35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 205200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 3 | 20240416 | 205100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 4 | 20240416 | 205000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 5 | 20240416 | 204900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 6 | 20240416 | 204800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 7 | 20240416 | 204700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 8 | 20240416 | 204600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 9 | 20240416 | 204500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 10 | 20240416 | 204400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 11 | 20240416 | 204300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 12 | 20240416 | 204200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 13 | 20240416 | 204100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 14 | 20240416 | 204000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 15 | 20240416 | 203900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 16 | 20240416 | 203800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 17 | 20240416 | 203700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 18 | 20240416 | 203600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 19 | 20240416 | 203500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 20 | 20240416 | 203400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 21 | 20240416 | 203300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 22 | 20240416 | 203200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 23 | 20240416 | 203100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 24 | 20240416 | 203000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 25 | 20240416 | 202900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 26 | 20240416 | 202800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 27 | 20240416 | 202700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 28 | 20240416 | 202600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 29 | 20240416 | 202500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 30 | 20240416 | 202400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 31 | 20240416 | 202300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 32 | 20240416 | 202200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 33 | 20240416 | 202100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 34 | 20240416 | 202000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 35 | 20240416 | 201900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 36 | 20240416 | 201800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 37 | 20240416 | 201700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 38 | 20240416 | 201600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 39 | 20240416 | 201500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 40 | 20240416 | 201400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 41 | 20240416 | 201300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 42 | 20240416 | 201200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 43 | 20240416 | 201100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 44 | 20240416 | 201000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 45 | 20240416 | 200900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 46 | 20240416 | 200800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 47 | 20240416 | 200700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 48 | 20240416 | 200600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 49 | 20240416 | 200500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 50 | 20240416 | 200400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 51 | 20240416 | 200300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 52 | 20240416 | 200200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 53 | 20240416 | 200100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 54 | 20240416 | 200000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 55 | 20240416 | 195900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 56 | 20240416 | 195800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 57 | 20240416 | 195700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 58 | 20240416 | 195600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 59 | 20240416 | 195500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 60 | 20240416 | 195400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 61 | 20240416 | 195300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 62 | 20240416 | 195200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 63 | 20240416 | 195100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 64 | 20240416 | 195000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 65 | 20240416 | 194900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 66 | 20240416 | 194800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 67 | 20240416 | 194700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 68 | 20240416 | 194600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 69 | 20240416 | 194500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 70 | 20240416 | 194400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 71 | 20240416 | 194300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 72 | 20240416 | 194200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 73 | 20240416 | 194100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 74 | 20240416 | 194000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 75 | 20240416 | 193900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 76 | 20240416 | 193800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 77 | 20240416 | 193700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 78 | 20240416 | 193600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 79 | 20240416 | 193500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 80 | 20240416 | 193400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 81 | 20240416 | 193300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 82 | 20240416 | 193200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 83 | 20240416 | 193100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 84 | 20240416 | 193000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 85 | 20240416 | 192900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 86 | 20240416 | 192800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 87 | 20240416 | 192700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 88 | 20240416 | 192600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 89 | 20240416 | 192500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 90 | 20240416 | 