29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 5768 |
| 3 | 20240415 | 185300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 4 | 20240415 | 185200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 5 | 20240415 | 185100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 6 | 20240415 | 185000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 7 | 20240415 | 184900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 8 | 20240415 | 184800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 9 | 20240415 | 184700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 10 | 20240415 | 184600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 11 | 20240415 | 184500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 12 | 20240415 | 184400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 13 | 20240415 | 184300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 14 | 20240415 | 184200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 15 | 20240415 | 184100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 16 | 20240415 | 184000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 17 | 20240415 | 183900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 18 | 20240415 | 183800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 19 | 20240415 | 183700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 20 | 20240415 | 183600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 21 | 20240415 | 183500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 22 | 20240415 | 183400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 23 | 20240415 | 183300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 24 | 20240415 | 183200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 25 | 20240415 | 183100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 26 | 20240415 | 183000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 27 | 20240415 | 182900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 28 | 20240415 | 182800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 29 | 20240415 | 182700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 30 | 20240415 | 182600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 31 | 20240415 | 182500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 32 | 20240415 | 182400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 5768 |
| 33 | 20240415 | 182300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 34 | 20240415 | 182200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 35 | 20240415 | 182100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 36 | 20240415 | 182000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 37 | 20240415 | 181900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 38 | 20240415 | 181800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 39 | 20240415 | 181700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 40 | 20240415 | 181600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 41 | 20240415 | 181500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 42 | 20240415 | 181400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 43 | 20240415 | 181300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 44 | 20240415 | 181200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 45 | 20240415 | 181100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 46 | 20240415 | 181000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 47 | 20240415 | 180900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 48 | 20240415 | 180800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 49 | 20240415 | 180700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 50 | 20240415 | 180600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 51 | 20240415 | 180500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 52 | 20240415 | 180400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 53 | 20240415 | 180300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 54 | 20240415 | 180200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 55 | 20240415 | 180100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 56 | 20240415 | 180000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 57 | 20240415 | 175900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 58 | 20240415 | 175800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 59 | 20240415 | 175700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 60 | 20240415 | 175600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 61 | 20240415 | 175500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 62 | 20240415 | 175400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 5768 |
| 63 | 20240415 | 175300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 64 | 20240415 | 175200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 65 | 20240415 | 175100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 66 | 20240415 | 175000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 67 | 20240415 | 174900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 68 | 20240415 | 174800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 69 | 20240415 | 174700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 70 | 20240415 | 174600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 71 | 20240415 | 174500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 72 | 20240415 | 174400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 73 | 20240415 | 174300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 74 | 20240415 | 174200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 75 | 20240415 | 