 |
| 274 | 20240416 | 142500 | 3311535800 | 3545 | 3545 | 3545 | 3545 | 1274 |
| 275 | 20240416 | 142400 | 3307019470 | 3540 | 3545 | 3545 | 3540 | 2573 |
| 276 | 20240416 | 142300 | 3297901050 | 3545 | 3545 | 3545 | 3545 | 878 |
| 277 | 20240416 | 142200 | 3294788540 | 3545 | 3545 | 3545 | 3545 | 601 |
| 278 | 20240416 | 142100 | 3292657995 | 3545 | 3540 | 3545 | 3540 | 572 |
| 279 | 20240416 | 142000 | 3290631705 | 3540 | 3545 | 3545 | 3540 | 568 |
| 280 | 20240416 | 141900 | 3288618445 | 3550 | 3545 | 3550 | 3545 | 1439 |
| 281 | 20240416 | 141800 | 3283516640 | 3540 | 3540 | 3545 | 3540 | 591 |
| 282 | 20240416 | 141700 | 3281424100 | 3550 | 3535 | 3550 | 3530 | 3876 |
| 283 | 20240416 | 141600 | 3267709500 | 3530 | 3530 | 3530 | 3530 | 474 |
| 284 | 20240416 | 141500 | 3266036280 | 3530 | 3510 | 3530 | 3500 | 2037 |
| 285 | 20240416 | 141400 | 3258892140 | 3510 | 3505 | 3510 | 3505 | 987 |
| 286 | 20240416 | 141300 | 3255432350 | 3500 | 3495 | 3500 | 3495 | 918 |
| 287 | 20240416 | 141200 | 3252219440 | 3490 | 3490 | 3490 | 3490 | 110 |
| 288 | 20240416 | 141100 | 3251835540 | 3490 | 3490 | 3495 | 3485 | 1393 |
| 289 | 20240416 | 141000 | 3246980825 | 3480 | 3485 | 3485 | 3480 | 2052 |
| 290 | 20240416 | 140900 | 3239839765 | 3480 | 3480 | 3480 | 3480 | 0 |
| 291 | 20240416 | 140800 | 3239839765 | 3480 | 3490 | 3490 | 3480 | 1209 |
| 292 | 20240416 | 140700 | 3235632370 | 3480 | 3490 | 3490 | 3480 | 557 |
| 293 | 20240416 | 140600 | 3233692250 | 3490 | 3495 | 3495 | 3490 | 882 |
| 294 | 20240416 | 140500 | 3230612340 | 3500 | 3500 | 3500 | 3500 | 63 |
| 295 | 20240416 | 140400 | 3230391840 | 3500 | 3490 | 3500 | 3490 | 326 |
| 296 | 20240416 | 140300 | 3229251000 | 3485 | 3485 | 3485 | 3485 | 91 |
| 297 | 20240416 | 140200 | 3228933865 | 3485 | 3490 | 3490 | 3485 | 1507 |
| 298 | 20240416 | 140100 | 3223679560 | 3495 | 3495 | 3495 | 3495 | 0 |
| 299 | 20240416 | 140000 | 3223679560 | 3495 | 3495 | 3495 | 3495 | 400 |
| 300 | 20240416 | 135900 | 3222281560 | 3500 | 3495 | 3500 | 3495 | 6 |
| 301 | 20240416 | 135800 | 3222260575 | 3500 | 3500 | 3500 | 3500 | 829 |
| 302 | 20240416 | 135700 | 3219359075 | 3500 | 3505 | 3505 | 3495 | 643 |
| 303 | 20240416 | 135600 | 3217108520 | 3505 | 3510 | 3510 | 3500 | 1226 |
| 304 | 20240416 | 135500 | 3212816385 | 3510 | 3535 | 3535 | 3505 | 380 |
| 305 | 20240416 | 135400 | 3211480235 | 3535 | 3495 | 3535 | 3490 | 2326 |
| 306 | 20240416 | 135300 | 3203345875 | 3500 | 3500 | 3500 | 3495 | 532 |
| 307 | 20240416 | 135200 | 3201484875 | 3500 | 3490 | 3500 | 3490 | 131 |
| 308 | 20240416 | 135100 | 3201026600 | 3485 | 3485 | 3485 | 3485 | 300 |
| 309 | 20240416 | 135000 | 3199981100 | 3485 | 3495 | 3495 | 3485 | 2122 |
| 310 | 20240416 | 134900 | 3192580955 | 3495 | 3500 | 3500 | 3495 | 39 |
| 311 | 20240416 | 134800 | 3192444505 | 3500 | 3500 | 3500 | 3500 | 200 |
| 312 | 20240416 | 134700 | 3191744505 | 3505 | 3485 | 3505 | 3485 | 321 |
| 313 | 20240416 | 134600 | 3190624265 | 3495 | 3510 | 3520 | 3480 | 11978 |
| 314 | 20240416 | 134500 | 3148825230 | 3510 | 3520 | 3530 | 3510 | 2657 |
