28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 5742 |
| 3 | 20240415 | 183000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 4 | 20240415 | 182900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 5 | 20240415 | 182800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 6 | 20240415 | 182700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 7 | 20240415 | 182600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 8 | 20240415 | 182500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 9 | 20240415 | 182400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 10 | 20240415 | 182300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 11 | 20240415 | 182200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 12 | 20240415 | 182100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 13 | 20240415 | 182000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 14 | 20240415 | 181900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 15 | 20240415 | 181800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 16 | 20240415 | 181700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 17 | 20240415 | 181600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 18 | 20240415 | 181500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 19 | 20240415 | 181400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 20 | 20240415 | 181300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 21 | 20240415 | 181200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 22 | 20240415 | 181100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 23 | 20240415 | 181000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 24 | 20240415 | 180900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 25 | 20240415 | 180800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 26 | 20240415 | 180700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 27 | 20240415 | 180600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 28 | 20240415 | 180500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 29 | 20240415 | 180400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 30 | 20240415 | 180300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 31 | 20240415 | 180200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 32 | 20240415 | 180100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 5742 |
| 33 | 20240415 | 180000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 34 | 20240415 | 175900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 35 | 20240415 | 175800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 36 | 20240415 | 175700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 37 | 20240415 | 175600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 38 | 20240415 | 175500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 39 | 20240415 | 175400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 40 | 20240415 | 175300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 41 | 20240415 | 175200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 42 | 20240415 | 175100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 43 | 20240415 | 175000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 44 | 20240415 | 174900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 45 | 20240415 | 174800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 46 | 20240415 | 174700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 47 | 20240415 | 174600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 48 | 20240415 | 174500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 49 | 20240415 | 174400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 50 | 20240415 | 174300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 51 | 20240415 | 174200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 52 | 20240415 | 174100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 53 | 20240415 | 174000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 54 | 20240415 | 173900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 55 | 20240415 | 173800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 56 | 20240415 | 173700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 57 | 20240415 | 173600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 58 | 20240415 | 173500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 59 | 20240415 | 173400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 60 | 20240415 | 173300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 61 | 20240415 | 173200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 62 | 20240415 | 173100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 5742 |