192400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 91 | 20240416 | 192300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 92 | 20240416 | 192200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 93 | 20240416 | 192100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 94 | 20240416 | 192000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 95 | 20240416 | 191900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 96 | 20240416 | 191800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 97 | 20240416 | 191700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 98 | 20240416 | 191600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 99 | 20240416 | 191500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 100 | 20240416 | 191400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 101 | 20240416 | 191300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 102 | 20240416 | 191200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 103 | 20240416 | 191100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 104 | 20240416 | 191000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 105 | 20240416 | 190900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 106 | 20240416 | 190800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 107 | 20240416 | 190700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 108 | 20240416 | 190600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 109 | 20240416 | 190500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 110 | 20240416 | 190400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 111 | 20240416 | 190300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 112 | 20240416 | 190200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 113 | 20240416 | 190100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 114 | 20240416 | 190000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 115 | 20240416 | 185900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 116 | 20240416 | 185800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 117 | 20240416 | 185700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 118 | 20240416 | 185600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 119 | 20240416 | 185500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 120 | 20240416 | 185400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 121 | 20240416 | 185300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 122 | 20240416 | 185200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 123 | 20240416 | 185100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 124 | 20240416 | 185000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 125 | 20240416 | 184900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 126 | 20240416 | 184800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 127 | 20240416 | 184700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 128 | 20240416 | 184600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 129 | 20240416 | 184500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 130 | 20240416 | 184400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 131 | 20240416 | 184300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 132 | 20240416 | 184200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 133 | 20240416 | 184100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 134 | 20240416 | 184000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 135 | 20240416 | 183900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 136 | 20240416 | 183800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 137 | 20240416 | 183700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 138 | 20240416 | 183600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 139 | 20240416 | 183500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 140 | 20240416 | 183400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 141 | 20240416 | 183300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 142 | 20240416 | 183200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 143 | 20240416 | 183100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 144 | 20240416 | 183000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 145 | 20240416 | 182900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 146 | 20240416 | 182800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 147 | 20240416 | 182700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 148 | 20240416 | 182600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 149 | 20240416 | 182500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 150 | 20240416 | 182400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 151 | 20240416 | 182300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 152 | 20240416 | 182200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 153 | 20240416 | 182100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 154 | 20240416 | 182000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 155 | 20240416 | 181900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 156 | 20240416 | 181800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 157 | 20240416 | 181700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 158 | 20240416 | 181600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 159 | 20240416 | 181500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 160 | 20240416 | 181400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 161 | 20240416 | 181300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 162 | 20240416 | 181200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 163 | 20240416 | 181100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 164 | 20240416 | 181000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 165 | 20240416 | 180900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 166 | 20240416 | 180800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 167 | 20240416 | 180700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 168 | 20240416 | 180600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 169 | 20240416 | 180500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 170 | 20240416 | 180400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 171 | 20240416 | 180300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 172 | 20240416 | 180200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 173 | 20240416 | 180100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 174 | 20240416 | 180000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 175 | 20240416 | 175900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 176 | 20240416 | 175800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 177 | 20240416 | 175700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 