174100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 76 | 20240415 | 174000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 77 | 20240415 | 173900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 78 | 20240415 | 173800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 79 | 20240415 | 173700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 80 | 20240415 | 173600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 81 | 20240415 | 173500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 82 | 20240415 | 173400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 83 | 20240415 | 173300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 84 | 20240415 | 173200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 85 | 20240415 | 173100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 86 | 20240415 | 173000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 87 | 20240415 | 172900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 88 | 20240415 | 172800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 89 | 20240415 | 172700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 90 | 20240415 | 172600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 91 | 20240415 | 172500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 92 | 20240415 | 172400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 5768 |
| 93 | 20240415 | 172300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 94 | 20240415 | 172200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 95 | 20240415 | 172100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 96 | 20240415 | 172000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 97 | 20240415 | 171900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 98 | 20240415 | 171800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 99 | 20240415 | 171700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 100 | 20240415 | 171600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 101 | 20240415 | 171500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 102 | 20240415 | 171400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 103 | 20240415 | 171300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 104 | 20240415 | 171200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 105 | 20240415 | 171100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 106 | 20240415 | 171000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 107 | 20240415 | 170900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 108 | 20240415 | 170800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 109 | 20240415 | 170700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 110 | 20240415 | 170600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 111 | 20240415 | 170500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 112 | 20240415 | 170400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 113 | 20240415 | 170300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 114 | 20240415 | 170200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 115 | 20240415 | 170100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 116 | 20240415 | 170000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 117 | 20240415 | 165900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 118 | 20240415 | 165800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 119 | 20240415 | 165700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 120 | 20240415 | 165600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 121 | 20240415 | 165500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 122 | 20240415 | 165400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 5768 |
| 123 | 20240415 | 165300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 124 | 20240415 | 165200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 125 | 20240415 | 165100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 126 | 20240415 | 165000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 127 | 20240415 | 164900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 128 | 20240415 | 164800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 129 | 20240415 | 164700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 130 | 20240415 | 164600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 131 | 20240415 | 164500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 132 | 20240415 | 164400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 133 | 20240415 | 164300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 134 | 20240415 | 164200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 135 | 20240415 | 164100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 136 | 20240415 | 164000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 137 | 20240415 | 163900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 138 | 20240415 | 163800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 139 | 20240415 | 163700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 140 | 20240415 | 163600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 141 | 20240415 | 163500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 142 | 20240415 | 163400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 143 | 20240415 | 163300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 144 | 20240415 | 163200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 145 | 20240415 | 163100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 146 | 20240415 | 163000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 147 | 20240415 | 162900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 148 | 20240415 | 162800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 149 | 20240415 | 162700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 150 | 20240415 | 162600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 151 | 20240415 | 162500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 152 | 20240415 | 162400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 5768 |