| 63 | 20240415 | 173000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 64 | 20240415 | 172900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 65 | 20240415 | 172800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 66 | 20240415 | 172700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 67 | 20240415 | 172600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 68 | 20240415 | 172500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 69 | 20240415 | 172400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 70 | 20240415 | 172300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 71 | 20240415 | 172200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 72 | 20240415 | 172100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 73 | 20240415 | 172000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 74 | 20240415 | 171900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 75 | 20240415 | 171800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 76 | 20240415 | 171700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 77 | 20240415 | 171600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 78 | 20240415 | 171500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 79 | 20240415 | 171400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 80 | 20240415 | 171300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 81 | 20240415 | 171200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 82 | 20240415 | 171100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 83 | 20240415 | 171000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 84 | 20240415 | 170900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 85 | 20240415 | 170800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 86 | 20240415 | 170700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 87 | 20240415 | 170600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 88 | 20240415 | 170500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 89 | 20240415 | 170400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 90 | 20240415 | 170300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 91 | 20240415 | 170200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 92 | 20240415 | 170100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 5742 |
| 93 | 20240415 | 170000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 94 | 20240415 | 165900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 95 | 20240415 | 165800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 96 | 20240415 | 165700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 97 | 20240415 | 165600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 98 | 20240415 | 165500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 99 | 20240415 | 165400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 100 | 20240415 | 165300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 101 | 20240415 | 165200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 102 | 20240415 | 165100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 103 | 20240415 | 165000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 104 | 20240415 | 164900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 105 | 20240415 | 164800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 106 | 20240415 | 164700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 107 | 20240415 | 164600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 108 | 20240415 | 164500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 109 | 20240415 | 164400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 110 | 20240415 | 164300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 111 | 20240415 | 164200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 112 | 20240415 | 164100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 113 | 20240415 | 164000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 114 | 20240415 | 163900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 115 | 20240415 | 163800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 116 | 20240415 | 163700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 117 | 20240415 | 163600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 118 | 20240415 | 163500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 119 | 20240415 | 163400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 120 | 20240415 | 163300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 121 | 20240415 | 163200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 122 | 20240415 | 163100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 5742 |