178 | 20240416 | 175600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 179 | 20240416 | 175500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 180 | 20240416 | 175400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 181 | 20240416 | 175300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 182 | 20240416 | 175200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 183 | 20240416 | 175100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 184 | 20240416 | 175000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 185 | 20240416 | 174900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 186 | 20240416 | 174800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 187 | 20240416 | 174700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 188 | 20240416 | 174600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 189 | 20240416 | 174500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 190 | 20240416 | 174400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 191 | 20240416 | 174300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 192 | 20240416 | 174200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 193 | 20240416 | 174100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 194 | 20240416 | 174000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 195 | 20240416 | 173900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 196 | 20240416 | 173800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 197 | 20240416 | 173700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 198 | 20240416 | 173600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 199 | 20240416 | 173500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 200 | 20240416 | 173400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 201 | 20240416 | 173300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 202 | 20240416 | 173200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 203 | 20240416 | 173100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 204 | 20240416 | 173000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 205 | 20240416 | 172900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 206 | 20240416 | 172800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 207 | 20240416 | 172700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 208 | 20240416 | 172600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 209 | 20240416 | 172500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 210 | 20240416 | 172400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 211 | 20240416 | 172300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 212 | 20240416 | 172200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 213 | 20240416 | 172100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 214 | 20240416 | 172000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 215 | 20240416 | 171900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 216 | 20240416 | 171800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 217 | 20240416 | 171700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 218 | 20240416 | 171600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 219 | 20240416 | 171500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 220 | 20240416 | 171400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 221 | 20240416 | 171300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 222 | 20240416 | 171200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 223 | 20240416 | 171100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 224 | 20240416 | 171000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 225 | 20240416 | 170900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 226 | 20240416 | 170800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 227 | 20240416 | 170700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 228 | 20240416 | 170600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 229 | 20240416 | 170500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 230 | 20240416 | 170400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 231 | 20240416 | 170300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 232 | 20240416 | 170200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 233 | 20240416 | 170100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 234 | 20240416 | 170000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 235 | 20240416 | 165900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 236 | 20240416 | 165800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 237 | 20240416 | 165700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 238 | 20240416 | 165600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 239 | 20240416 | 165500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 240 | 20240416 | 165400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 241 | 20240416 | 165300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 242 | 20240416 | 165200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 243 | 20240416 | 165100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 244 | 20240416 | 165000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 245 | 20240416 | 164900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 246 | 20240416 | 164800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 247 | 20240416 | 164700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 248 | 20240416 | 164600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 249 | 20240416 | 164500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 250 | 20240416 | 164400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 251 | 20240416 | 164300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 252 | 20240416 | 164200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 253 | 20240416 | 164100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 254 | 20240416 | 164000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 255 | 20240416 | 163900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 256 | 20240416 | 163800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 257 | 20240416 | 163700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 258 | 20240416 | 163600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 259 | 20240416 | 163500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 260 | 20240416 | 163400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 261 | 20240416 | 163300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 262 | 20240416 | 163200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 263 | 20240416 | 163100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 264 | 20240416 | 163000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 265 | 20240416 | 