| 153 | 20240415 | 162300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 154 | 20240415 | 162200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 155 | 20240415 | 162100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 156 | 20240415 | 162000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 157 | 20240415 | 161900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 158 | 20240415 | 161800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 159 | 20240415 | 161700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 160 | 20240415 | 161600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 161 | 20240415 | 161500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 162 | 20240415 | 161400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 163 | 20240415 | 161300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 164 | 20240415 | 161200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 165 | 20240415 | 161100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 166 | 20240415 | 161000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 167 | 20240415 | 160900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 168 | 20240415 | 160800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 169 | 20240415 | 160700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 170 | 20240415 | 160600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 171 | 20240415 | 160500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 172 | 20240415 | 160400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 173 | 20240415 | 160300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 174 | 20240415 | 160200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 175 | 20240415 | 160100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 176 | 20240415 | 160000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 177 | 20240415 | 155900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 178 | 20240415 | 155800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 179 | 20240415 | 155700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 180 | 20240415 | 155600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 181 | 20240415 | 155500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 182 | 20240415 | 155400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 5768 |
| 183 | 20240415 | 155300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 184 | 20240415 | 155200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 185 | 20240415 | 155100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 186 | 20240415 | 155000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 187 | 20240415 | 154900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 188 | 20240415 | 154800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 189 | 20240415 | 154700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 190 | 20240415 | 154600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 191 | 20240415 | 154500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 192 | 20240415 | 154400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 193 | 20240415 | 154300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 194 | 20240415 | 154200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 195 | 20240415 | 154100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 196 | 20240415 | 154000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 197 | 20240415 | 153900 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 198 | 20240415 | 153800 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 199 | 20240415 | 153700 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 200 | 20240415 | 153600 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 201 | 20240415 | 153500 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 202 | 20240415 | 153400 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 203 | 20240415 | 153300 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 204 | 20240415 | 153200 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 205 | 20240415 | 153100 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 0 |
| 206 | 20240415 | 153000 | 1668989305 | 4035 | 4035 | 4035 | 4035 | 5768 |
| 207 | 20240415 | 152900 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 208 | 20240415 | 152800 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 209 | 20240415 | 152700 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 210 | 20240415 | 152600 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 211 | 20240415 | 152500 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 212 | 20240415 | 152400 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 213 | 20240415 | 152300 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 214 | 20240415 | 152200 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 215 | 20240415 | 152100 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 216 | 20240415 | 152000 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 0 |
| 217 | 20240415 | 151900 | 1645715425 | 4035 | 4035 | 4035 | 4035 | 818 |
| 218 | 20240415 | 151800 | 1642414795 | 4035 | 4035 | 4035 | 4035 | 279 |
| 219 | 20240415 | 151700 | 1641289030 | 4040 | 4040 | 4040 | 4040 | 3 |