| 315 | 20240416 | 134400 | 3139476335 | 3520 | 3535 | 3535 | 3520 | 1666 |
| 316 | 20240416 | 134300 | 3133601825 | 3535 | 3540 | 3540 | 3535 | 90 |
| 317 | 20240416 | 134200 | 3133283625 | 3545 | 3535 | 3545 | 3535 | 781 |
| 318 | 20240416 | 134100 | 3130522540 | 3540 | 3540 | 3540 | 3540 | 645 |
| 319 | 20240416 | 134000 | 3128239240 | 3540 | 3550 | 3550 | 3540 | 1003 |
| 320 | 20240416 | 133900 | 3124681995 | 3550 | 3555 | 3555 | 3550 | 1555 |
| 321 | 20240416 | 133800 | 3119161735 | 3555 | 3555 | 3555 | 3555 | 1170 |
| 322 | 20240416 | 133700 | 3115002385 | 3555 | 3550 | 3555 | 3550 | 1190 |
| 323 | 20240416 | 133600 | 3110777515 | 3550 | 3550 | 3555 | 3550 | 2680 |
| 324 | 20240416 | 133500 | 3101262985 | 3550 | 3550 | 3550 | 3550 | 313 |
| 325 | 20240416 | 133400 | 3100151835 | 3550 | 3555 | 3555 | 3550 | 589 |
| 326 | 20240416 | 133300 | 3098059210 | 3555 | 3555 | 3555 | 3550 | 1135 |
| 327 | 20240416 | 133200 | 3094024325 | 3555 | 3555 | 3555 | 3555 | 1501 |
| 328 | 20240416 | 133100 | 3088688270 | 3555 | 3555 | 3555 | 3550 | 3174 |
| 329 | 20240416 | 133000 | 3077408200 | 3555 | 3550 | 3555 | 3550 | 987 |
| 330 | 20240416 | 132900 | 3073903670 | 3545 | 3545 | 3545 | 3545 | 0 |
| 331 | 20240416 | 132800 | 3073903670 | 3545 | 3550 | 3550 | 3545 | 464 |
| 332 | 20240416 | 132700 | 3072258465 | 3540 | 3540 | 3540 | 3530 | 961 |
| 333 | 20240416 | 132600 | 3068861430 | 3540 | 3540 | 3540 | 3540 | 2464 |
| 334 | 20240416 | 132500 | 3060138870 | 3545 | 3545 | 3545 | 3545 | 1364 |
| 335 | 20240416 | 132400 | 3055303490 | 3545 | 3550 | 3550 | 3545 | 770 |
| 336 | 20240416 | 132300 | 3052573540 | 3550 | 3550 | 3560 | 3550 | 2294 |
| 337 | 20240416 | 132200 | 3044425485 | 3550 | 3540 | 3550 | 3535 | 1207 |
| 338 | 20240416 | 132100 | 3040157930 | 3535 | 3550 | 3550 | 3535 | 997 |
| 339 | 20240416 | 132000 | 3036628380 | 3550 | 3555 | 3560 | 3550 | 2794 |
| 340 | 20240416 | 131900 | 3026688670 | 3555 | 3530 | 3560 | 3530 | 5154 |
| 341 | 20240416 | 131800 | 3008374705 | 3530 | 3530 | 3530 | 3530 | 26 |
| 342 | 20240416 | 131700 | 3008282925 | 3525 | 3530 | 3530 | 3525 | 819 |
| 343 | 20240416 | 131600 | 3005395945 | 3530 | 3535 | 3540 | 3520 | 2199 |
| 344 | 20240416 | 131500 | 2997629825 | 3535 | 3530 | 3535 | 3530 | 751 |
| 345 | 20240416 | 131400 | 2994978320 | 3530 | 3525 | 3530 | 3525 | 385 |
| 346 | 20240416 | 131300 | 2993620295 | 3525 | 3520 | 3525 | 3520 | 741 |
| 347 | 20240416 | 131200 | 2991010980 | 3520 | 3520 | 3520 | 3520 | 189 |
| 348 | 20240416 | 131100 | 2990345700 | 3515 | 3510 | 3520 | 3510 | 1909 |
| 349 | 20240416 | 131000 | 2983633405 | 3510 | 3500 | 3510 | 3495 | 2045 |
| 350 | 20240416 | 130900 | 2976476000 | 3500 | 3495 | 3500 | 3490 | 258 |
| 351 | 20240416 | 130800 | 2975574675 | 3500 | 3500 | 3500 | 3500 | 4 |
| 352 | 20240416 | 130700 | 2975560675 | 3500 | 3500 | 3500 | 3500 | 283 |
| 353 | 20240416 | 130600 | 2974570175 | 3495 | 3500 | 3500 | 3495 | 649 |
| 354 | 20240416 | 130500 | 2972299430 | 3495 | 3495 | 3495 | 3495 | 128 |
| 355 | 20240416 | 130400 | 2971852070 | 3490 | 3500 | 3500 | 3490 | 216 |