162900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 266 | 20240416 | 162800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 267 | 20240416 | 162700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 268 | 20240416 | 162600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 269 | 20240416 | 162500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 270 | 20240416 | 162400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 271 | 20240416 | 162300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 272 | 20240416 | 162200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 273 | 20240416 | 162100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 274 | 20240416 | 162000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 275 | 20240416 | 161900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 276 | 20240416 | 161800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 277 | 20240416 | 161700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 278 | 20240416 | 161600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 279 | 20240416 | 161500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 280 | 20240416 | 161400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 281 | 20240416 | 161300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 282 | 20240416 | 161200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 283 | 20240416 | 161100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 284 | 20240416 | 161000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 285 | 20240416 | 160900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 286 | 20240416 | 160800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 287 | 20240416 | 160700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 288 | 20240416 | 160600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 289 | 20240416 | 160500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 290 | 20240416 | 160400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 291 | 20240416 | 160300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 292 | 20240416 | 160200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 293 | 20240416 | 160100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 294 | 20240416 | 160000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 295 | 20240416 | 155900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 296 | 20240416 | 155800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 297 | 20240416 | 155700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 298 | 20240416 | 155600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 299 | 20240416 | 155500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 300 | 20240416 | 155400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 301 | 20240416 | 155300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 302 | 20240416 | 155200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 303 | 20240416 | 155100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 304 | 20240416 | 155000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 305 | 20240416 | 154900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 306 | 20240416 | 154800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 307 | 20240416 | 154700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 308 | 20240416 | 154600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 309 | 20240416 | 154500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 310 | 20240416 | 154400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 311 | 20240416 | 154300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 312 | 20240416 | 154200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 313 | 20240416 | 154100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 314 | 20240416 | 154000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 315 | 20240416 | 153900 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 316 | 20240416 | 153800 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 317 | 20240416 | 153700 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 318 | 20240416 | 153600 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 319 | 20240416 | 153500 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 320 | 20240416 | 153400 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 321 | 20240416 | 153300 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 322 | 20240416 | 153200 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 323 | 20240416 | 153100 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 0 |
| 324 | 20240416 | 153000 | 1798793185 | 4275 | 4275 | 4275 | 4275 | 5290 |
| 325 | 20240416 | 152900 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 326 | 20240416 | 152800 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 327 | 20240416 | 152700 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 328 | 20240416 | 152600 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 329 | 20240416 | 152500 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 330 | 20240416 | 152400 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 331 | 20240416 | 152300 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 332 | 20240416 | 152200 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 333 | 20240416 | 152100 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 334 | 20240416 | 152000 | 1776178435 | 4280 | 4280 | 4280 | 4280 | 0 |
| 335 | 20240416 | 151900 | 1776178435 | 4280 | 4280 | 4280 | 4265 | 758 |
| 336 | 20240416 | 151800 | 1772934660 | 4280 | 4270 | 4280 | 4270 | 862 |
| 337 | 20240416 | 151700 | 1769247680 | 4270 | 4265 | 4275 | 4265 | 976 |
| 338 | 20240416 | 151600 | 1765081120 | 4265 | 4265 | 4270 | 4260 | 1115 |
| 339 | 20240416 | 151500 | 1760325575 | 4265 | 4280 | 4280 | 4265 | 563 |
| 340 | 20240416 | 151400 | 1757922580 | 4280 | 4265 | 4285 | 4265 | 460 |
| 341 | 20240416 | 151300 | 1755956260 | 4280 | 4285 | 4285 | 4280 | 571 |
| 342 | 20240416 | 151200 | 1753511945 | 4300 | 4300 | 4300 | 4280 | 2926 |
| 343 | 20240416 | 151100 | 1740980115 | 4300 | 4275 | 4300 | 4275 | 556 |
| 344 | 20240416 | 151000 | 1738597980 | 4270 | 4270 | 4270 | 4265 | 7692 |
| 345 | 20240416 | 150900 | 1705785470 | 4275 | 4290 | 4330 | 4270 | 4297 |
| 346 | 20240416 | 150800 | 1687382945 | 4290 | 4280 | 4350 | 4280 | 1250 |
| 347 | 20240416 | 150700 | 1681972460 | 4280 | 4280 | 4285 | 4280 | 707 |
| 348 | 20240416 | 150600 | 1678946080 | 4285 | 4280 | 4285 | 4280 | 355 |
| 349 | 20240416 | 150500 | 1677425405 | 4275 | 4280 | 4285 | 4275 | 1008 |
| 350 | 20240416 | 150400 | 1673107555 | 4275 | 4280 | 4285 | 4275 | 261 |
| 351 | 20240416 | 150300 | 1671990510 | 4280 | 4280 | 4280 | 4280 | 750 |
| 352 | 20240416 | 150200 | 1668780510 | 4280 | 4280 | 4280 | 4280 | 398 |