| 123 | 20240415 | 163000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 124 | 20240415 | 162900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 125 | 20240415 | 162800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 126 | 20240415 | 162700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 127 | 20240415 | 162600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 128 | 20240415 | 162500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 129 | 20240415 | 162400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 130 | 20240415 | 162300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 131 | 20240415 | 162200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 132 | 20240415 | 162100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 133 | 20240415 | 162000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 134 | 20240415 | 161900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 135 | 20240415 | 161800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 136 | 20240415 | 161700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 137 | 20240415 | 161600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 138 | 20240415 | 161500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 139 | 20240415 | 161400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 140 | 20240415 | 161300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 141 | 20240415 | 161200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 142 | 20240415 | 161100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 143 | 20240415 | 161000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 144 | 20240415 | 160900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 145 | 20240415 | 160800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 146 | 20240415 | 160700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 147 | 20240415 | 160600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 148 | 20240415 | 160500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 149 | 20240415 | 160400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 150 | 20240415 | 160300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 151 | 20240415 | 160200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 152 | 20240415 | 160100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 5742 |
| 153 | 20240415 | 160000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 154 | 20240415 | 155900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 155 | 20240415 | 155800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 156 | 20240415 | 155700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 157 | 20240415 | 155600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 158 | 20240415 | 155500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 159 | 20240415 | 155400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 160 | 20240415 | 155300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 161 | 20240415 | 155200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 162 | 20240415 | 155100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 163 | 20240415 | 155000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 164 | 20240415 | 154900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 165 | 20240415 | 154800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 166 | 20240415 | 154700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 167 | 20240415 | 154600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 168 | 20240415 | 154500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 169 | 20240415 | 154400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 170 | 20240415 | 154300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 171 | 20240415 | 154200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 172 | 20240415 | 154100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 173 | 20240415 | 154000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 174 | 20240415 | 153900 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 175 | 20240415 | 153800 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 176 | 20240415 | 153700 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 177 | 20240415 | 153600 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 178 | 20240415 | 153500 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 179 | 20240415 | 153400 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 180 | 20240415 | 153300 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 181 | 20240415 | 153200 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 0 |