| 356 | 20240416 | 130300 | 2971096120 | 3490 | 3495 | 3495 | 3490 | 415 |
| 357 | 20240416 | 130200 | 2969646090 | 3495 | 3500 | 3500 | 3495 | 112 |
| 358 | 20240416 | 130100 | 2969254495 | 3500 | 3485 | 3500 | 3485 | 884 |
| 359 | 20240416 | 130000 | 2966169245 | 3485 | 3485 | 3485 | 3485 | 10 |
| 360 | 20240416 | 125900 | 2966134395 | 3490 | 3490 | 3490 | 3490 | 10 |
| 361 | 20240416 | 125800 | 2966099495 | 3490 | 3495 | 3495 | 3490 | 1533 |
| 362 | 20240416 | 125700 | 2960748270 | 3495 | 3495 | 3495 | 3495 | 0 |
| 363 | 20240416 | 125600 | 2960748270 | 3495 | 3500 | 3500 | 3495 | 441 |
| 364 | 20240416 | 125500 | 2959206225 | 3500 | 3500 | 3500 | 3500 | 145 |
| 365 | 20240416 | 125400 | 2958698725 | 3490 | 3490 | 3490 | 3490 | 50 |
| 366 | 20240416 | 125300 | 2958524225 | 3490 | 3500 | 3500 | 3490 | 623 |
| 367 | 20240416 | 125200 | 2956347645 | 3485 | 3480 | 3485 | 3480 | 676 |
| 368 | 20240416 | 125100 | 2953994910 | 3485 | 3485 | 3485 | 3485 | 0 |
| 369 | 20240416 | 125000 | 2953994910 | 3485 | 3490 | 3490 | 3475 | 1181 |
| 370 | 20240416 | 124900 | 2949885225 | 3475 | 3490 | 3490 | 3475 | 4168 |
| 371 | 20240416 | 124800 | 2935387700 | 3490 | 3495 | 3495 | 3485 | 1994 |
| 372 | 20240416 | 124700 | 2928433275 | 3495 | 3500 | 3500 | 3490 | 1561 |
| 373 | 20240416 | 124600 | 2922975700 | 3500 | 3490 | 3500 | 3490 | 747 |
| 374 | 20240416 | 124500 | 2920363875 | 3495 | 3500 | 3500 | 3495 | 228 |
| 375 | 20240416 | 124400 | 2919566865 | 3495 | 3495 | 3495 | 3495 | 196 |
| 376 | 20240416 | 124300 | 2918881845 | 3490 | 3490 | 3495 | 3490 | 166 |
| 377 | 20240416 | 124200 | 2918302255 | 3495 | 3505 | 3510 | 3495 | 347 |
| 378 | 20240416 | 124100 | 2917089005 | 3505 | 3510 | 3510 | 3500 | 208 |
| 379 | 20240416 | 124000 | 2916359935 | 3510 | 3510 | 3510 | 3505 | 52 |
| 380 | 20240416 | 123900 | 2916177420 | 3500 | 3510 | 3515 | 3500 | 357 |
| 381 | 20240416 | 123800 | 2914924355 | 3510 | 3505 | 3510 | 3500 | 489 |
| 382 | 20240416 | 123700 | 2913210560 | 3500 | 3500 | 3505 | 3490 | 704 |
| 383 | 20240416 | 123600 | 2910750610 | 3495 | 3500 | 3500 | 3495 | 204 |
| 384 | 20240416 | 123500 | 2910036630 | 3500 | 3500 | 3500 | 3490 | 186 |
| 385 | 20240416 | 123400 | 2909386570 | 3495 | 3500 | 3500 | 3495 | 76 |
| 386 | 20240416 | 123300 | 2909120925 | 3500 | 3500 | 3500 | 3500 | 17 |
| 387 | 20240416 | 123200 | 2909061425 | 3480 | 3495 | 3500 | 3480 | 81 |
| 388 | 20240416 | 123100 | 2908778070 | 3495 | 3480 | 3495 | 3480 | 158 |
| 389 | 20240416 | 123000 | 2908227470 | 3475 | 3475 | 3475 | 3475 | 0 |
| 390 | 20240416 | 122900 | 2908227470 | 3475 | 3465 | 3480 | 3465 | 812 |
| 391 | 20240416 | 122800 | 2905407585 | 3460 | 3465 | 3465 | 3460 | 31 |
| 392 | 20240416 | 122700 | 2905300185 | 3465 | 3465 | 3465 | 3465 | 477 |
| 393 | 20240416 | 122600 | 2903647380 | 3455 | 3455 | 3455 | 3455 | 0 |
| 394 | 20240416 | 122500 | 2903647380 | 3455 | 3460 | 3460 | 3455 | 1258 |
| 395 | 20240416 | 122400 | 2899300960 | 3455 | 3460 | 3460 | 3455 | 2056 |
| 396 | 20240416 | 122300 | 2892190310 | 3460 | 3470 | 3470 | 3460 | 1714 |