| 353 | 20240416 | 150100 | 1667077070 | 4280 | 4265 | 4280 | 4265 | 471 |
| 354 | 20240416 | 150000 | 1665063550 | 4265 | 4260 | 4265 | 4260 | 359 |
| 355 | 20240416 | 145900 | 1663532465 | 4265 | 4260 | 4265 | 4250 | 1061 |
| 356 | 20240416 | 145800 | 1659017660 | 4250 | 4270 | 4275 | 4250 | 12665 |
| 357 | 20240416 | 145700 | 1605128910 | 4275 | 4275 | 4280 | 4270 | 888 |
| 358 | 20240416 | 145600 | 1601332745 | 4280 | 4295 | 4295 | 4280 | 1342 |
| 359 | 20240416 | 145500 | 1595585060 | 4300 | 4285 | 4300 | 4285 | 903 |
| 360 | 20240416 | 145400 | 1591707425 | 4280 | 4285 | 4285 | 4280 | 264 |
| 361 | 20240416 | 145300 | 1590576230 | 4280 | 4285 | 4290 | 4280 | 582 |
| 362 | 20240416 | 145200 | 1588082420 | 4285 | 4285 | 4290 | 4285 | 818 |
| 363 | 20240416 | 145100 | 1584573905 | 4290 | 4285 | 4290 | 4285 | 319 |
| 364 | 20240416 | 145000 | 1583206490 | 4285 | 4275 | 4285 | 4275 | 471 |
| 365 | 20240416 | 144900 | 1581190465 | 4285 | 4285 | 4285 | 4275 | 664 |
| 366 | 20240416 | 144800 | 1578346840 | 4285 | 4285 | 4285 | 4280 | 552 |
| 367 | 20240416 | 144700 | 1575982615 | 4280 | 4280 | 4280 | 4275 | 383 |
| 368 | 20240416 | 144600 | 1574343380 | 4285 | 4285 | 4285 | 4275 | 1079 |
| 369 | 20240416 | 144500 | 1569721615 | 4285 | 4285 | 4285 | 4275 | 618 |
| 370 | 20240416 | 144400 | 1567075465 | 4285 | 4275 | 4285 | 4275 | 217 |
| 371 | 20240416 | 144300 | 1566146160 | 4285 | 4270 | 4285 | 4270 | 1091 |
| 372 | 20240416 | 144200 | 1561476800 | 4280 | 4265 | 4280 | 4265 | 558 |
| 373 | 20240416 | 144100 | 1559090860 | 4285 | 4265 | 4285 | 4265 | 598 |
| 374 | 20240416 | 144000 | 1556538910 | 4265 | 4270 | 4270 | 4265 | 251 |
| 375 | 20240416 | 143900 | 1555467145 | 4265 | 4280 | 4280 | 4255 | 5862 |
| 376 | 20240416 | 143800 | 1530489990 | 4280 | 4275 | 4290 | 4275 | 1716 |
| 377 | 20240416 | 143700 | 1523146920 | 4285 | 4280 | 4285 | 4280 | 1000 |
| 378 | 20240416 | 143600 | 1518865670 | 4285 | 4280 | 4285 | 4280 | 595 |
| 379 | 20240416 | 143500 | 1516317400 | 4290 | 4280 | 4290 | 4275 | 473 |
| 380 | 20240416 | 143400 | 1514289080 | 4280 | 4280 | 4280 | 4280 | 383 |
| 381 | 20240416 | 143300 | 1512649840 | 4280 | 4280 | 4280 | 4280 | 371 |
| 382 | 20240416 | 143200 | 1511061960 | 4280 | 4275 | 4280 | 4275 | 374 |
| 383 | 20240416 | 143100 | 1509461740 | 4275 | 4260 | 4275 | 4260 | 339 |
| 384 | 20240416 | 143000 | 1508014065 | 4275 | 4275 | 4275 | 4270 | 600 |
| 385 | 20240416 | 142900 | 1505449120 | 4260 | 4280 | 4280 | 4255 | 1133 |
| 386 | 20240416 | 142800 | 1500617685 | 4275 | 4260 | 4275 | 4255 | 1199 |
| 387 | 20240416 | 142700 | 1495510090 | 4260 | 4265 | 4280 | 4260 | 1367 |
| 388 | 20240416 | 142600 | 1489684740 | 4260 | 4260 | 4265 | 4260 | 469 |
| 389 | 20240416 | 142500 | 1487685550 | 4265 | 4265 | 4270 | 4265 | 333 |
| 390 | 20240416 | 142400 | 1486264890 | 4260 | 4255 | 4260 | 4255 | 318 |
| 391 | 20240416 | 142300 | 1484910755 | 4260 | 4260 | 4260 | 4260 | 341 |
| 392 | 20240416 | 142200 | 1483458095 | 4255 | 4255 | 4260 | 4250 | 6238 |
| 393 | 20240416 | 142100 | 1456943540 | 4255 | 4255 | 4255 | 4255 | 156 |
| 394 | 20240416 | 142000 | 1456279760 | 4255 | 4260 | 4260 | 4255 | 166 |
| 395 | 20240416 | 141900 | 1455573145 | 4260 | 4265 | 4265 | 4260 | 950 |
| 396 | 20240416 | 141800 | 1451523620 | 4265 | 4260 | 4265 | 4260 | 192 |
| 397 | 20240416 | 141700 | 1450705285 | 4260 | 4265 | 4265 | 4260 | 322 |
| 398 | 20240416 | 141600 | 1449332505 | 4265 | 4265 | 4265 | 4265 | 84 |
| 399 | 20240416 | 141500 | 1448974245 | 4270 | 4260 | 4270 | 4250 | 6118 |
| 400 | 20240416 | 141400 | 1422954905 | 4260 | 4265 | 4270 | 4260 | 3322 |
| 401 | 20240416 | 141300 | 1408796740 | 4270 | 4265 | 4270 | 4265 | 93 |
| 402 | 20240416 | 141200 | 1408399680 | 4270 | 4265 | 4270 | 4265 | 241 |
| 403 | 20240416 | 141100 | 1407371110 | 4265 | 4270 | 4270 | 4265 | 227 |
| 404 | 20240416 | 141000 | 1406401865 | 4265 | 4270 | 4270 | 4265 | 198 |
| 405 | 20240416 | 140900 | 1405556955 | 4265 | 4270 | 4270 | 4265 | 109 |
| 406 | 20240416 | 140800 | 1405091655 | 4265 | 4275 | 4275 | 4265 | 19251 |
| 407 | 20240416 | 140700 | 1322894035 | 4275 | 4270 | 4275 | 4270 | 632 |
| 408 | 20240416 | 140600 | 1320194530 | 4270 | 4275 | 4275 | 4270 | 392 |
| 409 | 20240416 | 140500 | 1318520275 | 4270 | 4270 | 4270 | 4270 | 211 |
| 410 | 20240416 | 140400 | 1317619305 | 4275 | 4270 | 4275 | 4270 | 208 |
| 411 | 20240416 | 140300 | 1316730730 | 4275 | 4270 | 4275 | 4270 | 194 |
| 412 | 20240416 | 140200 | 1315901930 | 4275 | 4275 | 4275 | 4275 | 83 |
| 413 | 20240416 | 140100 | 1315547105 | 4275 | 4275 | 4275 | 4270 | 1484 |
| 414 | 20240416 | 140000 | 1309208205 | 4270 | 4270 | 4275 | 4270 | 433 |
| 415 | 20240416 | 135900 | 1307358430 | 4270 | 4275 | 4275 | 4270 | 975 |
| 416 | 20240416 | 135800 | 1303190575 | 4275 | 4270 | 4275 | 4270 | 328 |
| 417 | 20240416 | 135700 | 1301789925 | 4270 | 4275 | 4275 | 4270 | 120 |
| 418 | 20240416 | 135600 | 1301276970 | 4275 | 4270 | 4275 | 4265 | 571 |
| 419 | 20240416 | 135500 | 1298838545 | 4270 | 4270 | 4275 | 4270 | 493 |
| 420 | 20240416 | 135400 | 1296733015 | 4270 | 4275 | 4275 | 4270 | 211 |
| 421 | 20240416 | 135300 | 1295832040 | 4275 | 4270 | 4275 | 4270 | 153 |
| 422 | 20240416 | 135200 | 1295178010 | 4275 | 4270 | 4275 | 4270 | 203 |
| 423 | 20240416 | 135100 | 1294310230 | 4270 | 4270 | 4270 | 4270 | 201 |
| 424 | 20240416 | 135000 | 1293451960 | 4270 | 4265 | 4270 | 4265 | 284 |
| 425 | 20240416 | 134900 | 1292240280 | 4265 | 4265 | 4270 | 4265 | 393 |
| 426 | 20240416 | 134800 | 1290563720 | 4265 | 4275 | 4275 | 4265 | 242 |
| 427 | 20240416 | 134700 | 1289530730 | 4275 | 4270 | 4275 | 4265 | 345 |
| 428 | 20240416 | 134600 | 1288058160 | 4270 | 4270 | 4275 | 4270 | 257 |
| 429 | 20240416 | 134500 | 1286960350 | 4270 | 4275 | 4275 | 4270 | 192 |
| 430 | 20240416 | 134400 | 1286140095 | 4275 | 4270 | 4275 | 4270 | 101 |
| 431 | 20240416 | 134300 | 1285708370 | 4275 | 4275 | 4275 | 4270 | 305 |
| 432 | 20240416 | 134200 | 1284404540 | 4275 | 4270 | 4275 | 4270 | 206 |
| 433 | 20240416 | 134100 | 1283524470 | 4270 | 4275 | 4275 | 4270 | 479 |
| 434 | 20240416 | 134000 | 1281478725 | 4275 | 4275 | 4275 | 4275 | 896 |
| 435 | 20240416 | 133900 | 1277648325 | 4275 | 4280 | 4280 | 4275 | 222 |
| 436 | 20240416 | 133800 | 1276698710 | 4280 | 4285 | 4285 | 4280 | 275 |
| 437 | 20240416 | 133700 | 1275521290 | 4285 | 4285 | 4290 | 4285 | 202 |
| 438 | 20240416 | 133600 | 1274655095 | 4285 | 4280 | 4285 | 4275 | 236 |
| 439 | 20240416 | 133500 | 1273644945 | 4280 | 4285 | 4285 | 4280 | 115 |
| 440 | 20240416 | 133400 | 1273152215 | 4285 | 4280 | 4285 | 4280 | 148 |
| 441 | 20240416 | 133300 | 1272518760 | 4280 | 4275 | 4280 | 4275 | 662 |
| 442 | 20240416 | 133200 | 1269688695 | 4275 | 4270 | 4275 | 4270 | 1079 |