| 220 | 20240415 | 151600 | 1641276910 | 4035 | 4035 | 4035 | 4035 | 210 |
| 221 | 20240415 | 151500 | 1640429560 | 4040 | 4030 | 4040 | 4030 | 342 |
| 222 | 20240415 | 151400 | 1639051010 | 4030 | 4040 | 4040 | 4030 | 1650 |
| 223 | 20240415 | 151300 | 1632391685 | 4035 | 4045 | 4045 | 4035 | 115 |
| 224 | 20240415 | 151200 | 1631927095 | 4035 | 4045 | 4045 | 4035 | 2734 |
| 225 | 20240415 | 151100 | 1620885445 | 4045 | 4040 | 4045 | 4040 | 979 |
| 226 | 20240415 | 151000 | 1616930265 | 4040 | 4040 | 4040 | 4040 | 869 |
| 227 | 20240415 | 150900 | 1613419505 | 4040 | 4030 | 4045 | 4030 | 1936 |
| 228 | 20240415 | 150800 | 1605598665 | 4045 | 4045 | 4045 | 4045 | 0 |
| 229 | 20240415 | 150700 | 1605598665 | 4045 | 4025 | 4045 | 4025 | 13382 |
| 230 | 20240415 | 150600 | 1551659810 | 4025 | 4020 | 4025 | 4020 | 815 |
| 231 | 20240415 | 150500 | 1548383500 | 4020 | 4025 | 4025 | 4020 | 651 |
| 232 | 20240415 | 150400 | 1545766300 | 4025 | 4025 | 4025 | 4025 | 864 |
| 233 | 20240415 | 150300 | 1542288700 | 4030 | 4030 | 4030 | 4030 | 498 |
| 234 | 20240415 | 150200 | 1540281760 | 4030 | 4030 | 4040 | 4025 | 3569 |
| 235 | 20240415 | 150100 | 1525892410 | 4035 | 4040 | 4045 | 4035 | 2453 |
| 236 | 20240415 | 150000 | 1515985565 | 4040 | 4040 | 4045 | 4040 | 895 |
| 237 | 20240415 | 145900 | 1512369745 | 4045 | 4035 | 4045 | 4035 | 6751 |
| 238 | 20240415 | 145800 | 1485097250 | 4035 | 4030 | 4035 | 4030 | 101 |
| 239 | 20240415 | 145700 | 1484690215 | 4035 | 4030 | 4035 | 4030 | 355 |
| 240 | 20240415 | 145600 | 1483259560 | 4030 | 4035 | 4035 | 4025 | 1167 |
| 241 | 20240415 | 145500 | 1478555245 | 4030 | 4030 | 4030 | 4030 | 100 |
| 242 | 20240415 | 145400 | 1478152245 | 4035 | 4035 | 4035 | 4035 | 101 |
| 243 | 20240415 | 145300 | 1477744710 | 4030 | 4030 | 4030 | 4030 | 216 |
| 244 | 20240415 | 145200 | 1476874230 | 4030 | 4035 | 4035 | 4030 | 1388 |
| 245 | 20240415 | 145100 | 1471278865 | 4030 | 4030 | 4030 | 4030 | 34 |
| 246 | 20240415 | 145000 | 1471141845 | 4025 | 4035 | 4035 | 4025 | 525 |
| 247 | 20240415 | 144900 | 1469028470 | 4035 | 4025 | 4035 | 4020 | 804 |
| 248 | 20240415 | 144800 | 1465790630 | 4025 | 4025 | 4025 | 4025 | 0 |
| 249 | 20240415 | 144700 | 1465790630 | 4025 | 4015 | 4025 | 4015 | 1345 |
| 250 | 20240415 | 144600 | 1460377425 | 4015 | 4020 | 4020 | 4015 | 1228 |
| 251 | 20240415 | 144500 | 1455445685 | 4025 | 4020 | 4025 | 4015 | 140 |
| 252 | 20240415 | 144400 | 1454882980 | 4020 | 4025 | 4025 | 4015 | 302 |
| 253 | 20240415 | 144300 | 1453668250 | 4020 | 4025 | 4025 | 4020 | 38 |
| 254 | 20240415 | 144200 | 1453515470 | 4025 | 4030 | 4030 | 4025 | 3 |
| 255 | 20240415 | 144100 | 1453503390 | 4020 | 4025 | 4025 | 4020 | 1975 |
| 256 | 20240415 | 144000 | 1445554080 | 4030 | 4030 | 4030 | 4025 | 1495 |
| 257 | 20240415 | 143900 | 1439529910 | 4035 | 4035 | 4035 | 4035 | 28 |
| 258 | 20240415 | 143800 | 1439416930 | 4035 | 4030 | 4035 | 4030 | 111 |
| 259 | 20240415 | 143700 | 1438969535 | 4035 | 4035 | 4035 | 4035 | 2 |
| 260 | 20240415 | 143600 | 1438961465 | 4040 | 4045 | 4045 | 4035 | 2583 |
| 261 | 20240415 | 143500 | 1428530450 | 4045 | 4045 | 4045 | 4040 | 172 |
| 262 | 20240415 | 143400 | 1427835210 | 4045 | 4040 | 4045 | 4040 | 93 |
| 263 | 20240415 | 143300 | 1427459475 | 4040 | 4045 | 4045 | 4025 | 12066 |
| 264 | 20240415 | 143200 | 1378791040 | 4040 | 4045 | 4045 | 4040 | 316 |
| 265 | 20240415 | 143100 | 1377514390 | 4045 | 4045 | 4050 | 4045 | 455 |
| 266 | 20240415 | 143000 | 1375673905 | 4045 | 4045 | 4050 | 4045 | 1681 |
| 267 | 20240415 | 142900 | 1368870845 | 4050 | 4050 | 4050 | 4045 | 359 |
| 268 | 20240415 | 142800 | 1367418550 | 4050 | 4050 | 4050 | 4040 | 2768 |
| 269 | 20240415 | 142700 | 1356208160 | 4050 | 4045 | 4050 | 4040 | 4765 |
| 270 | 20240415 | 142600 | 1336941495 | 4045 | 4040 | 4045 | 4035 | 696 |
| 271 | 20240415 | 142500 | 1334130150 | 4035 | 4040 | 4045 | 4035 | 713 |
| 272 | 20240415 | 142400 | 1331250930 | 4045 | 4045 | 4045 | 4040 | 466 |
| 273 | 20240415 | 142300 | 1329366700 | 4045 | 4040 | 4045 | 4040 | 409 |
| 274 | 20240415 | 142200 | 1327714335 | 4045 | 4040 | 4045 | 4040 | 26 |
| 275 | 20240415 | 142100 | 1327609235 | 4040 | 4045 | 4045 | 4040 | 1844 |
| 276 | 20240415 | 142000 | 1320157965 | 4045 | 4040 | 4045 | 4040 | 2471 |
| 277 | 20240415 | 141900 | 1310171610 | 4045 | 4045 | 4045 | 4040 | 1144 |
| 278 | 20240415 | 141800 | 1305547865 | 4050 | 4050 | 4050 | 4040 | 972 |
| 279 | 20240415 | 141700 | 1301614900 | 4050 | 4050 | 4050 | 4050 | 78 |
| 280 | 20240415 | 141600 | 1301299000 | 4050 | 4045 | 4050 | 4045 | 1535 |
| 281 | 20240415 | 141500 | 1295082350 | 4050 | 4045 | 4050 | 4045 | 5117 |
| 282 | 20240415 | 141400 | 1274384080 | 4045 | 4045 | 4050 | 4045 | 1675 |
| 283 | 20240415 | 141300 | 1267608670 | 4045 | 4045 | 4045 | 4040 | 253 |
| 284 | 20240415 | 141200 | 1266585540 | 4045 | 4045 | 4045 | 4040 | 2616 |
| 285 | 20240415 | 141100 | 1256016290 | 4045 | 4035 | 4045 | 4035 | 2106 |
| 286 | 20240415 | 141000 | 1247501670 | 4040 | 4040 | 4040 | 4040 | 55 |
| 287 | 20240415 | 140900 | 1247279470 | 4040 | 4040 | 4040 | 4040 | 1262 |
| 288 | 20240415 | 140800 | 1242180990 | 4040 | 4040 | 4045 | 4040 | 1138 |
| 289 | 20240415 | 140700 | 1237578515 | 4040 | 4040 | 4050 | 4040 | 2739 |
| 290 | 20240415 | 140600 | 1226496475 | 4045 | 4035 | 4050 | 4035 | 12717 |
| 291 | 20240415 | 140500 | 1175098540 | 4035 | 4030 | 4035 | 4020 | 2743 |
| 292 | 20240415 | 140400 | 1164036345 | 4030 | 4010 | 4030 | 4010 | 8663 |
| 293 | 20240415 | 140300 | 1129228140 | 4010 | 4010 | 4010 | 4010 | 1443 |