| 397 | 20240416 | 122200 | 2886259735 | 3470 | 3470 | 3470 | 3470 | 130 |
| 398 | 20240416 | 122100 | 2885808635 | 3470 | 3475 | 3485 | 3460 | 2413 |
| 399 | 20240416 | 122000 | 2877436475 | 3475 | 3475 | 3475 | 3475 | 73 |
| 400 | 20240416 | 121900 | 2877182800 | 3480 | 3480 | 3480 | 3475 | 46 |
| 401 | 20240416 | 121800 | 2877022775 | 3480 | 3470 | 3480 | 3470 | 149 |
| 402 | 20240416 | 121700 | 2876505460 | 3470 | 3470 | 3480 | 3470 | 2241 |
| 403 | 20240416 | 121600 | 2868728720 | 3470 | 3475 | 3475 | 3470 | 62 |
| 404 | 20240416 | 121500 | 2868513295 | 3475 | 3475 | 3480 | 3475 | 2502 |
| 405 | 20240416 | 121400 | 2859818840 | 3475 | 3475 | 3475 | 3475 | 974 |
| 406 | 20240416 | 121300 | 2856434190 | 3475 | 3480 | 3480 | 3475 | 49 |
| 407 | 20240416 | 121200 | 2856263695 | 3475 | 3480 | 3485 | 3475 | 1934 |
| 408 | 20240416 | 121100 | 2849540900 | 3480 | 3480 | 3480 | 3480 | 200 |
| 409 | 20240416 | 121000 | 2848844900 | 3475 | 3485 | 3485 | 3475 | 455 |
| 410 | 20240416 | 120900 | 2847261515 | 3480 | 3480 | 3480 | 3480 | 99 |
| 411 | 20240416 | 120800 | 2846916995 | 3475 | 3475 | 3475 | 3475 | 2 |
| 412 | 20240416 | 120700 | 2846910045 | 3475 | 3470 | 3475 | 3470 | 2720 |
| 413 | 20240416 | 120600 | 2837471595 | 3470 | 3480 | 3480 | 3470 | 394 |
| 414 | 20240416 | 120500 | 2836103570 | 3485 | 3480 | 3485 | 3480 | 159 |
| 415 | 20240416 | 120400 | 2835550240 | 3475 | 3480 | 3480 | 3475 | 112 |
| 416 | 20240416 | 120300 | 2835161035 | 3475 | 3475 | 3475 | 3475 | 26 |
| 417 | 20240416 | 120200 | 2835070685 | 3475 | 3475 | 3475 | 3475 | 523 |
| 418 | 20240416 | 120100 | 2833253260 | 3475 | 3485 | 3490 | 3475 | 739 |
| 419 | 20240416 | 120000 | 2830680075 | 3485 | 3495 | 3495 | 3485 | 1019 |
| 420 | 20240416 | 115900 | 2827123790 | 3495 | 3505 | 3505 | 3490 | 503 |
| 421 | 20240416 | 115800 | 2825366655 | 3505 | 3505 | 3505 | 3505 | 553 |
| 422 | 20240416 | 115700 | 2823428390 | 3505 | 3500 | 3505 | 3485 | 919 |
| 423 | 20240416 | 115600 | 2820220065 | 3510 | 3510 | 3510 | 3485 | 687 |
| 424 | 20240416 | 115500 | 2817820770 | 3515 | 3495 | 3515 | 3490 | 2479 |
| 425 | 20240416 | 115400 | 2809146500 | 3495 | 3495 | 3495 | 3495 | 368 |
| 426 | 20240416 | 115300 | 2807860340 | 3490 | 3490 | 3490 | 3490 | 495 |
| 427 | 20240416 | 115200 | 2806132790 | 3485 | 3485 | 3485 | 3475 | 356 |
| 428 | 20240416 | 115100 | 2804894035 | 3490 | 3485 | 3490 | 3480 | 249 |
| 429 | 20240416 | 115000 | 2804026405 | 3485 | 3485 | 3485 | 3480 | 814 |
| 430 | 20240416 | 114900 | 2801191745 | 3485 | 3495 | 3495 | 3485 | 983 |
| 431 | 20240416 | 114800 | 2797758670 | 3505 | 3500 | 3505 | 3485 | 2326 |
| 432 | 20240416 | 114700 | 2789632040 | 3505 | 3500 | 3505 | 3495 | 1905 |
| 433 | 20240416 | 114600 | 2782970820 | 3500 | 3495 | 3505 | 3495 | 3732 |
| 434 | 20240416 | 114500 | 2769920245 | 3495 | 3495 | 3500 | 3485 | 3006 |
| 435 | 20240416 | 114400 | 2759433785 | 3495 | 3485 | 3495 | 3485 | 336 |
| 436 | 20240416 | 114300 | 2758261585 | 3485 | 3470 | 3485 | 3470 | 461 |