| 182 | 20240415 | 153100 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 5742 |
| 183 | 20240415 | 153000 | 1453937840 | 7510 | 7510 | 7510 | 7510 | 5742 |
| 184 | 20240415 | 152900 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 185 | 20240415 | 152800 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 186 | 20240415 | 152700 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 187 | 20240415 | 152600 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 188 | 20240415 | 152500 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 189 | 20240415 | 152400 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 190 | 20240415 | 152300 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 191 | 20240415 | 152200 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 192 | 20240415 | 152100 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 193 | 20240415 | 152000 | 1410815420 | 7460 | 7460 | 7460 | 7460 | 0 |
| 194 | 20240415 | 151900 | 1410815420 | 7460 | 7480 | 7490 | 7460 | 992 |
| 195 | 20240415 | 151800 | 1403403100 | 7490 | 7490 | 7490 | 7490 | 451 |
| 196 | 20240415 | 151700 | 1400025110 | 7490 | 7490 | 7490 | 7490 | 103 |
| 197 | 20240415 | 151600 | 1399253640 | 7490 | 7490 | 7490 | 7490 | 0 |
| 198 | 20240415 | 151500 | 1399253640 | 7490 | 7460 | 7490 | 7460 | 467 |
| 199 | 20240415 | 151400 | 1395769520 | 7490 | 7480 | 7490 | 7460 | 243 |
| 200 | 20240415 | 151300 | 1393953250 | 7470 | 7480 | 7480 | 7450 | 3457 |
| 201 | 20240415 | 151200 | 1368172050 | 7470 | 7470 | 7470 | 7470 | 101 |
| 202 | 20240415 | 151100 | 1367417580 | 7470 | 7470 | 7470 | 7470 | 0 |
| 203 | 20240415 | 151000 | 1367417580 | 7470 | 7490 | 7490 | 7470 | 1103 |
| 204 | 20240415 | 150900 | 1359174690 | 7490 | 7480 | 7490 | 7480 | 481 |
| 205 | 20240415 | 150800 | 1355576570 | 7490 | 7490 | 7490 | 7490 | 766 |
| 206 | 20240415 | 150700 | 1349839230 | 7500 | 7490 | 7500 | 7490 | 122 |
| 207 | 20240415 | 150600 | 1348925420 | 7490 | 7490 | 7490 | 7490 | 589 |
| 208 | 20240415 | 150500 | 1344513810 | 7490 | 7480 | 7490 | 7480 | 21 |
| 209 | 20240415 | 150400 | 1344356620 | 7480 | 7490 | 7490 | 7480 | 2000 |
| 210 | 20240415 | 150300 | 1329396550 | 7500 | 7480 | 7500 | 7480 | 156 |
| 211 | 20240415 | 150200 | 1328229580 | 7480 | 7480 | 7480 | 7480 | 1 |
| 212 | 20240415 | 150100 | 1328222100 | 7480 | 7490 | 7520 | 7480 | 611 |
| 213 | 20240415 | 150000 | 1323639440 | 7500 | 7490 | 7500 | 7480 | 1006 |
| 214 | 20240415 | 145900 | 1316110510 | 7500 | 7510 | 7510 | 7490 | 83 |
| 215 | 20240415 | 145800 | 1315487930 | 7510 | 7500 | 7510 | 7500 | 1425 |
| 216 | 20240415 | 145700 | 1304799430 | 7510 | 7510 | 7510 | 7510 | 209 |
| 217 | 20240415 | 145600 | 1303229840 | 7500 | 7500 | 7510 | 7480 | 2837 |
| 218 | 20240415 | 145500 | 1281995750 | 7500 | 7510 | 7510 | 7500 | 301 |
| 219 | 20240415 | 145400 | 1279738240 | 7510 | 7500 | 7510 | 7500 | 585 |
| 220 | 20240415 | 145300 | 1275347720 | 7510 | 7510 | 7510 | 7510 | 466 |
| 221 | 20240415 | 145200 | 1271848060 | 7510 | 7510 | 7510 | 7510 | 14 |
| 222 | 20240415 | 145100 | 1271742920 | 7520 | 7520 | 7520 | 7520 | 7 |
| 223 | 20240415 | 145000 | 1271690280 | 7530 | 7530 | 7530 | 7530 | 0 |
| 224 | 20240415 | 144900 | 1271690280 | 7530 | 7530 | 7530 | 7530 | 299 |
| 225 | 20240415 | 144800 | 1269438810 | 7530 | 7530 | 7530 | 7530 | 2 |
| 226 | 20240415 | 144700 | 1269423750 | 7510 | 7510 | 7510 | 7510 | 0 |
| 227 | 20240415 | 144600 | 1269423750 | 7510 | 7520 | 7520 | 7510 | 301 |
| 228 | 20240415 | 144500 | 1267160240 | 7520 | 7530 | 7540 | 7520 | 170 |
| 229 | 20240415 | 144400 | 1265881440 | 7530 | 7530 | 7530 | 7520 | 163 |
| 230 | 20240415 | 144300 | 1264655600 | 7520 | 7520 | 7520 | 7520 | 23 |