| 443 | 20240416 | 133100 | 1265076520 | 4270 | 4275 | 4275 | 4270 | 240 |
| 444 | 20240416 | 133000 | 1264051065 | 4270 | 4270 | 4270 | 4270 | 237 |
| 445 | 20240416 | 132900 | 1263039075 | 4275 | 4270 | 4275 | 4270 | 216 |
| 446 | 20240416 | 132800 | 1262116345 | 4275 | 4265 | 4275 | 4260 | 3464 |
| 447 | 20240416 | 132700 | 1247339025 | 4265 | 4265 | 4265 | 4260 | 212 |
| 448 | 20240416 | 132600 | 1246435395 | 4260 | 4265 | 4265 | 4260 | 10 |
| 449 | 20240416 | 132500 | 1246392790 | 4265 | 4260 | 4265 | 4260 | 193 |
| 450 | 20240416 | 132400 | 1245570190 | 4260 | 4260 | 4265 | 4260 | 494 |
| 451 | 20240416 | 132300 | 1243465330 | 4260 | 4260 | 4260 | 4260 | 209 |
| 452 | 20240416 | 132200 | 1242574990 | 4260 | 4265 | 4265 | 4260 | 296 |
| 453 | 20240416 | 132100 | 1241313600 | 4265 | 4260 | 4265 | 4260 | 292 |
| 454 | 20240416 | 132000 | 1240068765 | 4265 | 4265 | 4265 | 4260 | 145 |
| 455 | 20240416 | 131900 | 1239450390 | 4260 | 4265 | 4265 | 4260 | 1590 |
| 456 | 20240416 | 131800 | 1232670040 | 4270 | 4265 | 4270 | 4265 | 537 |
| 457 | 20240416 | 131700 | 1230379305 | 4265 | 4270 | 4270 | 4265 | 663 |
| 458 | 20240416 | 131600 | 1227550635 | 4270 | 4265 | 4270 | 4265 | 702 |
| 459 | 20240416 | 131500 | 1224556340 | 4270 | 4270 | 4270 | 4265 | 94 |
| 460 | 20240416 | 131400 | 1224155010 | 4265 | 4270 | 4270 | 4265 | 264 |
| 461 | 20240416 | 131300 | 1223028625 | 4270 | 4265 | 4270 | 4265 | 652 |
| 462 | 20240416 | 131200 | 1220245635 | 4265 | 4265 | 4265 | 4265 | 209 |
| 463 | 20240416 | 131100 | 1219354250 | 4265 | 4260 | 4265 | 4260 | 400 |
| 464 | 20240416 | 131000 | 1217648850 | 4265 | 4265 | 4270 | 4265 | 318 |
| 465 | 20240416 | 130900 | 1216292165 | 4265 | 4260 | 4265 | 4260 | 219 |
| 466 | 20240416 | 130800 | 1215358175 | 4260 | 4255 | 4260 | 4255 | 339 |
| 467 | 20240416 | 130700 | 1213915230 | 4260 | 4260 | 4260 | 4255 | 246 |
| 468 | 20240416 | 130600 | 1212867400 | 4255 | 4270 | 4270 | 4255 | 518 |
| 469 | 20240416 | 130500 | 1210659335 | 4265 | 4265 | 4265 | 4265 | 10 |
| 470 | 20240416 | 130400 | 1210616685 | 4275 | 4260 | 4275 | 4260 | 104 |
| 471 | 20240416 | 130300 | 1210173630 | 4260 | 4255 | 4260 | 4255 | 519 |
| 472 | 20240416 | 130200 | 1207965250 | 4255 | 4260 | 4260 | 4255 | 5319 |
| 473 | 20240416 | 130100 | 1185331860 | 4265 | 4265 | 4265 | 4260 | 314 |
| 474 | 20240416 | 130000 | 1183993600 | 4270 | 4265 | 4270 | 4265 | 92 |
| 475 | 20240416 | 125900 | 1183600805 | 4270 | 4270 | 4270 | 4265 | 399 |
| 476 | 20240416 | 125800 | 1181898375 | 4270 | 4275 | 4275 | 4270 | 161 |
| 477 | 20240416 | 125700 | 1181210895 | 4270 | 4270 | 4270 | 4265 | 303 |
| 478 | 20240416 | 125600 | 1179917585 | 4270 | 4270 | 4275 | 4270 | 361 |
| 479 | 20240416 | 125500 | 1178374890 | 4275 | 4275 | 4275 | 4275 | 69 |
| 480 | 20240416 | 125400 | 1178079915 | 4280 | 4265 | 4280 | 4265 | 22 |
| 481 | 20240416 | 125300 | 1177986015 | 4260 | 4260 | 4265 | 4260 | 293 |
| 482 | 20240416 | 125200 | 1176737420 | 4265 | 4265 | 4265 | 4265 | 623 |
| 483 | 20240416 | 125100 | 1174080325 | 4265 | 4270 | 4270 | 4265 | 56 |
| 484 | 20240416 | 125000 | 1173841435 | 4265 | 4260 | 4265 | 4260 | 274 |
| 485 | 20240416 | 124900 | 1172673325 | 4260 | 4265 | 4265 | 4260 | 100 |
| 486 | 20240416 | 124800 | 1172246910 | 4260 | 4255 | 4260 | 4255 | 309 |
| 487 | 20240416 | 124700 | 1170931615 | 4255 | 4255 | 4255 | 4255 | 525 |
| 488 | 20240416 | 124600 | 1168697740 | 4260 | 4260 | 4260 | 4260 | 236 |
| 489 | 20240416 | 124500 | 1167692380 | 4255 | 4260 | 4260 | 4255 | 289 |
| 490 | 20240416 | 124400 | 1166461880 | 4255 | 4260 | 4260 | 4255 | 262 |
| 491 | 20240416 | 124300 | 1165345810 | 4260 | 4265 | 4265 | 4260 | 179 |
| 492 | 20240416 | 124200 | 1164582420 | 4265 | 4255 | 4265 | 4255 | 135 |
| 493 | 20240416 | 124100 | 1164007805 | 4255 | 4260 | 4260 | 4255 | 111 |
| 494 | 20240416 | 124000 | 1163535495 | 4260 | 4250 | 4260 | 4250 | 1619 |
| 495 | 20240416 | 123900 | 1156649785 | 4255 | 4255 | 4255 | 4250 | 105 |
| 496 | 20240416 | 123800 | 1156203060 | 4255 | 4260 | 4260 | 4255 | 102 |
| 497 | 20240416 | 123700 | 1155769040 | 4260 | 4250 | 4260 | 4250 | 575 |
| 498 | 20240416 | 123600 | 1153323540 | 4245 | 4250 | 4265 | 4245 | 540 |
| 499 | 20240416 | 123500 | 1151029010 | 4270 | 4255 | 4270 | 4255 | 665 |
| 500 | 20240416 | 123400 | 1148198145 | 4255 | 4265 | 4265 | 4245 | 12021 |
| 501 | 20240416 | 123300 | 1097107230 | 4270 | 4265 | 4270 | 4265 | 193 |
| 502 | 20240416 | 123200 | 1096283665 | 4265 | 4270 | 4270 | 4265 | 193 |
| 503 | 20240416 | 123100 | 1095460105 | 4270 | 4270 | 4270 | 4265 | 406 |
| 504 | 20240416 | 123000 | 1093727895 | 4270 | 4265 | 4270 | 4265 | 446 |
| 505 | 20240416 | 122900 | 1091825020 | 4265 | 4265 | 4270 | 4265 | 395 |
| 506 | 20240416 | 122800 | 1090138915 | 4270 | 4275 | 4275 | 4270 | 93 |
| 507 | 20240416 | 122700 | 1089741755 | 4280 | 4270 | 4280 | 4270 | 349 |
| 508 | 20240416 | 122600 | 1088250715 | 4270 | 4275 | 4275 | 4270 | 2089 |
| 509 | 20240416 | 122500 | 1079324595 | 4280 | 4280 | 4280 | 4280 | 89 |
| 510 | 20240416 | 122400 | 1078943675 | 4280 | 4285 | 4285 | 4280 | 119 |
| 511 | 20240416 | 122300 | 1078433810 | 4280 | 4280 | 4280 | 4280 | 209 |
| 512 | 20240416 | 122200 | 1077539290 | 4280 | 4275 | 4280 | 4275 | 111 |
| 513 | 20240416 | 122100 | 1077064715 | 4275 | 4275 | 4280 | 4275 | 559 |
| 514 | 20240416 | 122000 | 1074674570 | 4275 | 4280 | 4280 | 4275 | 197 |
| 515 | 20240416 | 121900 | 1073831960 | 4275 | 4275 | 4280 | 4275 | 429 |
| 516 | 20240416 | 121800 | 1071996875 | 4280 | 4280 | 4280 | 4275 | 177 |
| 517 | 20240416 | 121700 | 1071239365 | 4285 | 4285 | 4285 | 4285 | 11 |
| 518 | 20240416 | 121600 | 1071192230 | 4290 | 4290 | 4290 | 4290 | 4 |
| 519 | 20240416 | 121500 | 1071175070 | 4290 | 4275 | 4290 | 4275 | 1574 |
| 520 | 20240416 | 121400 | 1064439070 | 4275 | 4280 | 4280 | 4275 | 183 |
| 521 | 20240416 | 121300 | 1063656330 | 4280 | 4280 | 4280 | 4275 | 96 |
| 522 | 20240416 | 121200 | 1063245495 | 4280 | 4280 | 4280 | 4275 | 180 |
| 523 | 20240416 | 121100 | 1062475145 | 4275 | 4270 | 4275 | 4270 | 309 |
| 524 | 20240416 | 121000 | 1061155170 | 4270 | 4270 | 4275 | 4270 | 435 |
| 525 | 20240416 | 120900 | 1059297305 | 4270 | 4275 | 4275 | 4270 | 260 |
| 526 | 20240416 | 120800 | 1058187100 | 4275 | 4270 | 4275 | 4270 | 163 |
| 527 | 20240416 | 120700 | 1057490325 | 4275 | 4270 | 4275 | 4270 | 342 |
| 528 | 20240416 | 120600 | 1056028460 | 4275 | 4275 | 4275 | 4270 | 416 |
| 529 | 20240416 | 120500 | 1054250130 | 4280 | 4275 | 4280 | 4275 | 99 |
| 530 | 20240416 | 120400 | 1053826455 | 4280 | 4285 | 4285 | 4275 | 402 |
| 531 | 20240416 | 120300 | 1052107035 | 4275 | 4280 | 4280 | 4275 | 504 |
| 532 | 20240416 | 120200 | 1049951570 | 4275 | 4270 | 4275 | 4270 | 1380 |