| 437 | 20240416 | 114200 | 2756658315 | 3475 | 3490 | 3495 | 3475 | 1156 |
| 438 | 20240416 | 114100 | 2752624050 | 3490 | 3480 | 3490 | 3480 | 1108 |
| 439 | 20240416 | 114000 | 2748763435 | 3480 | 3455 | 3480 | 3445 | 638 |
| 440 | 20240416 | 113900 | 2746546510 | 3455 | 3445 | 3455 | 3445 | 37 |
| 441 | 20240416 | 113800 | 2746418685 | 3455 | 3455 | 3455 | 3455 | 0 |
| 442 | 20240416 | 113700 | 2746418685 | 3455 | 3435 | 3455 | 3435 | 437 |
| 443 | 20240416 | 113600 | 2744917200 | 3440 | 3445 | 3455 | 3435 | 1023 |
| 444 | 20240416 | 113500 | 2741401845 | 3435 | 3465 | 3475 | 3435 | 1450 |
| 445 | 20240416 | 113400 | 2736404165 | 3435 | 3440 | 3460 | 3435 | 549 |
| 446 | 20240416 | 113300 | 2734516080 | 3445 | 3440 | 3445 | 3435 | 4266 |
| 447 | 20240416 | 113200 | 2719860210 | 3445 | 3455 | 3455 | 3445 | 1678 |
| 448 | 20240416 | 113100 | 2714074625 | 3450 | 3465 | 3465 | 3450 | 296 |
| 449 | 20240416 | 113000 | 2713052810 | 3465 | 3465 | 3465 | 3460 | 613 |
| 450 | 20240416 | 112900 | 2710930325 | 3470 | 3465 | 3470 | 3465 | 50 |
| 451 | 20240416 | 112800 | 2710757070 | 3460 | 3460 | 3460 | 3460 | 41 |
| 452 | 20240416 | 112700 | 2710615210 | 3460 | 3460 | 3460 | 3455 | 847 |
| 453 | 20240416 | 112600 | 2707688585 | 3460 | 3460 | 3465 | 3460 | 9 |
| 454 | 20240416 | 112500 | 2707657435 | 3455 | 3455 | 3455 | 3455 | 0 |
| 455 | 20240416 | 112400 | 2707657435 | 3455 | 3475 | 3475 | 3455 | 659 |
| 456 | 20240416 | 112300 | 2705378165 | 3470 | 3470 | 3470 | 3470 | 40 |
| 457 | 20240416 | 112200 | 2705239365 | 3470 | 3475 | 3475 | 3470 | 463 |
| 458 | 20240416 | 112100 | 2703632725 | 3460 | 3465 | 3475 | 3460 | 209 |
| 459 | 20240416 | 112000 | 2702907505 | 3460 | 3460 | 3460 | 3450 | 1252 |
| 460 | 20240416 | 111900 | 2698577720 | 3470 | 3465 | 3470 | 3460 | 641 |
| 461 | 20240416 | 111800 | 2696355765 | 3460 | 3450 | 3460 | 3440 | 511 |
| 462 | 20240416 | 111700 | 2694594390 | 3450 | 3440 | 3455 | 3440 | 995 |
| 463 | 20240416 | 111600 | 2691162540 | 3450 | 3430 | 3450 | 3430 | 3015 |
| 464 | 20240416 | 111500 | 2680780870 | 3435 | 3425 | 3435 | 3420 | 4122 |
| 465 | 20240416 | 111400 | 2666659000 | 3425 | 3430 | 3435 | 3425 | 6321 |
| 466 | 20240416 | 111300 | 2644980435 | 3445 | 3445 | 3445 | 3445 | 0 |
| 467 | 20240416 | 111200 | 2644980435 | 3445 | 3445 | 3445 | 3445 | 0 |
| 468 | 20240416 | 111100 | 2644980435 | 3445 | 3450 | 3450 | 3445 | 5882 |
| 469 | 20240416 | 111000 | 2624716400 | 3450 | 3455 | 3455 | 3450 | 11778 |
| 470 | 20240416 | 110900 | 2584077845 | 3460 | 3475 | 3475 | 3460 | 5847 |
| 471 | 20240416 | 110800 | 2563805545 | 3480 | 3480 | 3485 | 3475 | 744 |
| 472 | 20240416 | 110700 | 2561217960 | 3485 | 3505 | 3505 | 3480 | 1536 |
| 473 | 20240416 | 110600 | 2555859085 | 3505 | 3505 | 3510 | 3500 | 1621 |
| 474 | 20240416 | 110500 | 2550183025 | 3505 | 3520 | 3520 | 3505 | 941 |
| 475 | 20240416 | 110400 | 2546874465 | 3515 | 3505 | 3515 | 3500 | 787 |
| 476 | 20240416 | 110300 | 2544118515 | 3505 | 3510 | 3510 | 3505 | 696 |
| 477 | 20240416 | 110200 | 2541678945 | 3510 | 3505 | 3510 | 3490 | 1547 |