| 294 | 20240415 | 140200 | 1123441710 | 4005 | 4005 | 4005 | 4005 | 76 |
| 295 | 20240415 | 140100 | 1123137330 | 4010 | 4005 | 4010 | 4000 | 4683 |
| 296 | 20240415 | 140000 | 1104373330 | 4005 | 4010 | 4010 | 4005 | 1871 |
| 297 | 20240415 | 135900 | 1096877380 | 4010 | 4010 | 4010 | 4010 | 10 |
| 298 | 20240415 | 135800 | 1096837280 | 4010 | 4010 | 4010 | 4010 | 503 |
| 299 | 20240415 | 135700 | 1094820250 | 4010 | 4010 | 4010 | 4010 | 27 |
| 300 | 20240415 | 135600 | 1094711980 | 4015 | 4020 | 4020 | 4005 | 352 |
| 301 | 20240415 | 135500 | 1093297100 | 4020 | 4010 | 4020 | 4010 | 3427 |
| 302 | 20240415 | 135400 | 1079546450 | 4010 | 4005 | 4010 | 4000 | 5093 |
| 303 | 20240415 | 135300 | 1059173590 | 4010 | 4005 | 4010 | 4005 | 244 |
| 304 | 20240415 | 135200 | 1058196330 | 4005 | 4000 | 4005 | 4000 | 4034 |
| 305 | 20240415 | 135100 | 1042047715 | 4000 | 4000 | 4000 | 4000 | 1 |
| 306 | 20240415 | 135000 | 1042043715 | 3995 | 3990 | 3995 | 3990 | 1644 |
| 307 | 20240415 | 134900 | 1035476625 | 3990 | 3990 | 3990 | 3990 | 13 |
| 308 | 20240415 | 134800 | 1035424755 | 3990 | 3990 | 3990 | 3990 | 0 |
| 309 | 20240415 | 134700 | 1035424755 | 3990 | 3990 | 3990 | 3990 | 0 |
| 310 | 20240415 | 134600 | 1035424755 | 3990 | 3985 | 3990 | 3985 | 329 |
| 311 | 20240415 | 134500 | 1034112560 | 3990 | 3990 | 3990 | 3990 | 489 |
| 312 | 20240415 | 134400 | 1032161450 | 3995 | 3995 | 3995 | 3995 | 10 |
| 313 | 20240415 | 134300 | 1032121500 | 3995 | 3995 | 3995 | 3995 | 40 |
| 314 | 20240415 | 134200 | 1031961700 | 3995 | 3995 | 3995 | 3995 | 93 |
| 315 | 20240415 | 134100 | 1031590165 | 3995 | 3995 | 3995 | 3995 | 31 |
| 316 | 20240415 | 134000 | 1031466320 | 3990 | 4000 | 4000 | 3990 | 1073 |
| 317 | 20240415 | 133900 | 1027179140 | 4005 | 4005 | 4005 | 4005 | 2 |
| 318 | 20240415 | 133800 | 1027171130 | 4010 | 4010 | 4010 | 4010 | 0 |
| 319 | 20240415 | 133700 | 1027171130 | 4010 | 4010 | 4010 | 4010 | 140 |
| 320 | 20240415 | 133600 | 1026609730 | 4010 | 4010 | 4010 | 4010 | 1177 |
| 321 | 20240415 | 133500 | 1021889960 | 4010 | 4005 | 4010 | 4005 | 280 |
| 322 | 20240415 | 133400 | 1020767715 | 4005 | 4005 | 4005 | 4005 | 0 |
| 323 | 20240415 | 133300 | 1020767715 | 4005 | 4010 | 4010 | 4005 | 2084 |
| 324 | 20240415 | 133200 | 1012420790 | 4005 | 4005 | 4005 | 4005 | 0 |
| 325 | 20240415 | 133100 | 1012420790 | 4005 | 4005 | 4010 | 4005 | 154 |
| 326 | 20240415 | 133000 | 1011804000 | 4005 | 4010 | 4010 | 4005 | 348 |
| 327 | 20240415 | 132900 | 1010410225 | 4005 | 4010 | 4010 | 4005 | 240 |
| 328 | 20240415 | 132800 | 1009448005 | 4010 | 4010 | 4010 | 4010 | 0 |
| 329 | 20240415 | 132700 | 1009448005 | 4010 | 4015 | 4015 | 4010 | 2692 |
| 330 | 20240415 | 132600 | 998651400 | 4015 | 4015 | 4015 | 4015 | 1203 |
| 331 | 20240415 | 132500 | 993821355 | 4010 | 4010 | 4010 | 4010 | 5 |
| 332 | 20240415 | 132400 | 993801305 | 4010 | 4010 | 4010 | 4010 | 765 |
| 333 | 20240415 | 132300 | 990733655 | 4010 | 4010 | 4015 | 4010 | 328 |
| 334 | 20240415 | 132200 | 989418325 | 4010 | 4010 | 4010 | 4010 | 32 |
| 335 | 20240415 | 132100 | 989290005 | 4010 | 4010 | 4010 | 4010 | 148 |
| 336 | 20240415 | 132000 | 988696525 | 4005 | 4005 | 4005 | 4005 | 330 |
| 337 | 20240415 | 131900 | 987374875 | 4005 | 4005 | 4005 | 4005 | 0 |
| 338 | 20240415 | 131800 | 987374875 | 4005 | 4000 | 4005 | 4000 | 203 |
| 339 | 20240415 | 131700 | 986561875 | 3990 | 3995 | 3995 | 3990 | 300 |
| 340 | 20240415 | 131600 | 985364800 | 3995 | 3995 | 3995 | 3990 | 2791 |
| 341 | 20240415 | 131500 | 974214865 | 3990 | 4000 | 4000 | 3990 | 1203 |
| 342 | 20240415 | 131400 | 969406875 | 4010 | 4010 | 4010 | 4010 | 100 |
| 343 | 20240415 | 131300 | 969005875 | 4000 | 4000 | 4000 | 4000 | 0 |
| 344 | 20240415 | 131200 | 969005875 | 4000 | 4000 | 4000 | 4000 | 0 |
| 345 | 20240415 | 131100 | 969005875 | 4000 | 4000 | 4000 | 4000 | 405 |
| 346 | 20240415 | 131000 | 967385875 | 3995 | 4000 | 4000 | 3995 | 1274 |
| 347 | 20240415 | 130900 | 962290375 | 3995 | 4005 | 4005 | 3995 | 1453 |
| 348 | 20240415 | 130800 | 956478610 | 4010 | 4010 | 4010 | 4010 | 25 |
| 349 | 20240415 | 130700 | 956378360 | 4010 | 4010 | 4010 | 4010 | 48 |
| 350 | 20240415 | 130600 | 956185880 | 4010 | 4040 | 4040 | 4000 | 826 |
| 351 | 20240415 | 130500 | 952873095 | 4030 | 4020 | 4035 | 4020 | 3526 |
| 352 | 20240415 | 130400 | 938662080 | 4020 | 4015 | 4020 | 4015 | 123 |
| 353 | 20240415 | 130300 | 938167630 | 4015 | 4005 | 4015 | 4005 | 152 |
| 354 | 20240415 | 130200 | 937557855 | 4005 | 4020 | 4020 | 4005 | 5262 |
| 355 | 20240415 | 130100 | 916408265 | 4020 | 4015 | 4020 | 4015 | 229 |
| 356 | 20240415 | 130000 | 915488820 | 4015 | 4015 | 4015 | 4010 | 1056 |
| 357 | 20240415 | 125900 | 911249330 | 4015 | 4010 | 4015 | 4005 | 7430 |
| 358 | 20240415 | 125800 | 881456050 | 4005 | 4005 | 4005 | 4000 | 944 |
| 359 | 20240415 | 125700 | 877675470 | 4005 | 4005 | 4005 | 4000 | 1361 |
| 360 | 20240415 | 125600 | 872227665 | 4010 | 4005 | 4010 | 4005 | 2092 |
| 361 | 20240415 | 125500 | 863841385 | 4005 | 3995 | 4010 | 3995 | 22089 |
| 362 | 20240415 | 125400 | 775433725 | 3995 | 3990 | 4000 | 3990 | 4267 |
| 363 | 20240415 | 125300 | 758387940 | 3985 | 3985 | 3985 | 3985 | 58 |
| 364 | 20240415 | 125200 | 758156810 | 3985 | 3985 | 3985 | 3985 | 201 |
| 365 | 20240415 | 125100 | 757355825 | 3985 | 3990 | 3995 | 3985 | 1819 |
| 366 | 20240415 | 125000 | 750091490 | 3980 | 3985 | 3995 | 3980 | 5174 |
| 367 | 20240415 | 124900 | 729450530 | 3980 | 3980 | 3980 | 3980 | 899 |
| 368 | 20240415 | 124800 | 725872510 | 3980 | 3980 | 3980 | 3980 | 727 |
| 369 | 20240415 | 124700 | 722979050 | 3975 | 3970 | 3975 | 3970 | 1009 |