| 533 | 20240416 | 120100 | 1044053895 | 4270 | 4270 | 4275 | 4270 | 193 |
| 534 | 20240416 | 120000 | 1043229370 | 4270 | 4275 | 4275 | 4270 | 328 |
| 535 | 20240416 | 115900 | 1041828270 | 4275 | 4275 | 4275 | 4275 | 225 |
| 536 | 20240416 | 115800 | 1040866395 | 4280 | 4280 | 4280 | 4275 | 120 |
| 537 | 20240416 | 115700 | 1040352845 | 4285 | 4275 | 4300 | 4275 | 603 |
| 538 | 20240416 | 115600 | 1037766475 | 4275 | 4275 | 4275 | 4275 | 84 |
| 539 | 20240416 | 115500 | 1037407375 | 4270 | 4270 | 4270 | 4270 | 443 |
| 540 | 20240416 | 115400 | 1035515765 | 4275 | 4270 | 4275 | 4260 | 7873 |
| 541 | 20240416 | 115300 | 1001957875 | 4275 | 4275 | 4275 | 4275 | 101 |
| 542 | 20240416 | 115200 | 1001526100 | 4280 | 4280 | 4280 | 4280 | 1 |
| 543 | 20240416 | 115100 | 1001521820 | 4285 | 4285 | 4290 | 4285 | 1411 |
| 544 | 20240416 | 115000 | 995475680 | 4285 | 4275 | 4295 | 4275 | 1887 |
| 545 | 20240416 | 114900 | 987392810 | 4270 | 4265 | 4280 | 4265 | 287 |
| 546 | 20240416 | 114800 | 986166950 | 4280 | 4270 | 4280 | 4265 | 192 |
| 547 | 20240416 | 114700 | 985346370 | 4280 | 4280 | 4280 | 4280 | 0 |
| 548 | 20240416 | 114600 | 985346370 | 4280 | 4280 | 4285 | 4280 | 626 |
| 549 | 20240416 | 114500 | 982664480 | 4280 | 4265 | 4280 | 4265 | 8389 |
| 550 | 20240416 | 114400 | 946784040 | 4265 | 4265 | 4265 | 4260 | 378 |
| 551 | 20240416 | 114300 | 945172920 | 4265 | 4265 | 4265 | 4260 | 710 |
| 552 | 20240416 | 114200 | 942145270 | 4265 | 4265 | 4265 | 4265 | 779 |
| 553 | 20240416 | 114100 | 938822835 | 4265 | 4265 | 4265 | 4265 | 86 |
| 554 | 20240416 | 114000 | 938456045 | 4270 | 4255 | 4270 | 4255 | 200 |
| 555 | 20240416 | 113900 | 937603545 | 4255 | 4255 | 4255 | 4245 | 6496 |
| 556 | 20240416 | 113800 | 909982910 | 4255 | 4260 | 4260 | 4255 | 400 |
| 557 | 20240416 | 113700 | 908279410 | 4260 | 4275 | 4275 | 4250 | 23680 |
| 558 | 20240416 | 113600 | 807337775 | 4280 | 4275 | 4280 | 4275 | 92 |
| 559 | 20240416 | 113500 | 806944060 | 4280 | 4280 | 4280 | 4275 | 571 |
| 560 | 20240416 | 113400 | 804502480 | 4275 | 4280 | 4280 | 4275 | 396 |
| 561 | 20240416 | 113300 | 802809145 | 4280 | 4275 | 4280 | 4275 | 196 |
| 562 | 20240416 | 113200 | 801970810 | 4280 | 4275 | 4280 | 4275 | 93 |
| 563 | 20240416 | 113100 | 801572820 | 4280 | 4280 | 4280 | 4280 | 263 |
| 564 | 20240416 | 113000 | 800447180 | 4275 | 4275 | 4280 | 4275 | 220 |
| 565 | 20240416 | 112900 | 799506630 | 4275 | 4280 | 4280 | 4275 | 116 |
| 566 | 20240416 | 112800 | 799010210 | 4280 | 4275 | 4280 | 4275 | 447 |
| 567 | 20240416 | 112700 | 797098320 | 4275 | 4275 | 4275 | 4275 | 110 |
| 568 | 20240416 | 112600 | 796628070 | 4275 | 4280 | 4280 | 4275 | 564 |
| 569 | 20240416 | 112500 | 794214695 | 4275 | 4270 | 4275 | 4270 | 496 |
| 570 | 20240416 | 112400 | 792096225 | 4270 | 4270 | 4270 | 4265 | 330 |
| 571 | 20240416 | 112300 | 790688160 | 4270 | 4265 | 4270 | 4265 | 151 |
| 572 | 20240416 | 112200 | 790043890 | 4270 | 4270 | 4270 | 4265 | 520 |
| 573 | 20240416 | 112100 | 787823695 | 4270 | 4270 | 4275 | 4270 | 7386 |
| 574 | 20240416 | 112000 | 756285055 | 4270 | 4275 | 4275 | 4270 | 453 |
| 575 | 20240416 | 111900 | 754350730 | 4270 | 4275 | 4275 | 4270 | 643 |
| 576 | 20240416 | 111800 | 751601950 | 4275 | 4280 | 4280 | 4275 | 281 |
| 577 | 20240416 | 111700 | 750399815 | 4280 | 4280 | 4280 | 4275 | 348 |
| 578 | 20240416 | 111600 | 748911440 | 4275 | 4275 | 4275 | 4275 | 560 |
| 579 | 20240416 | 111500 | 746517440 | 4280 | 4280 | 4285 | 4280 | 618 |
| 580 | 20240416 | 111400 | 743871985 | 4280 | 4280 | 4285 | 4280 | 692 |
| 581 | 20240416 | 111300 | 740909810 | 4285 | 4280 | 4285 | 4280 | 276 |
| 582 | 20240416 | 111200 | 739728520 | 4285 | 4285 | 4290 | 4285 | 3300 |
| 583 | 20240416 | 111100 | 725587980 | 4285 | 4285 | 4290 | 4280 | 2696 |
| 584 | 20240416 | 111000 | 714035255 | 4285 | 4280 | 4285 | 4280 | 350 |
| 585 | 20240416 | 110900 | 712535550 | 4280 | 4280 | 4280 | 4280 | 251 |
| 586 | 20240416 | 110800 | 711461270 | 4285 | 4280 | 4290 | 4280 | 9233 |
| 587 | 20240416 | 110700 | 671900335 | 4285 | 4280 | 4290 | 4280 | 7691 |
| 588 | 20240416 | 110600 | 638946275 | 4285 | 4285 | 4285 | 4285 | 1196 |
| 589 | 20240416 | 110500 | 633821415 | 4285 | 4285 | 4285 | 4285 | 1249 |
| 590 | 20240416 | 110400 | 628469450 | 4285 | 4285 | 4285 | 4280 | 506 |
| 591 | 20240416 | 110300 | 626301285 | 4285 | 4280 | 4285 | 4280 | 109 |
| 592 | 20240416 | 110200 | 625834270 | 4280 | 4280 | 4280 | 4280 | 309 |
| 593 | 20240416 | 110100 | 624511750 | 4280 | 4280 | 4280 | 4280 | 360 |
| 594 | 20240416 | 110000 | 622970950 | 4285 | 4280 | 4285 | 4280 | 191 |
| 595 | 20240416 | 105900 | 622153060 | 4275 | 4270 | 4275 | 4270 | 201 |
| 596 | 20240416 | 105800 | 621294285 | 4270 | 4290 | 4290 | 4270 | 5655 |
| 597 | 20240416 | 105700 | 597095070 | 4285 | 4290 | 4290 | 4285 | 397 |
| 598 | 20240416 | 105600 | 595392985 | 4290 | 4290 | 4295 | 4290 | 114 |
| 599 | 20240416 | 105500 | 594903905 | 4295 | 4290 | 4295 | 4290 | 95 |
| 600 | 20240416 | 105400 | 594495925 | 4295 | 4300 | 4300 | 4295 | 206 |
| 601 | 20240416 | 105300 | 593611150 | 4300 | 4305 | 4305 | 4300 | 233 |
| 602 | 20240416 | 105200 | 592609240 | 4305 | 4305 | 4305 | 4305 | 300 |
| 603 | 20240416 | 105100 | 591317740 | 4305 | 4285 | 4305 | 4285 | 747 |
| 604 | 20240416 | 105000 | 588105610 | 4300 | 4300 | 4300 | 4285 | 3861 |
| 605 | 20240416 | 104900 | 571523555 | 4300 | 4305 | 4305 | 4300 | 200 |
| 606 | 20240416 | 104800 | 570663055 | 4315 | 4295 | 4315 | 4295 | 87 |
| 607 | 20240416 | 104700 | 570287920 | 4290 | 4305 | 4305 | 4280 | 9019 |
| 608 | 20240416 | 104600 | 531574450 | 4305 | 4305 | 4305 | 4305 | 865 |
| 609 | 20240416 | 104500 | 527850625 | 4305 | 4305 | 4310 | 4305 | 1115 |
| 610 | 20240416 | 104400 | 523045520 | 4310 | 4310 | 4310 | 4305 | 384 |
| 611 | 20240416 | 104300 | 521390530 | 4315 | 4320 | 4320 | 4315 | 1363 |
| 612 | 20240416 | 104200 | 515509130 | 4325 | 4325 | 4325 | 4320 | 1536 |
| 613 | 20240416 | 104100 | 508869310 | 4325 | 4330 | 4330 | 4325 | 2693 |
| 614 | 20240416 | 104000 | 497219010 | 4335 | 4325 | 4335 | 4325 | 437 |
| 615 | 20240416 | 103900 | 495326420 | 4330 | 4320 | 4330 | 4320 | 1473 |
| 616 | 20240416 | 103800 | 488948920 | 4325 | 4325 | 4325 | 4325 | 1970 |
| 617 | 20240416 | 103700 | 480428670 | 4330 | 4325 | 4330 | 4325 | 101 |
| 618 | 20240416 | 103600 | 479991840 | 4325 | 4335 | 4335 | 4325 | 8642 |
| 619 | 20240416 | 103500 | 442567815 | 4335 | 4335 | 4335 | 4335 | 400 |
| 620 | 20240416 | 103400 | 440833815 | 4335 | 4340 | 4340 | 4335 | 5342 |
| 621 | 20240416 | 103300 | 417668310 | 4350 | 4350 | 4350 | 4350 | 2 |
| 622 | 20240416 | 103200 | 417659610 | 4350 | 4345 | 4350 | 4340 | 191 |
| 623 | 20240416 | 103100 | 416829410 | 4340 | 4340 | 4340 | 4340 | 359 |