| 231 | 20240415 | 144200 | 1264482640 | 7520 | 7520 | 7520 | 7520 | 2 |
| 232 | 20240415 | 144100 | 1264467600 | 7510 | 7510 | 7510 | 7510 | 50 |
| 233 | 20240415 | 144000 | 1264092100 | 7510 | 7510 | 7510 | 7510 | 0 |
| 234 | 20240415 | 143900 | 1264092100 | 7510 | 7510 | 7510 | 7510 | 1 |
| 235 | 20240415 | 143800 | 1264084590 | 7510 | 7490 | 7510 | 7490 | 692 |
| 236 | 20240415 | 143700 | 1258891730 | 7500 | 7540 | 7540 | 7500 | 6757 |
| 237 | 20240415 | 143600 | 1208155610 | 7540 | 7540 | 7540 | 7540 | 119 |
| 238 | 20240415 | 143500 | 1207258350 | 7540 | 7540 | 7540 | 7540 | 1 |
| 239 | 20240415 | 143400 | 1207250810 | 7530 | 7530 | 7530 | 7530 | 11 |
| 240 | 20240415 | 143300 | 1207167980 | 7530 | 7530 | 7530 | 7530 | 0 |
| 241 | 20240415 | 143200 | 1207167980 | 7530 | 7530 | 7530 | 7530 | 177 |
| 242 | 20240415 | 143100 | 1205835170 | 7530 | 7520 | 7530 | 7520 | 17 |
| 243 | 20240415 | 143000 | 1205707310 | 7530 | 7530 | 7530 | 7520 | 137 |
| 244 | 20240415 | 142900 | 1204675820 | 7530 | 7530 | 7530 | 7530 | 6 |
| 245 | 20240415 | 142800 | 1204630640 | 7520 | 7530 | 7530 | 7510 | 363 |
| 246 | 20240415 | 142700 | 1201899670 | 7530 | 7520 | 7530 | 7520 | 34 |
| 247 | 20240415 | 142600 | 1201643690 | 7520 | 7520 | 7520 | 7520 | 23 |
| 248 | 20240415 | 142500 | 1201470730 | 7520 | 7510 | 7520 | 7510 | 108 |
| 249 | 20240415 | 142400 | 1200658650 | 7510 | 7520 | 7520 | 7510 | 625 |
| 250 | 20240415 | 142300 | 1195958810 | 7530 | 7530 | 7530 | 7530 | 177 |
| 251 | 20240415 | 142200 | 1194626000 | 7530 | 7540 | 7540 | 7530 | 230 |
| 252 | 20240415 | 142100 | 1192893590 | 7540 | 7530 | 7540 | 7530 | 262 |
| 253 | 20240415 | 142000 | 1190918190 | 7530 | 7530 | 7530 | 7530 | 556 |
| 254 | 20240415 | 141900 | 1186731510 | 7540 | 7530 | 7540 | 7530 | 100 |
| 255 | 20240415 | 141800 | 1185978500 | 7530 | 7540 | 7540 | 7530 | 580 |
| 256 | 20240415 | 141700 | 1181606260 | 7540 | 7560 | 7560 | 7540 | 961 |
| 257 | 20240415 | 141600 | 1174359320 | 7560 | 7560 | 7560 | 7560 | 28 |
| 258 | 20240415 | 141500 | 1174147640 | 7550 | 7550 | 7550 | 7550 | 689 |
| 259 | 20240415 | 141400 | 1168945690 | 7550 | 7550 | 7550 | 7550 | 0 |
| 260 | 20240415 | 141300 | 1168945690 | 7550 | 7550 | 7550 | 7550 | 218 |
| 261 | 20240415 | 141200 | 1167299790 | 7550 | 7550 | 7550 | 7550 | 127 |
| 262 | 20240415 | 141100 | 1166340940 | 7550 | 7550 | 7550 | 7550 | 0 |
| 263 | 20240415 | 141000 | 1166340940 | 7550 | 7550 | 7550 | 7550 | 15 |
| 264 | 20240415 | 140900 | 1166227690 | 7550 | 7550 | 7550 | 7550 | 67 |
| 265 | 20240415 | 140800 | 1165721840 | 7550 | 7550 | 7550 | 7550 | 0 |
| 266 | 20240415 | 140700 | 1165721840 | 7550 | 7550 | 7550 | 7550 | 20 |
| 267 | 20240415 | 140600 | 1165570840 | 7550 | 7580 | 7580 | 7550 | 2893 |
| 268 | 20240415 | 140500 | 1143720760 | 7570 | 7570 | 7570 | 7570 | 0 |
| 269 | 20240415 | 140400 | 1143720760 | 7570 | 7590 | 7590 | 7570 | 241 |
| 270 | 20240415 | 140300 | 1141894390 | 7570 | 7580 | 7580 | 7570 | 15 |
| 271 | 20240415 | 140200 | 1141780830 | 7580 | 7580 | 7580 | 7580 | 133 |
| 272 | 20240415 | 140100 | 1140772690 | 7570 | 7590 | 7590 | 7570 | 221 |
| 273 | 20240415 | 140000 | 1139095320 | 7590 | 7560 | 7590 | 7550 | 651 |
| 274 | 20240415 | 135900 | 1134167380 | 7550 | 7570 | 7570 | 7550 | 2 |
| 275 | 20240415 | 135800 | 1134152260 | 7570 | 7570 | 7570 | 7570 | 1 |
| 276 | 20240415 | 135700 | 1134144690 | 7560 | 7560 | 7560 | 7560 | 0 |
| 277 | 20240415 | 135600 | 1134144690 | 7560 | 7560 | 7560 | 7560 | 148 |
| 278 | 20240415 | 135500 | 1133025810 | 7560 | 7560 | 7560 | 7560 | 0 |
| 279 | 20240415 | 135400 | 1133025810 | 7560 | 7560 | 7560 | 7560 | 0 |
| 280 | 20240415 | 135300 | 1133025810 | 7560 | 7580 | 7580 | 7560 | 699 |
| 281 | 20240415 | 135200 | 1127741070 | 7580 | 7580 | 7580 | 7580 | 50 |
| 282 | 20240415 | 135100 | 1127362070 | 7580 | 7580 | 7580 | 7580 | 0 |
| 283 | 20240415 | 135000 | 1127362070 | 7580 | 7580 | 7580 | 7580 | 69 |
| 284 | 20240415 | 134900 | 1126839050 | 7580 | 7580 | 7580 | 7580 | 0 |
| 285 | 20240415 | 134800 | 1126839050 | 7580 | 7560 | 7580 | 7560 | 1323 |
| 286 | 20240415 | 134700 | 1116826680 | 7560 | 7560 | 7560 | 7560 | 0 |
| 287 | 20240415 | 134600 | 1116826680 | 7560 | 7560 | 7560 | 7560 | 198 |
| 288 | 20240415 | 134500 | 1115329800 | 7560 | 7560 | 7560 | 7560 | 0 |
| 289 | 20240415 | 134400 | 1115329800 | 7560 | 7560 | 7560 | 7560 | 145 |