| 370 | 20240415 | 124600 | 718968285 | 3980 | 3980 | 3980 | 3980 | 1 |
| 371 | 20240415 | 124500 | 718964305 | 3980 | 3960 | 3980 | 3960 | 74 |
| 372 | 20240415 | 124400 | 718670965 | 3970 | 3965 | 3970 | 3960 | 4 |
| 373 | 20240415 | 124300 | 718655100 | 3980 | 3980 | 3980 | 3980 | 1 |
| 374 | 20240415 | 124200 | 718651120 | 3970 | 3970 | 3970 | 3970 | 501 |
| 375 | 20240415 | 124100 | 716662150 | 3970 | 3970 | 3970 | 3970 | 91 |
| 376 | 20240415 | 124000 | 716300880 | 3980 | 3980 | 3980 | 3980 | 33 |
| 377 | 20240415 | 123900 | 716169540 | 3985 | 3985 | 3985 | 3985 | 842 |
| 378 | 20240415 | 123800 | 712814170 | 3985 | 3980 | 3985 | 3980 | 454 |
| 379 | 20240415 | 123700 | 711005980 | 3980 | 3980 | 3980 | 3980 | 2246 |
| 380 | 20240415 | 123600 | 702066900 | 3980 | 3970 | 3980 | 3970 | 2647 |
| 381 | 20240415 | 123500 | 691550865 | 3970 | 3970 | 3970 | 3970 | 785 |
| 382 | 20240415 | 123400 | 688434415 | 3960 | 3955 | 3960 | 3955 | 2776 |
| 383 | 20240415 | 123300 | 677454060 | 3950 | 3950 | 3950 | 3950 | 82 |
| 384 | 20240415 | 123200 | 677130160 | 3950 | 3955 | 3955 | 3950 | 2500 |
| 385 | 20240415 | 123100 | 667251170 | 3960 | 3960 | 3960 | 3960 | 0 |
| 386 | 20240415 | 123000 | 667251170 | 3960 | 3960 | 3960 | 3960 | 20 |
| 387 | 20240415 | 122900 | 667171970 | 3965 | 3965 | 3965 | 3965 | 26 |
| 388 | 20240415 | 122800 | 667068880 | 3970 | 3970 | 3970 | 3970 | 0 |
| 389 | 20240415 | 122700 | 667068880 | 3970 | 3970 | 3970 | 3970 | 33 |
| 390 | 20240415 | 122600 | 666937870 | 3970 | 3970 | 3970 | 3970 | 0 |
| 391 | 20240415 | 122500 | 666937870 | 3970 | 3970 | 3975 | 3970 | 1383 |
| 392 | 20240415 | 122400 | 661444675 | 3970 | 3965 | 3970 | 3950 | 169 |
| 393 | 20240415 | 122300 | 660774235 | 3950 | 3965 | 3965 | 3950 | 803 |
| 394 | 20240415 | 122200 | 657590640 | 3970 | 3970 | 3970 | 3970 | 0 |
| 395 | 20240415 | 122100 | 657590640 | 3970 | 3970 | 3970 | 3970 | 1 |
| 396 | 20240415 | 122000 | 657586670 | 3965 | 3965 | 3965 | 3965 | 420 |
| 397 | 20240415 | 121900 | 655921370 | 3960 | 3960 | 3960 | 3960 | 1046 |
| 398 | 20240415 | 121800 | 651779210 | 3960 | 3965 | 3965 | 3960 | 457 |
| 399 | 20240415 | 121700 | 649969485 | 3960 | 3955 | 3960 | 3955 | 2303 |
| 400 | 20240415 | 121600 | 640851610 | 3955 | 3955 | 3955 | 3955 | 803 |
| 401 | 20240415 | 121500 | 637675745 | 3955 | 3955 | 3955 | 3955 | 0 |
| 402 | 20240415 | 121400 | 637675745 | 3955 | 3955 | 3955 | 3955 | 0 |
| 403 | 20240415 | 121300 | 637675745 | 3955 | 3955 | 3955 | 3955 | 0 |
| 404 | 20240415 | 121200 | 637675745 | 3955 | 3955 | 3955 | 3955 | 200 |
| 405 | 20240415 | 121100 | 636884745 | 3950 | 3960 | 3960 | 3950 | 10 |
| 406 | 20240415 | 121000 | 636845235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 407 | 20240415 | 120900 | 636845235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 408 | 20240415 | 120800 | 636845235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 409 | 20240415 | 120700 | 636845235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 410 | 20240415 | 120600 | 636845235 | 3960 | 3960 | 3960 | 3960 | 0 |
| 411 | 20240415 | 120500 | 636845235 | 3960 | 3960 | 3960 | 3960 | 383 |
| 412 | 20240415 | 120400 | 635328555 | 3960 | 3960 | 3960 | 3960 | 108 |
| 413 | 20240415 | 120300 | 634900875 | 3955 | 3955 | 3955 | 3955 | 0 |
| 414 | 20240415 | 120200 | 634900875 | 3955 | 3955 | 3955 | 3955 | 49 |
| 415 | 20240415 | 120100 | 634707080 | 3950 | 3950 | 3950 | 3950 | 99 |
| 416 | 20240415 | 120000 | 634316030 | 3950 | 3950 | 3950 | 3950 | 1 |
| 417 | 20240415 | 115900 | 634312080 | 3945 | 3945 | 3945 | 3945 | 30 |
| 418 | 20240415 | 115800 | 634193730 | 3945 | 3950 | 3950 | 3945 | 1127 |
| 419 | 20240415 | 115700 | 629747540 | 3950 | 3955 | 3955 | 3950 | 412 |
| 420 | 20240415 | 115600 | 628119225 | 3955 | 3955 | 3955 | 3955 | 59 |
| 421 | 20240415 | 115500 | 627885880 | 3955 | 3955 | 3955 | 3955 | 0 |
| 422 | 20240415 | 115400 | 627885880 | 3955 | 3955 | 3955 | 3955 | 24 |
| 423 | 20240415 | 115300 | 627790960 | 3945 | 3950 | 3950 | 3945 | 3304 |
| 424 | 20240415 | 115200 | 614742670 | 3950 | 3965 | 3965 | 3950 | 200 |
| 425 | 20240415 | 115100 | 613949720 | 3975 | 3975 | 3975 | 3975 | 0 |
| 426 | 20240415 | 115000 | 613949720 | 3975 | 3965 | 3975 | 3965 | 210 |
| 427 | 20240415 | 114900 | 613117060 | 3970 | 3975 | 3975 | 3970 | 892 |
| 428 | 20240415 | 114800 | 609575670 | 3975 | 3975 | 3975 | 3975 | 3 |
| 429 | 20240415 | 114700 | 609563745 | 3975 | 3975 | 3975 | 3975 | 615 |
| 430 | 20240415 | 114600 | 607119120 | 3975 | 3975 | 3975 | 3975 | 35 |
| 431 | 20240415 | 114500 | 606979995 | 3975 | 3975 | 3975 | 3975 | 474 |
| 432 | 20240415 | 114400 | 605095845 | 3975 | 3965 | 3975 | 3965 | 996 |
| 433 | 20240415 | 114300 | 601141225 | 3965 | 3965 | 3965 | 3965 | 535 |
| 434 | 20240415 | 114200 | 599019950 | 3965 | 3960 | 3965 | 3960 | 3323 |
| 435 | 20240415 | 114100 | 585857200 | 3955 | 3950 | 3955 | 3950 | 2387 |
| 436 | 20240415 | 114000 | 576417545 | 3950 | 3955 | 3955 | 3950 | 207 |
| 437 | 20240415 | 113900 | 575599100 | 3955 | 3955 | 3955 | 3955 | 241 |
| 438 | 20240415 | 113800 | 574645945 | 3955 | 3955 | 3955 | 3955 | 0 |
| 439 | 20240415 | 113700 | 574645945 | 3955 | 3950 | 3955 | 3950 | 82 |
| 440 | 20240415 | 113600 | 574321895 | 3955 | 3955 | 3955 | 3955 | 0 |
| 441 | 20240415 | 113500 | 574321895 | 3955 | 3955 | 3955 | 3955 | 0 |
| 442 | 20240415 | 113400 | 574321895 | 3955 | 3955 | 3955 | 3955 | 166 |
| 443 | 20240415 | 113300 | 573665365 | 3955 | 3945 | 3960 | 3945 | 153 |
| 444 | 20240415 | 113200 | 573059760 | 3960 | 3955 | 3960 | 3955 | 3042 |