| 624 | 20240416 | 103000 | 415271350 | 4340 | 4340 | 4340 | 4340 | 249 |
| 625 | 20240416 | 102900 | 414190690 | 4340 | 4340 | 4340 | 4340 | 1223 |
| 626 | 20240416 | 102800 | 408882870 | 4345 | 4345 | 4345 | 4345 | 1046 |
| 627 | 20240416 | 102700 | 404338000 | 4345 | 4345 | 4345 | 4345 | 250 |
| 628 | 20240416 | 102600 | 403251750 | 4345 | 4345 | 4345 | 4345 | 9 |
| 629 | 20240416 | 102500 | 403212645 | 4345 | 4345 | 4345 | 4345 | 15 |
| 630 | 20240416 | 102400 | 403147470 | 4350 | 4350 | 4350 | 4345 | 103 |
| 631 | 20240416 | 102300 | 402699495 | 4350 | 4345 | 4350 | 4345 | 13 |
| 632 | 20240416 | 102200 | 402642990 | 4350 | 4345 | 4360 | 4345 | 1488 |
| 633 | 20240416 | 102100 | 396172445 | 4360 | 4350 | 4360 | 4345 | 87 |
| 634 | 20240416 | 102000 | 395793975 | 4350 | 4350 | 4350 | 4345 | 895 |
| 635 | 20240416 | 101900 | 391900775 | 4345 | 4345 | 4345 | 4345 | 259 |
| 636 | 20240416 | 101800 | 390775420 | 4345 | 4345 | 4345 | 4345 | 10 |
| 637 | 20240416 | 101700 | 390731970 | 4350 | 4345 | 4350 | 4345 | 96 |
| 638 | 20240416 | 101600 | 390314415 | 4350 | 4350 | 4350 | 4350 | 364 |
| 639 | 20240416 | 101500 | 388731015 | 4345 | 4350 | 4350 | 4345 | 793 |
| 640 | 20240416 | 101400 | 385282750 | 4350 | 4355 | 4355 | 4350 | 1548 |
| 641 | 20240416 | 101300 | 378547205 | 4355 | 4355 | 4355 | 4355 | 0 |
| 642 | 20240416 | 101200 | 378547205 | 4355 | 4350 | 4360 | 4350 | 4626 |
| 643 | 20240416 | 101100 | 358392545 | 4350 | 4345 | 4350 | 4345 | 110 |
| 644 | 20240416 | 101000 | 357914095 | 4345 | 4350 | 4350 | 4345 | 2003 |
| 645 | 20240416 | 100900 | 349201090 | 4355 | 4350 | 4355 | 4350 | 95 |
| 646 | 20240416 | 100800 | 348787410 | 4355 | 4360 | 4360 | 4355 | 4095 |
| 647 | 20240416 | 100700 | 330951205 | 4360 | 4360 | 4360 | 4360 | 9 |
| 648 | 20240416 | 100600 | 330911965 | 4360 | 4365 | 4365 | 4360 | 1010 |
| 649 | 20240416 | 100500 | 326505360 | 4370 | 4370 | 4370 | 4370 | 3 |
| 650 | 20240416 | 100400 | 326492250 | 4365 | 4370 | 4370 | 4365 | 446 |
| 651 | 20240416 | 100300 | 324543730 | 4370 | 4380 | 4380 | 4370 | 1093 |
| 652 | 20240416 | 100200 | 319762275 | 4375 | 4375 | 4375 | 4375 | 12 |
| 653 | 20240416 | 100100 | 319709775 | 4375 | 4365 | 4380 | 4365 | 2641 |
| 654 | 20240416 | 100000 | 308158455 | 4365 | 4365 | 4365 | 4365 | 259 |
| 655 | 20240416 | 095900 | 307027920 | 4365 | 4365 | 4365 | 4365 | 10 |
| 656 | 20240416 | 095800 | 306984270 | 4365 | 4365 | 4365 | 4365 | 9 |
| 657 | 20240416 | 095700 | 306944985 | 4365 | 4360 | 4365 | 4360 | 12 |
| 658 | 20240416 | 095600 | 306892655 | 4360 | 4360 | 4360 | 4360 | 259 |
| 659 | 20240416 | 095500 | 305763415 | 4370 | 4365 | 4370 | 4365 | 10 |
| 660 | 20240416 | 095400 | 305719760 | 4360 | 4365 | 4370 | 4360 | 123 |
| 661 | 20240416 | 095300 | 305182665 | 4360 | 4360 | 4360 | 4360 | 15 |
| 662 | 20240416 | 095200 | 305117265 | 4370 | 4360 | 4370 | 4360 | 37 |
| 663 | 20240416 | 095100 | 304955925 | 4360 | 4365 | 4365 | 4360 | 2923 |
| 664 | 20240416 | 095000 | 292211605 | 4365 | 4365 | 4370 | 4355 | 1659 |
| 665 | 20240416 | 094900 | 284966625 | 4365 | 4360 | 4365 | 4360 | 859 |
| 666 | 20240416 | 094800 | 281218390 | 4360 | 4365 | 4365 | 4360 | 19 |
| 667 | 20240416 | 094700 | 281135500 | 4360 | 4360 | 4360 | 4360 | 10 |
| 668 | 20240416 | 094600 | 281091900 | 4365 | 4355 | 4365 | 4355 | 98 |
| 669 | 20240416 | 094500 | 280664240 | 4360 | 4360 | 4360 | 4360 | 260 |
| 670 | 20240416 | 094400 | 279530640 | 4360 | 4360 | 4365 | 4360 | 27 |
| 671 | 20240416 | 094300 | 279412840 | 4360 | 4360 | 4360 | 4360 | 9 |
| 672 | 20240416 | 094200 | 279373600 | 4360 | 4355 | 4365 | 4355 | 1608 |
| 673 | 20240416 | 094100 | 272362110 | 4355 | 4350 | 4355 | 4345 | 1056 |
| 674 | 20240416 | 094000 | 267768235 | 4345 | 4350 | 4350 | 4345 | 129 |
| 675 | 20240416 | 093900 | 267207130 | 4350 | 4350 | 4350 | 4345 | 1458 |
| 676 | 20240416 | 093800 | 260867005 | 4350 | 4340 | 4350 | 4340 | 6167 |
| 677 | 20240416 | 093700 | 234070960 | 4345 | 4345 | 4345 | 4340 | 2024 |
| 678 | 20240416 | 093600 | 225276730 | 4340 | 4345 | 4345 | 4340 | 1326 |
| 679 | 20240416 | 093500 | 219521830 | 4345 | 4345 | 4350 | 4345 | 409 |
| 680 | 20240416 | 093400 | 217743690 | 4345 | 4350 | 4350 | 4345 | 1058 |
| 681 | 20240416 | 093300 | 213146650 | 4355 | 4355 | 4355 | 4355 | 1 |
| 682 | 20240416 | 093200 | 213142295 | 4360 | 4350 | 4360 | 4350 | 9 |
| 683 | 20240416 | 093100 | 213103095 | 4350 | 4345 | 4350 | 4345 | 5229 |
| 684 | 20240416 | 093000 | 190357040 | 4345 | 4340 | 4345 | 4340 | 288 |
| 685 | 20240416 | 092900 | 189107115 | 4335 | 4340 | 4340 | 4335 | 37 |
| 686 | 20240416 | 092800 | 188946695 | 4345 | 4345 | 4345 | 4345 | 1 |
| 687 | 20240416 | 092700 | 188942350 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 688 | 20240416 | 092600 | 184602350 | 4340 | 4345 | 4345 | 4340 | 4535 |
| 689 | 20240416 | 092500 | 164920445 | 4340 | 4355 | 4355 | 4340 | 1348 |
| 690 | 20240416 | 092400 | 159065340 | 4340 | 4350 | 4350 | 4340 | 1573 |
| 691 | 20240416 | 092300 | 152228520 | 4350 | 4350 | 4350 | 4350 | 1086 |
| 692 | 20240416 | 092200 | 147504420 | 4330 | 4360 | 4360 | 4330 | 12209 |
| 693 | 20240416 | 092100 | 94401500 | 4355 | 4365 | 4365 | 4355 | 5421 |
| 694 | 20240416 | 092000 | 70764265 | 4360 | 4365 | 4365 | 4360 | 1715 |
| 695 | 20240416 | 091900 | 63280940 | 4360 | 4370 | 4370 | 4360 | 748 |
| 696 | 20240416 | 091800 | 60016365 | 4370 | 4380 | 4380 | 4360 | 2153 |
| 697 | 20240416 | 091700 | 50619165 | 4380 | 4380 | 4380 | 4365 | 1872 |
| 698 | 20240416 | 091600 | 42441060 | 4385 | 4385 | 4385 | 4385 | 0 |
| 699 | 20240416 | 091500 | 42441060 | 4385 | 4370 | 4385 | 4360 | 1764 |
| 700 | 20240416 | 091400 | 34741095 | 4365 | 4365 | 4370 | 4365 | 47 |
| 701 | 20240416 | 091300 | 34535930 | 4360 | 4360 | 4360 | 4360 | 0 |
| 702 | 20240416 | 091200 | 34535930 | 4360 | 4360 | 4360 | 4360 | 1 |
| 703 | 20240416 | 091100 | 34531570 | 4380 | 4360 | 4380 | 4360 | 959 |
| 704 | 20240416 | 091000 | 30347990 | 4360 | 4360 | 4360 | 4360 | 4 |
| 705 | 20240416 | 090900 | 30330550 | 4360 | 4360 | 4360 | 4360 | 9 |
| 706 | 20240416 | 090800 | 30291310 | 4360 | 4380 | 4385 | 4360 | 2168 |
| 707 | 20240416 | 090700 | 20836745 | 4380 | 4380 | 4380 | 4365 | 1038 |
| 708 | 20240416 | 090600 | 16299560 | 4365 | 4365 | 4365 | 4365 | 100 |
| 709 | 20240416 | 090500 | 15863060 | 4365 | 4375 | 4375 | 4365 | 731 |
| 710 | 20240416 | 090400 | 12669635 | 4385 | 4385 | 4385 | 4385 | 2 |
| 711 | 20240416 | 090300 | 12660865 | 4390 | 4390 | 4390 | 4390 | 150 |
| 712 | 20240416 | 090200 | 12002365 | 4390 | 4390 | 4390 | 4385 | 16 |
| 713 | 20240416 | 090100 | 11932175 | 4390 | 4390 | 4390 | 4390 | 1 |
| 714 | 20240416 | 090000 | 11927785 | 4355 | 4400 | 4400 | 4355 | 2715 |