| 290 | 20240415 | 134300 | 1114233600 | 7560 | 7560 | 7560 | 7560 | 200 |
| 291 | 20240415 | 134200 | 1112721600 | 7580 | 7580 | 7580 | 7580 | 2 |
| 292 | 20240415 | 134100 | 1112706440 | 7580 | 7570 | 7580 | 7570 | 404 |
| 293 | 20240415 | 134000 | 1109648130 | 7560 | 7570 | 7570 | 7560 | 1242 |
| 294 | 20240415 | 133900 | 1100250740 | 7570 | 7570 | 7570 | 7570 | 0 |
| 295 | 20240415 | 133800 | 1100250740 | 7570 | 7560 | 7570 | 7560 | 19 |
| 296 | 20240415 | 133700 | 1100106920 | 7550 | 7550 | 7550 | 7550 | 518 |
| 297 | 20240415 | 133600 | 1096196020 | 7570 | 7570 | 7570 | 7570 | 152 |
| 298 | 20240415 | 133500 | 1095045380 | 7570 | 7560 | 7570 | 7560 | 224 |
| 299 | 20240415 | 133400 | 1093350980 | 7560 | 7560 | 7560 | 7560 | 111 |
| 300 | 20240415 | 133300 | 1092511820 | 7550 | 7550 | 7550 | 7550 | 200 |
| 301 | 20240415 | 133200 | 1091001820 | 7550 | 7540 | 7550 | 7540 | 330 |
| 302 | 20240415 | 133100 | 1088511640 | 7550 | 7550 | 7550 | 7550 | 912 |
| 303 | 20240415 | 133000 | 1081626040 | 7540 | 7540 | 7540 | 7540 | 0 |
| 304 | 20240415 | 132900 | 1081626040 | 7540 | 7540 | 7540 | 7540 | 35 |
| 305 | 20240415 | 132800 | 1081362140 | 7540 | 7540 | 7540 | 7540 | 75 |
| 306 | 20240415 | 132700 | 1080796640 | 7550 | 7550 | 7550 | 7550 | 1 |
| 307 | 20240415 | 132600 | 1080789090 | 7550 | 7550 | 7550 | 7550 | 0 |
| 308 | 20240415 | 132500 | 1080789090 | 7550 | 7550 | 7550 | 7550 | 19 |
| 309 | 20240415 | 132400 | 1080645640 | 7540 | 7540 | 7540 | 7540 | 245 |
| 310 | 20240415 | 132300 | 1078798340 | 7550 | 7550 | 7550 | 7550 | 483 |
| 311 | 20240415 | 132200 | 1075151690 | 7550 | 7570 | 7570 | 7550 | 342 |
| 312 | 20240415 | 132100 | 1072564930 | 7580 | 7560 | 7580 | 7560 | 2674 |
| 313 | 20240415 | 132000 | 1052342990 | 7550 | 7550 | 7550 | 7550 | 0 |
| 314 | 20240415 | 131900 | 1052342990 | 7550 | 7550 | 7550 | 7550 | 403 |
| 315 | 20240415 | 131800 | 1049300340 | 7560 | 7550 | 7560 | 7550 | 1922 |
| 316 | 20240415 | 131700 | 1034784640 | 7550 | 7550 | 7550 | 7550 | 291 |
| 317 | 20240415 | 131600 | 1032587590 | 7550 | 7550 | 7550 | 7550 | 0 |
| 318 | 20240415 | 131500 | 1032587590 | 7550 | 7550 | 7550 | 7550 | 62 |
| 319 | 20240415 | 131400 | 1032119490 | 7540 | 7550 | 7550 | 7540 | 345 |
| 320 | 20240415 | 131300 | 1029518090 | 7550 | 7550 | 7550 | 7550 | 0 |
| 321 | 20240415 | 131200 | 1029518090 | 7550 | 7540 | 7550 | 7540 | 20 |
| 322 | 20240415 | 131100 | 1029367220 | 7540 | 7540 | 7550 | 7540 | 16 |
| 323 | 20240415 | 131000 | 1029246450 | 7540 | 7540 | 7550 | 7540 | 160 |
| 324 | 20240415 | 130900 | 1028039470 | 7550 | 7550 | 7550 | 7550 | 0 |
| 325 | 20240415 | 130800 | 1028039470 | 7550 | 7550 | 7550 | 7550 | 71 |
| 326 | 20240415 | 130700 | 1027503420 | 7540 | 7540 | 7540 | 7540 | 30 |
| 327 | 20240415 | 130600 | 1027277220 | 7540 | 7540 | 7540 | 7540 | 159 |
| 328 | 20240415 | 130500 | 1026078360 | 7540 | 7540 | 7550 | 7540 | 411 |
| 329 | 20240415 | 130400 | 1022979410 | 7540 | 7540 | 7540 | 7540 | 0 |
| 330 | 20240415 | 130300 | 1022979410 | 7540 | 7550 | 7550 | 7540 | 461 |
| 331 | 20240415 | 130200 | 1019500420 | 7560 | 7550 | 7560 | 7550 | 441 |
| 332 | 20240415 | 130100 | 1016170760 | 7560 | 7540 | 7560 | 7540 | 1068 |
| 333 | 20240415 | 130000 | 1008111120 | 7550 | 7530 | 7550 | 7530 | 1957 |
| 334 | 20240415 | 125900 | 993358000 | 7530 | 7490 | 7530 | 7490 | 2236 |
| 335 | 20240415 | 125800 | 976564280 | 7490 | 7490 | 7490 | 7490 | 0 |
| 336 | 20240415 | 125700 | 976564280 | 7490 | 7490 | 7490 | 7490 | 190 |
| 337 | 20240415 | 125600 | 975141180 | 7490 | 7490 | 7490 | 7490 | 0 |
| 338 | 20240415 | 125500 | 975141180 | 7490 | 7490 | 7490 | 7490 | 0 |
| 339 | 20240415 | 125400 | 975141180 | 7490 | 7490 | 7490 | 7490 | 264 |
| 340 | 20240415 | 125300 | 973163820 | 7500 | 7500 | 7500 | 7500 | 0 |
| 341 | 20240415 | 125200 | 973163820 | 7500 | 7500 | 7500 | 7500 | 36 |
| 342 | 20240415 | 125100 | 972893820 | 7500 | 7500 | 7500 | 7500 | 91 |
| 343 | 20240415 | 125000 | 972211320 | 7510 | 7500 | 7510 | 7500 | 152 |
| 344 | 20240415 | 124900 | 971071300 | 7500 | 7500 | 7500 | 7500 | 0 |
| 345 | 20240415 | 124800 | 971071300 | 7500 | 7500 | 7500 | 7500 | 84 |
| 346 | 20240415 | 124700 | 970441300 | 7500 | 7500 | 7500 | 7500 | 0 |
| 347 | 20240415 | 124600 | 970441300 | 7500 | 7500 | 7500 | 7500 | 232 |
| 348 | 20240415 | 124500 | 968701300 | 7510 | 7510 | 7510 | 7510 | 0 |
| 349 | 20240415 | 124400 | 968701300 | 7510 | 7510 | 7510 | 7510 | 20 |