| 445 | 20240415 | 113100 | 561028140 | 3960 | 3960 | 3960 | 3960 | 1986 |
| 446 | 20240415 | 113000 | 553163580 | 3960 | 3960 | 3960 | 3960 | 20 |
| 447 | 20240415 | 112900 | 553084380 | 3960 | 3960 | 3960 | 3960 | 1034 |
| 448 | 20240415 | 112800 | 548989740 | 3955 | 3950 | 3955 | 3950 | 1879 |
| 449 | 20240415 | 112700 | 541563295 | 3950 | 3930 | 3950 | 3930 | 3090 |
| 450 | 20240415 | 112600 | 529378665 | 3940 | 3940 | 3940 | 3940 | 687 |
| 451 | 20240415 | 112500 | 526671885 | 3940 | 3940 | 3940 | 3930 | 1413 |
| 452 | 20240415 | 112400 | 521117745 | 3940 | 3940 | 3940 | 3940 | 14 |
| 453 | 20240415 | 112300 | 521062585 | 3940 | 3940 | 3950 | 3940 | 2454 |
| 454 | 20240415 | 112200 | 511371670 | 3940 | 3940 | 3955 | 3940 | 5826 |
| 455 | 20240415 | 112100 | 488379355 | 3940 | 3940 | 3940 | 3940 | 0 |
| 456 | 20240415 | 112000 | 488379355 | 3940 | 3940 | 3940 | 3940 | 2 |
| 457 | 20240415 | 111900 | 488371475 | 3940 | 3940 | 3940 | 3940 | 12 |
| 458 | 20240415 | 111800 | 488324195 | 3940 | 3895 | 3950 | 3895 | 13408 |
| 459 | 20240415 | 111700 | 435569180 | 3910 | 3905 | 3910 | 3905 | 700 |
| 460 | 20240415 | 111600 | 432834680 | 3905 | 3890 | 3905 | 3890 | 223 |
| 461 | 20240415 | 111500 | 431967195 | 3895 | 3895 | 3895 | 3895 | 83 |
| 462 | 20240415 | 111400 | 431643910 | 3900 | 3900 | 3900 | 3900 | 2 |
| 463 | 20240415 | 111300 | 431636110 | 3900 | 3890 | 3900 | 3890 | 641 |
| 464 | 20240415 | 111200 | 429137820 | 3885 | 3885 | 3885 | 3885 | 65 |
| 465 | 20240415 | 111100 | 428885295 | 3880 | 3880 | 3880 | 3880 | 105 |
| 466 | 20240415 | 111000 | 428477895 | 3875 | 3875 | 3875 | 3875 | 511 |
| 467 | 20240415 | 110900 | 426497770 | 3870 | 3870 | 3870 | 3870 | 30 |
| 468 | 20240415 | 110800 | 426381670 | 3870 | 3870 | 3870 | 3870 | 0 |
| 469 | 20240415 | 110700 | 426381670 | 3870 | 3875 | 3875 | 3870 | 6 |
| 470 | 20240415 | 110600 | 426358445 | 3875 | 3875 | 3875 | 3875 | 11 |
| 471 | 20240415 | 110500 | 426315820 | 3875 | 3875 | 3875 | 3875 | 1 |
| 472 | 20240415 | 110400 | 426311945 | 3870 | 3870 | 3870 | 3870 | 0 |
| 473 | 20240415 | 110300 | 426311945 | 3870 | 3870 | 3870 | 3870 | 298 |
| 474 | 20240415 | 110200 | 425158685 | 3875 | 3870 | 3875 | 3870 | 43 |
| 475 | 20240415 | 110100 | 424992210 | 3875 | 3875 | 3875 | 3875 | 2 |
| 476 | 20240415 | 110000 | 424984460 | 3875 | 3875 | 3875 | 3875 | 34 |
| 477 | 20240415 | 105900 | 424852710 | 3870 | 3870 | 3870 | 3870 | 0 |
| 478 | 20240415 | 105800 | 424852710 | 3870 | 3870 | 3870 | 3870 | 576 |
| 479 | 20240415 | 105700 | 422623590 | 3865 | 3865 | 3865 | 3865 | 0 |
| 480 | 20240415 | 105600 | 422623590 | 3865 | 3865 | 3865 | 3865 | 0 |
| 481 | 20240415 | 105500 | 422623590 | 3865 | 3870 | 3870 | 3865 | 51 |
| 482 | 20240415 | 105400 | 422426470 | 3865 | 3865 | 3865 | 3865 | 0 |
| 483 | 20240415 | 105300 | 422426470 | 3865 | 3865 | 3865 | 3865 | 0 |
| 484 | 20240415 | 105200 | 422426470 | 3865 | 3865 | 3865 | 3865 | 30 |
| 485 | 20240415 | 105100 | 422310520 | 3860 | 3860 | 3860 | 3860 | 158 |
| 486 | 20240415 | 105000 | 421700640 | 3855 | 3855 | 3855 | 3855 | 10 |
| 487 | 20240415 | 104900 | 421662090 | 3855 | 3860 | 3860 | 3855 | 380 |
| 488 | 20240415 | 104800 | 420196690 | 3865 | 3865 | 3865 | 3865 | 371 |
| 489 | 20240415 | 104700 | 418762775 | 3880 | 3880 | 3880 | 3880 | 0 |
| 490 | 20240415 | 104600 | 418762775 | 3880 | 3880 | 3880 | 3880 | 0 |
| 491 | 20240415 | 104500 | 418762775 | 3880 | 3875 | 3880 | 3875 | 51 |
| 492 | 20240415 | 104400 | 418565145 | 3875 | 3875 | 3875 | 3875 | 157 |
| 493 | 20240415 | 104300 | 417956770 | 3875 | 3875 | 3875 | 3875 | 1 |
| 494 | 20240415 | 104200 | 417952895 | 3875 | 3865 | 3875 | 3855 | 932 |
| 495 | 20240415 | 104100 | 414354775 | 3865 | 3865 | 3865 | 3865 | 612 |
| 496 | 20240415 | 104000 | 411989395 | 3865 | 3865 | 3865 | 3865 | 10 |
| 497 | 20240415 | 103900 | 411950745 | 3880 | 3880 | 3880 | 3880 | 1 |
| 498 | 20240415 | 103800 | 411946865 | 3880 | 3880 | 3880 | 3880 | 7 |
| 499 | 20240415 | 103700 | 411919705 | 3880 | 3880 | 3880 | 3880 | 749 |
| 500 | 20240415 | 103600 | 409013585 | 3870 | 3870 | 3870 | 3870 | 600 |
| 501 | 20240415 | 103500 | 406691585 | 3875 | 3875 | 3875 | 3875 | 3676 |
| 502 | 20240415 | 103400 | 392447085 | 3875 | 3875 | 3875 | 3875 | 0 |
| 503 | 20240415 | 103300 | 392447085 | 3875 | 3875 | 3875 | 3875 | 430 |
| 504 | 20240415 | 103200 | 390780835 | 3870 | 3860 | 3870 | 3860 | 5916 |
| 505 | 20240415 | 103100 | 367900525 | 3845 | 3850 | 3850 | 3845 | 539 |
| 506 | 20240415 | 103000 | 365825550 | 3840 | 3840 | 3840 | 3840 | 0 |
| 507 | 20240415 | 102900 | 365825550 | 3840 | 3840 | 3840 | 3840 | 20 |
| 508 | 20240415 | 102800 | 365748750 | 3860 | 3860 | 3860 | 3860 | 549 |
| 509 | 20240415 | 102700 | 363629610 | 3860 | 3835 | 3860 | 3835 | 18820 |
| 510 | 20240415 | 102600 | 291366740 | 3825 | 3825 | 3825 | 3825 | 2051 |
| 511 | 20240415 | 102500 | 283521665 | 3830 | 3830 | 3830 | 3820 | 973 |
| 512 | 20240415 | 102400 | 279797075 | 3820 | 3820 | 3820 | 3820 | 100 |
| 513 | 20240415 | 102300 | 279415075 | 3820 | 3825 | 3825 | 3820 | 100 |
| 514 | 20240415 | 102200 | 279032715 | 3825 | 3825 | 3825 | 3825 | 427 |
| 515 | 20240415 | 102100 | 277399440 | 3825 | 3835 | 3835 | 3825 | 269 |
| 516 | 20240415 | 102000 | 276370505 | 3820 | 3825 | 3825 | 3820 | 300 |
| 517 | 20240415 | 101900 | 275224440 | 3825 | 3825 | 3825 | 3825 | 0 |
| 518 | 20240415 | 101800 | 275224440 | 3825 | 3825 | 3825 | 3825 | 33 |
| 519 | 20240415 | 101700 | 275098215 | 3825 | 3820 | 3825 | 3820 | 501 |
| 520 | 20240415 | 101600 | 273184390 | 3820 | 3830 | 3830 | 3820 | 11176 |