| 478 | 20240416 | 110100 | 2536252245 | 3510 | 3500 | 3515 | 3500 | 2312 |
| 479 | 20240416 | 110000 | 2528146440 | 3500 | 3500 | 3500 | 3495 | 299 |
| 480 | 20240416 | 105900 | 2527100315 | 3490 | 3490 | 3490 | 3490 | 46 |
| 481 | 20240416 | 105800 | 2526939775 | 3490 | 3495 | 3500 | 3490 | 155 |
| 482 | 20240416 | 105700 | 2526397920 | 3505 | 3500 | 3505 | 3490 | 859 |
| 483 | 20240416 | 105600 | 2523388215 | 3500 | 3495 | 3500 | 3495 | 201 |
| 484 | 20240416 | 105500 | 2522684750 | 3495 | 3485 | 3495 | 3485 | 790 |
| 485 | 20240416 | 105400 | 2519927010 | 3485 | 3490 | 3490 | 3475 | 644 |
| 486 | 20240416 | 105300 | 2517682160 | 3490 | 3490 | 3490 | 3490 | 2 |
| 487 | 20240416 | 105200 | 2517675180 | 3480 | 3480 | 3480 | 3475 | 962 |
| 488 | 20240416 | 105100 | 2514329355 | 3480 | 3475 | 3480 | 3475 | 573 |
| 489 | 20240416 | 105000 | 2512336520 | 3475 | 3490 | 3490 | 3475 | 5048 |
| 490 | 20240416 | 104900 | 2494778570 | 3490 | 3490 | 3495 | 3490 | 5096 |
| 491 | 20240416 | 104800 | 2476993025 | 3490 | 3500 | 3500 | 3490 | 672 |
| 492 | 20240416 | 104700 | 2474646995 | 3490 | 3490 | 3490 | 3490 | 60 |
| 493 | 20240416 | 104600 | 2474437595 | 3490 | 3495 | 3500 | 3490 | 431 |
| 494 | 20240416 | 104500 | 2472933330 | 3495 | 3485 | 3495 | 3485 | 1170 |
| 495 | 20240416 | 104400 | 2468850785 | 3480 | 3475 | 3485 | 3475 | 2058 |
| 496 | 20240416 | 104300 | 2461681850 | 3475 | 3485 | 3490 | 3475 | 4032 |
| 497 | 20240416 | 104200 | 2447651510 | 3490 | 3495 | 3495 | 3485 | 4615 |
| 498 | 20240416 | 104100 | 2431550480 | 3490 | 3505 | 3505 | 3490 | 27715 |
| 499 | 20240416 | 104000 | 2334512145 | 3505 | 3515 | 3515 | 3505 | 6658 |
| 500 | 20240416 | 103900 | 2311171055 | 3505 | 3510 | 3510 | 3505 | 2990 |
| 501 | 20240416 | 103800 | 2300680205 | 3510 | 3515 | 3515 | 3510 | 1431 |
| 502 | 20240416 | 103700 | 2295651915 | 3520 | 3515 | 3520 | 3515 | 665 |
| 503 | 20240416 | 103600 | 2293314435 | 3515 | 3520 | 3520 | 3515 | 37 |
| 504 | 20240416 | 103500 | 2293184220 | 3520 | 3515 | 3520 | 3510 | 333 |
| 505 | 20240416 | 103400 | 2292014350 | 3510 | 3515 | 3515 | 3510 | 2292 |
| 506 | 20240416 | 103300 | 2283968655 | 3515 | 3510 | 3515 | 3510 | 940 |
| 507 | 20240416 | 103200 | 2280667860 | 3510 | 3515 | 3515 | 3510 | 3527 |
| 508 | 20240416 | 103100 | 2268282025 | 3515 | 3510 | 3520 | 3510 | 687 |
| 509 | 20240416 | 103000 | 2265870380 | 3510 | 3525 | 3530 | 3510 | 5129 |
| 510 | 20240416 | 102900 | 2247844230 | 3525 | 3540 | 3540 | 3525 | 1963 |
| 511 | 20240416 | 102800 | 2240916805 | 3540 | 3525 | 3540 | 3525 | 664 |
| 512 | 20240416 | 102700 | 2238573040 | 3540 | 3545 | 3550 | 3515 | 1687 |
| 513 | 20240416 | 102600 | 2232623180 | 3540 | 3540 | 3540 | 3540 | 48 |
| 514 | 20240416 | 102500 | 2232453260 | 3540 | 3530 | 3540 | 3520 | 7681 |
| 515 | 20240416 | 102400 | 2205405630 | 3540 | 3530 | 3540 | 3530 | 19 |
| 516 | 20240416 | 102300 | 2205338510 | 3540 | 3520 | 3540 | 3520 | 1492 |
| 517 | 20240416 | 102200 | 2200083180 | 3520 | 3535 | 3535 | 3520 | 9724 |
| 518 | 20240416 | 102100 | 2165817070 | 3535 | 3535 | 3540 | 3535 | 2026 |