| 350 | 20240415 | 124300 | 968551100 | 7500 | 7490 | 7500 | 7490 | 180 |
| 351 | 20240415 | 124200 | 967202400 | 7490 | 7490 | 7490 | 7490 | 45 |
| 352 | 20240415 | 124100 | 966865350 | 7490 | 7490 | 7490 | 7490 | 0 |
| 353 | 20240415 | 124000 | 966865350 | 7490 | 7510 | 7510 | 7490 | 127 |
| 354 | 20240415 | 123900 | 965911980 | 7510 | 7500 | 7510 | 7500 | 3 |
| 355 | 20240415 | 123800 | 965889460 | 7500 | 7500 | 7500 | 7500 | 0 |
| 356 | 20240415 | 123700 | 965889460 | 7500 | 7500 | 7500 | 7500 | 20 |
| 357 | 20240415 | 123600 | 965739460 | 7500 | 7500 | 7510 | 7500 | 143 |
| 358 | 20240415 | 123500 | 964666950 | 7490 | 7490 | 7490 | 7490 | 0 |
| 359 | 20240415 | 123400 | 964666950 | 7490 | 7490 | 7490 | 7490 | 5 |
| 360 | 20240415 | 123300 | 964629500 | 7490 | 7490 | 7490 | 7490 | 0 |
| 361 | 20240415 | 123200 | 964629500 | 7490 | 7500 | 7500 | 7490 | 784 |
| 362 | 20240415 | 123100 | 958757240 | 7500 | 7500 | 7500 | 7500 | 0 |
| 363 | 20240415 | 123000 | 958757240 | 7500 | 7500 | 7500 | 7500 | 0 |
| 364 | 20240415 | 122900 | 958757240 | 7500 | 7500 | 7500 | 7500 | 582 |
| 365 | 20240415 | 122800 | 954392240 | 7500 | 7500 | 7500 | 7500 | 312 |
| 366 | 20240415 | 122700 | 952052240 | 7490 | 7490 | 7490 | 7490 | 0 |
| 367 | 20240415 | 122600 | 952052240 | 7490 | 7490 | 7490 | 7490 | 280 |
| 368 | 20240415 | 122500 | 949955040 | 7490 | 7490 | 7490 | 7490 | 1 |
| 369 | 20240415 | 122400 | 949947550 | 7490 | 7480 | 7490 | 7470 | 787 |
| 370 | 20240415 | 122300 | 944060950 | 7480 | 7480 | 7480 | 7480 | 82 |
| 371 | 20240415 | 122200 | 943447590 | 7480 | 7480 | 7480 | 7480 | 40 |
| 372 | 20240415 | 122100 | 943148390 | 7480 | 7480 | 7480 | 7480 | 61 |
| 373 | 20240415 | 122000 | 942692110 | 7480 | 7480 | 7480 | 7480 | 1 |
| 374 | 20240415 | 121900 | 942684630 | 7480 | 7480 | 7480 | 7480 | 30 |
| 375 | 20240415 | 121800 | 942460230 | 7470 | 7470 | 7470 | 7470 | 204 |
| 376 | 20240415 | 121700 | 940936350 | 7470 | 7470 | 7470 | 7470 | 0 |
| 377 | 20240415 | 121600 | 940936350 | 7470 | 7470 | 7470 | 7470 | 1 |
| 378 | 20240415 | 121500 | 940928880 | 7480 | 7480 | 7480 | 7480 | 278 |
| 379 | 20240415 | 121400 | 938849440 | 7470 | 7470 | 7470 | 7470 | 0 |
| 380 | 20240415 | 121300 | 938849440 | 7470 | 7470 | 7470 | 7470 | 18 |
| 381 | 20240415 | 121200 | 938714980 | 7470 | 7470 | 7470 | 7470 | 0 |
| 382 | 20240415 | 121100 | 938714980 | 7470 | 7470 | 7470 | 7470 | 0 |
| 383 | 20240415 | 121000 | 938714980 | 7470 | 7470 | 7470 | 7470 | 0 |
| 384 | 20240415 | 120900 | 938714980 | 7470 | 7470 | 7470 | 7470 | 0 |
| 385 | 20240415 | 120800 | 938714980 | 7470 | 7470 | 7470 | 7470 | 19 |
| 386 | 20240415 | 120700 | 938573050 | 7470 | 7470 | 7470 | 7470 | 0 |
| 387 | 20240415 | 120600 | 938573050 | 7470 | 7470 | 7470 | 7470 | 15 |
| 388 | 20240415 | 120500 | 938461000 | 7480 | 7480 | 7480 | 7480 | 1 |
| 389 | 20240415 | 120400 | 938453520 | 7480 | 7480 | 7480 | 7480 | 2 |
| 390 | 20240415 | 120300 | 938438560 | 7480 | 7480 | 7480 | 7480 | 0 |
| 391 | 20240415 | 120200 | 938438560 | 7480 | 7480 | 7480 | 7480 | 27 |
| 392 | 20240415 | 120100 | 938236600 | 7480 | 7480 | 7480 | 7480 | 0 |
| 393 | 20240415 | 120000 | 938236600 | 7480 | 7480 | 7480 | 7480 | 6 |
| 394 | 20240415 | 115900 | 938191720 | 7480 | 7480 | 7480 | 7480 | 536 |
| 395 | 20240415 | 115800 | 934182440 | 7480 | 7490 | 7490 | 7480 | 180 |
| 396 | 20240415 | 115700 | 932834980 | 7490 | 7490 | 7490 | 7490 | 133 |
| 397 | 20240415 | 115600 | 931838810 | 7490 | 7490 | 7490 | 7490 | 709 |
| 398 | 20240415 | 115500 | 926528400 | 7490 | 7490 | 7490 | 7490 | 20 |
| 399 | 20240415 | 115400 | 926378600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 400 | 20240415 | 115300 | 926378600 | 7490 | 7490 | 7490 | 7490 | 0 |
| 401 | 20240415 | 115200 | 926378600 | 7490 | 7500 | 7500 | 7490 | 70 |
| 402 | 20240415 | 115100 | 925853800 | 7490 | 7500 | 7500 | 7490 | 40 |
| 403 | 20240415 | 115000 | 925554160 | 7490 | 7490 | 7490 | 7490 | 75 |
| 404 | 20240415 | 114900 | 924992410 | 7490 | 7500 | 7500 | 7490 | 405 |
| 405 | 20240415 | 114800 | 921954940 | 7500 | 7500 | 7500 | 7500 | 11 |
| 406 | 20240415 | 114700 | 921872440 | 7500 | 7490 | 7500 | 7490 | 232 |
| 407 | 20240415 | 114600 | 920132450 | 7490 | 7480 | 7490 | 7480 | 81 |
| 408 | 20240415 | 114500 | 919526560 | 7490 | 7480 | 7490 | 7480 | 202 |
| 409 | 20240415 | 114400 | 918015590 | 7480 | 7480 | 7480 | 7480 | 5 |