| 521 | 20240415 | 101500 | 230425780 | 3835 | 3830 | 3835 | 3830 | 16 |
| 522 | 20240415 | 101400 | 230364495 | 3830 | 3830 | 3830 | 3830 | 30 |
| 523 | 20240415 | 101300 | 230249595 | 3835 | 3835 | 3835 | 3835 | 568 |
| 524 | 20240415 | 101200 | 228071315 | 3840 | 3840 | 3840 | 3840 | 30 |
| 525 | 20240415 | 101100 | 227956115 | 3840 | 3840 | 3840 | 3840 | 253 |
| 526 | 20240415 | 101000 | 226984595 | 3840 | 3840 | 3840 | 3840 | 595 |
| 527 | 20240415 | 100900 | 224699795 | 3840 | 3830 | 3840 | 3830 | 720 |
| 528 | 20240415 | 100800 | 221941995 | 3835 | 3830 | 3835 | 3830 | 2408 |
| 529 | 20240415 | 100700 | 212708105 | 3830 | 3835 | 3835 | 3830 | 741 |
| 530 | 20240415 | 100600 | 209868295 | 3835 | 3835 | 3835 | 3835 | 1 |
| 531 | 20240415 | 100500 | 209864460 | 3845 | 3845 | 3845 | 3845 | 6 |
| 532 | 20240415 | 100400 | 209841390 | 3845 | 3845 | 3845 | 3840 | 604 |
| 533 | 20240415 | 100300 | 207521960 | 3840 | 3845 | 3845 | 3840 | 25 |
| 534 | 20240415 | 100200 | 207425910 | 3845 | 3845 | 3845 | 3845 | 17 |
| 535 | 20240415 | 100100 | 207360545 | 3845 | 3845 | 3845 | 3845 | 6 |
| 536 | 20240415 | 100000 | 207337475 | 3850 | 3830 | 3850 | 3830 | 2016 |
| 537 | 20240415 | 095900 | 199595085 | 3820 | 3825 | 3825 | 3820 | 1200 |
| 538 | 20240415 | 095800 | 195010375 | 3820 | 3820 | 3820 | 3820 | 30 |
| 539 | 20240415 | 095700 | 194895775 | 3820 | 3820 | 3820 | 3820 | 20 |
| 540 | 20240415 | 095600 | 194819375 | 3810 | 3825 | 3825 | 3810 | 4696 |
| 541 | 20240415 | 095500 | 176888765 | 3825 | 3830 | 3830 | 3820 | 788 |
| 542 | 20240415 | 095400 | 173875430 | 3830 | 3830 | 3830 | 3830 | 116 |
| 543 | 20240415 | 095300 | 173431150 | 3830 | 3830 | 3830 | 3830 | 1283 |
| 544 | 20240415 | 095200 | 168517260 | 3830 | 3830 | 3830 | 3830 | 0 |
| 545 | 20240415 | 095100 | 168517260 | 3830 | 3835 | 3835 | 3830 | 54 |
| 546 | 20240415 | 095000 | 168310420 | 3830 | 3830 | 3830 | 3830 | 1 |
| 547 | 20240415 | 094900 | 168306590 | 3830 | 3830 | 3830 | 3830 | 30 |
| 548 | 20240415 | 094800 | 168191690 | 3830 | 3830 | 3830 | 3830 | 0 |
| 549 | 20240415 | 094700 | 168191690 | 3830 | 3830 | 3830 | 3830 | 1 |
| 550 | 20240415 | 094600 | 168187860 | 3840 | 3830 | 3840 | 3830 | 320 |
| 551 | 20240415 | 094500 | 166962050 | 3830 | 3840 | 3840 | 3830 | 34 |
| 552 | 20240415 | 094400 | 166831790 | 3840 | 3840 | 3840 | 3840 | 83 |
| 553 | 20240415 | 094300 | 166513070 | 3840 | 3830 | 3840 | 3830 | 262 |
| 554 | 20240415 | 094200 | 165509600 | 3830 | 3830 | 3830 | 3830 | 15 |
| 555 | 20240415 | 094100 | 165452150 | 3830 | 3830 | 3830 | 3830 | 189 |
| 556 | 20240415 | 094000 | 164728280 | 3840 | 3830 | 3840 | 3830 | 32 |
| 557 | 20240415 | 093900 | 164605700 | 3840 | 3840 | 3840 | 3840 | 300 |
| 558 | 20240415 | 093800 | 163453700 | 3840 | 3840 | 3840 | 3840 | 305 |
| 559 | 20240415 | 093700 | 162282500 | 3830 | 3830 | 3830 | 3830 | 0 |
| 560 | 20240415 | 093600 | 162282500 | 3830 | 3830 | 3830 | 3830 | 390 |
| 561 | 20240415 | 093500 | 160788800 | 3830 | 3830 | 3830 | 3830 | 10 |
| 562 | 20240415 | 093400 | 160750500 | 3830 | 3830 | 3830 | 3830 | 130 |
| 563 | 20240415 | 093300 | 160252600 | 3830 | 3830 | 3830 | 3830 | 13 |
| 564 | 20240415 | 093200 | 160202810 | 3830 | 3830 | 3830 | 3830 | 30 |
| 565 | 20240415 | 093100 | 160087910 | 3830 | 3840 | 3840 | 3830 | 129 |
| 566 | 20240415 | 093000 | 159592760 | 3840 | 3840 | 3840 | 3840 | 1502 |
| 567 | 20240415 | 092900 | 153825080 | 3840 | 3840 | 3840 | 3840 | 3 |
| 568 | 20240415 | 092800 | 153813560 | 3835 | 3830 | 3840 | 3830 | 930 |
| 569 | 20240415 | 092700 | 150245160 | 3820 | 3820 | 3830 | 3820 | 1879 |
| 570 | 20240415 | 092600 | 143061505 | 3820 | 3820 | 3820 | 3820 | 3 |
| 571 | 20240415 | 092500 | 143050045 | 3820 | 3830 | 3830 | 3820 | 1201 |
| 572 | 20240415 | 092400 | 138458975 | 3825 | 3830 | 3830 | 3825 | 253 |
| 573 | 20240415 | 092300 | 137491240 | 3825 | 3830 | 3830 | 3825 | 2500 |
| 574 | 20240415 | 092200 | 127928575 | 3825 | 3825 | 3825 | 3825 | 15 |
| 575 | 20240415 | 092100 | 127871200 | 3825 | 3815 | 3825 | 3815 | 505 |
| 576 | 20240415 | 092000 | 125942575 | 3815 | 3815 | 3815 | 3815 | 1334 |
| 577 | 20240415 | 091900 | 120853365 | 3815 | 3825 | 3825 | 3815 | 3772 |
| 578 | 20240415 | 091800 | 106455275 | 3825 | 3825 | 3825 | 3825 | 953 |
| 579 | 20240415 | 091700 | 102810050 | 3825 | 3825 | 3825 | 3825 | 0 |
| 580 | 20240415 | 091600 | 102810050 | 3825 | 3830 | 3830 | 3825 | 2156 |
| 581 | 20240415 | 091500 | 94563335 | 3830 | 3830 | 3830 | 3830 | 720 |
| 582 | 20240415 | 091400 | 91805735 | 3835 | 3845 | 3845 | 3835 | 6548 |
| 583 | 20240415 | 091300 | 66689625 | 3850 | 3840 | 3850 | 3840 | 23 |
| 584 | 20240415 | 091200 | 66601290 | 3840 | 3840 | 3840 | 3840 | 10 |
| 585 | 20240415 | 091100 | 66562890 | 3835 | 3845 | 3845 | 3835 | 237 |
| 586 | 20240415 | 091000 | 65652810 | 3840 | 3845 | 3845 | 3840 | 28 |
| 587 | 20240415 | 090900 | 65545285 | 3845 | 3845 | 3845 | 3845 | 1 |
| 588 | 20240415 | 090800 | 65541440 | 3835 | 3835 | 3835 | 3835 | 1976 |
| 589 | 20240415 | 090700 | 57963480 | 3835 | 3830 | 3835 | 3830 | 23 |
| 590 | 20240415 | 090600 | 57875385 | 3830 | 3830 | 3835 | 3830 | 479 |
| 591 | 20240415 | 090500 | 56040805 | 3835 | 3830 | 3850 | 3830 | 1338 |
| 592 | 20240415 | 090400 | 50910045 | 3835 | 3835 | 3835 | 3835 | 115 |
| 593 | 20240415 | 090300 | 50469020 | 3835 | 3835 | 3835 | 3835 | 99 |
| 594 | 20240415 | 090200 | 50089355 | 3835 | 3825 | 3835 | 3820 | 1001 |
| 595 | 20240415 | 090100 | 46265020 | 3850 | 3840 | 3850 | 3820 | 7196 |
| 596 | 20240415 | 090000 | 18703755 | 3860 | 3810 | 3875 | 3810 | 4897 |