| 519 | 20240416 | 102000 | 2158654250 | 3535 | 3540 | 3540 | 3535 | 2037 |
| 520 | 20240416 | 101900 | 2151447000 | 3540 | 3545 | 3545 | 3540 | 2216 |
| 521 | 20240416 | 101800 | 2143599510 | 3545 | 3545 | 3545 | 3545 | 200 |
| 522 | 20240416 | 101700 | 2142890510 | 3545 | 3545 | 3550 | 3545 | 2553 |
| 523 | 20240416 | 101600 | 2133840115 | 3545 | 3565 | 3565 | 3545 | 3699 |
| 524 | 20240416 | 101500 | 2120706495 | 3565 | 3585 | 3585 | 3560 | 903 |
| 525 | 20240416 | 101400 | 2117486015 | 3575 | 3585 | 3585 | 3575 | 149 |
| 526 | 20240416 | 101300 | 2116953160 | 3585 | 3565 | 3585 | 3565 | 4294 |
| 527 | 20240416 | 101200 | 2101635975 | 3565 | 3555 | 3565 | 3555 | 632 |
| 528 | 20240416 | 101100 | 2099384870 | 3550 | 3545 | 3550 | 3545 | 468 |
| 529 | 20240416 | 101000 | 2097725560 | 3540 | 3545 | 3545 | 3540 | 506 |
| 530 | 20240416 | 100900 | 2095933725 | 3540 | 3560 | 3560 | 3540 | 2421 |
| 531 | 20240416 | 100800 | 2087335845 | 3560 | 3540 | 3560 | 3540 | 8033 |
| 532 | 20240416 | 100700 | 2058819910 | 3540 | 3530 | 3545 | 3530 | 606 |
| 533 | 20240416 | 100600 | 2056676725 | 3520 | 3520 | 3530 | 3515 | 8346 |
| 534 | 20240416 | 100500 | 2027292575 | 3515 | 3505 | 3515 | 3500 | 3651 |
| 535 | 20240416 | 100400 | 2014506435 | 3510 | 3540 | 3540 | 3500 | 22875 |
| 536 | 20240416 | 100300 | 1934043130 | 3545 | 3555 | 3565 | 3535 | 14567 |
| 537 | 20240416 | 100200 | 1882391980 | 3555 | 3580 | 3580 | 3555 | 9783 |
| 538 | 20240416 | 100100 | 1847481005 | 3580 | 3575 | 3580 | 3575 | 3430 |
| 539 | 20240416 | 100000 | 1835218335 | 3580 | 3580 | 3580 | 3575 | 2201 |
| 540 | 20240416 | 095900 | 1827345605 | 3575 | 3580 | 3585 | 3575 | 2997 |
| 541 | 20240416 | 095800 | 1816621420 | 3575 | 3575 | 3585 | 3575 | 4045 |
| 542 | 20240416 | 095700 | 1802153400 | 3585 | 3585 | 3585 | 3575 | 1656 |
| 543 | 20240416 | 095600 | 1796224215 | 3580 | 3585 | 3585 | 3580 | 2458 |
| 544 | 20240416 | 095500 | 1787424510 | 3580 | 3580 | 3580 | 3575 | 2002 |
| 545 | 20240416 | 095400 | 1780259455 | 3580 | 3580 | 3585 | 3575 | 1809 |
| 546 | 20240416 | 095300 | 1773781800 | 3575 | 3585 | 3585 | 3575 | 2506 |
| 547 | 20240416 | 095200 | 1764818045 | 3585 | 3605 | 3605 | 3580 | 9591 |
| 548 | 20240416 | 095100 | 1730366355 | 3605 | 3610 | 3610 | 3605 | 3980 |
| 549 | 20240416 | 095000 | 1716011385 | 3610 | 3625 | 3625 | 3610 | 4587 |
| 550 | 20240416 | 094900 | 1699430045 | 3625 | 3630 | 3630 | 3625 | 1203 |
| 551 | 20240416 | 094800 | 1695068405 | 3630 | 3640 | 3640 | 3630 | 520 |
| 552 | 20240416 | 094700 | 1693179955 | 3640 | 3640 | 3650 | 3640 | 65 |
| 553 | 20240416 | 094600 | 1692942995 | 3650 | 3650 | 3650 | 3630 | 2179 |
| 554 | 20240416 | 094500 | 1685014140 | 3645 | 3655 | 3660 | 3640 | 3101 |
| 555 | 20240416 | 094400 | 1673694765 | 3660 | 3630 | 3675 | 3630 | 6755 |
| 556 | 20240416 | 094300 | 1648999050 | 3645 | 3610 | 3655 | 3605 | 4001 |
| 557 | 20240416 | 094200 | 1634502990 | 3610 | 3610 | 3615 | 3605 | 2245 |
| 558 | 20240416 | 094100 | 1626405545 | 3610 | 3600 | 3610 | 3600 | 1805 |
| 559 | 20240416 | 094000 | 1619903950 | 3600 | 3600 | 3615 | 3600 | 2578 |
| 560 | 20240416 | 093900 | 1610608385 | 3605 | 3600 | 3605 | 3600 | 751 |
| 561 | 20240416 | 093800 | 1607903285 | 3600 | 3600 | 3640 | 3575 | 24791 |
| 562 | 20240416 | 093700 | 1518859645 | 3600 | 3600 | 3610 | 3595 | 1701 |
| 563 | 20240416 | 093600 | 1512739205 | 3600 | 3615 | 3615 | 3595 | 17823 |
| 564 | 20240416 | 093500 | 1448514600 | 3615 | 3620 | 3620 | 3615 | 691 |
| 565 | 20240416 | 093400 | 1446013575 | 3620 | 3625 | 3625 | 3610 | 933 |
| 566 | 20240416 | 093300 | 1442642100 | 3610 | 3640 | 3640 | 3610 | 14905 |
| 567 | 20240416 | 093200 | 1388656490 | 3650 | 3645 | 3650 | 3620 | 11848 |
| 568 | 20240416 | 093100 | 1345595015 | 3645 | 3660 | 3660 | 3640 | 3557 |
| 569 | 20240416 | 093000 | 1332617725 | 3660 | 3640 | 3660 | 3640 | 3519 |
| 570 | 20240416 | 092900 | 1319782585 | 3640 | 3640 | 3645 | 3640 | 1486 |
| 571 | 20240416 | 092800 | 1314373535 | 3645 | 3625 | 3645 | 3625 | 1343 |
| 572 | 20240416 | 092700 | 1309488135 | 3640 | 3640 | 3640 | 3615 | 12795 |
| 573 | 20240416 | 092600 | 1263092080 | 3640 | 3625 | 3640 | 3605 | 8443 |
| 574 | 20240416 | 092500 | 1232555550 | 3625 | 3625 | 3640 | 3610 | 8350 |
| 575 | 20240416 | 092400 | 1202329410 | 3610 | 3615 | 3620 | 3610 | 3852 |
| 576 | 20240416 | 092300 | 1188408595 | 3615 | 3615 | 3620 | 3610 | 3458 |
| 577 | 20240416 | 092200 | 1175899650 | 3615 | 3610 | 3615 | 3605 | 6767 |
| 578 | 20240416 | 092100 | 1151482500 | 3610 | 3620 | 3625 | 3595 | 22782 |
| 579 | 20240416 | 092000 | 1069343655 | 3620 | 3645 | 3645 | 3620 | 15163 |
| 580 | 20240416 | 091900 | 1014258725 | 3640 | 3655 | 3655 | 3640 | 16965 |
| 581 | 20240416 | 091800 | 952361210 | 3655 | 3680 | 3680 | 3655 | 11859 |
| 582 | 20240416 | 091700 | 908911615 | 3665 | 3670 | 3680 | 3665 | 6802 |
| 583 | 20240416 | 091600 | 883937485 | 3675 | 3665 | 3675 | 3660 | 8253 |
| 584 | 20240416 | 091500 | 853670740 | 3670 | 3670 | 3675 | 3660 | 8104 |
| 585 | 20240416 | 091400 | 823958960 | 3665 | 3685 | 3685 | 3660 | 12373 |
| 586 | 20240416 | 091300 | 778513075 | 3680 | 3665 | 3705 | 3660 | 7532 |
| 587 | 20240416 | 091200 | 750785870 | 3685 | 3655 | 3695 | 3640 | 15643 |
| 588 | 20240416 | 091100 | 693619845 | 3660 | 3705 | 3705 | 3640 | 25801 |
| 589 | 20240416 | 091000 | 598770945 | 3705 | 3735 | 3745 | 3700 | 23840 |
| 590 | 20240416 | 090900 | 510340840 | 3740 | 3715 | 3750 | 3715 | 4012 |
| 591 | 20240416 | 090800 | 495361800 | 3715 | 3740 | 3740 | 3700 | 22260 |
| 592 | 20240416 | 090700 | 412776105 | 3750 | 3740 | 3755 | 3720 | 11891 |
| 593 | 20240416 | 090600 | 368388855 | 3730 | 3755 | 3780 | 3730 | 22888 |
| 594 | 20240416 | 090500 | 282543085 | 3755 | 3780 | 3780 | 3740 | 9478 |
| 595 | 20240416 | 090400 | 246940780 | 3780 | 3790 | 3800 | 3775 | 8971 |
| 596 | 20240416 | 090300 | 212979150 | 3800 | 3815 | 3815 | 3785 | 6124 |
| 597 | 20240416 | 090200 | 189720410 | 3805 | 3750 | 3830 | 3740 | 10094 |
| 598 | 20240416 | 090100 | 151552955 | 3750 | 3790 | 3790 | 3735 | 13327 |
| 599 | 20240416 | 090000 | 101384360 | 3790 | 3825 | 3830 | 3780 | 26461 |