| 410 | 20240415 | 114300 | 917978190 | 7480 | 7480 | 7480 | 7480 | 229 |
| 411 | 20240415 | 114200 | 916265270 | 7480 | 7480 | 7480 | 7480 | 30 |
| 412 | 20240415 | 114100 | 916040870 | 7480 | 7480 | 7480 | 7480 | 1 |
| 413 | 20240415 | 114000 | 916033390 | 7480 | 7470 | 7480 | 7470 | 26 |
| 414 | 20240415 | 113900 | 915838970 | 7470 | 7460 | 7470 | 7460 | 301 |
| 415 | 20240415 | 113800 | 913590580 | 7460 | 7460 | 7460 | 7460 | 181 |
| 416 | 20240415 | 113700 | 912240320 | 7460 | 7460 | 7460 | 7460 | 0 |
| 417 | 20240415 | 113600 | 912240320 | 7460 | 7460 | 7460 | 7460 | 20 |
| 418 | 20240415 | 113500 | 912091120 | 7470 | 7470 | 7470 | 7470 | 12 |
| 419 | 20240415 | 113400 | 912001480 | 7470 | 7480 | 7480 | 7470 | 929 |
| 420 | 20240415 | 113300 | 905056790 | 7480 | 7480 | 7480 | 7480 | 134 |
| 421 | 20240415 | 113200 | 904054470 | 7480 | 7480 | 7480 | 7480 | 10 |
| 422 | 20240415 | 113100 | 903979670 | 7460 | 7460 | 7460 | 7460 | 0 |
| 423 | 20240415 | 113000 | 903979670 | 7460 | 7460 | 7460 | 7460 | 0 |
| 424 | 20240415 | 112900 | 903979670 | 7460 | 7460 | 7460 | 7460 | 0 |
| 425 | 20240415 | 112800 | 903979670 | 7460 | 7470 | 7470 | 7460 | 1624 |
| 426 | 20240415 | 112700 | 891862080 | 7480 | 7480 | 7480 | 7480 | 2 |
| 427 | 20240415 | 112600 | 891847120 | 7470 | 7470 | 7470 | 7470 | 545 |
| 428 | 20240415 | 112500 | 887775970 | 7470 | 7470 | 7470 | 7470 | 310 |
| 429 | 20240415 | 112400 | 885460270 | 7470 | 7470 | 7470 | 7470 | 90 |
| 430 | 20240415 | 112300 | 884787970 | 7470 | 7470 | 7470 | 7470 | 101 |
| 431 | 20240415 | 112200 | 884033500 | 7470 | 7470 | 7470 | 7470 | 134 |
| 432 | 20240415 | 112100 | 883032520 | 7470 | 7470 | 7470 | 7470 | 521 |
| 433 | 20240415 | 112000 | 879140650 | 7470 | 7490 | 7490 | 7470 | 40 |
| 434 | 20240415 | 111900 | 878841450 | 7470 | 7480 | 7480 | 7470 | 241 |
| 435 | 20240415 | 111800 | 877039790 | 7490 | 7490 | 7490 | 7490 | 48 |
| 436 | 20240415 | 111700 | 876680270 | 7510 | 7510 | 7510 | 7510 | 102 |
| 437 | 20240415 | 111600 | 875914250 | 7510 | 7510 | 7510 | 7510 | 3 |
| 438 | 20240415 | 111500 | 875891720 | 7510 | 7510 | 7510 | 7510 | 100 |
| 439 | 20240415 | 111400 | 875140720 | 7510 | 7510 | 7510 | 7510 | 93 |
| 440 | 20240415 | 111300 | 874442290 | 7500 | 7510 | 7510 | 7500 | 1225 |
| 441 | 20240415 | 111200 | 865254280 | 7510 | 7500 | 7510 | 7500 | 2 |
| 442 | 20240415 | 111100 | 865239270 | 7500 | 7510 | 7510 | 7500 | 88 |
| 443 | 20240415 | 111000 | 864578540 | 7500 | 7500 | 7500 | 7500 | 2090 |
| 444 | 20240415 | 110900 | 848903540 | 7500 | 7500 | 7500 | 7500 | 143 |
| 445 | 20240415 | 110800 | 847831040 | 7500 | 7500 | 7500 | 7500 | 132 |
| 446 | 20240415 | 110700 | 846841040 | 7490 | 7470 | 7490 | 7470 | 1509 |
| 447 | 20240415 | 110600 | 835553970 | 7470 | 7460 | 7470 | 7460 | 13 |
| 448 | 20240415 | 110500 | 835456970 | 7460 | 7460 | 7460 | 7460 | 0 |
| 449 | 20240415 | 110400 | 835456970 | 7460 | 7480 | 7480 | 7460 | 50 |
| 450 | 20240415 | 110300 | 835083770 | 7470 | 7460 | 7470 | 7460 | 240 |
| 451 | 20240415 | 110200 | 833292700 | 7460 | 7460 | 7460 | 7460 | 20 |
| 452 | 20240415 | 110100 | 833143500 | 7460 | 7460 | 7460 | 7460 | 0 |
| 453 | 20240415 | 110000 | 833143500 | 7460 | 7470 | 7470 | 7460 | 200 |
| 454 | 20240415 | 105900 | 831650500 | 7470 | 7470 | 7470 | 7470 | 2 |
| 455 | 20240415 | 105800 | 831635560 | 7470 | 7470 | 7470 | 7470 | 10 |
| 456 | 20240415 | 105700 | 831560860 | 7470 | 7460 | 7470 | 7460 | 71 |
| 457 | 20240415 | 105600 | 831031050 | 7460 | 7460 | 7460 | 7460 | 13 |
| 458 | 20240415 | 105500 | 830934070 | 7470 | 7470 | 7470 | 7470 | 2356 |
| 459 | 20240415 | 105400 | 813334750 | 7470 | 7480 | 7480 | 7470 | 315 |
| 460 | 20240415 | 105300 | 810981550 | 7480 | 7480 | 7480 | 7480 | 0 |
| 461 | 20240415 | 105200 | 810981550 | 7480 | 7480 | 7480 | 7470 | 60 |
| 462 | 20240415 | 105100 | 810533150 | 7470 | 7470 | 7470 | 7470 | 0 |
| 463 | 20240415 | 105000 | 810533150 | 7470 | 7490 | 7490 | 7470 | 15 |
| 464 | 20240415 | 104900 | 810421040 | 7490 | 7480 | 7490 | 7470 | 715 |
| 465 | 20240415 | 104800 | 805076200 | 7480 | 7480 | 7480 | 7480 | 21 |
| 466 | 20240415 | 104700 | 804919120 | 7470 | 7470 | 7470 | 7470 | 0 |
| 467 | 20240415 | 104600 | 804919120 | 7470 | 7500 | 7500 | 7470 | 1526 |
| 468 | 20240415 | 104500 | 793514970 | 7490 | 7480 | 7490 | 7480 | 97 |
| 469 | 20240415 | 104400 | 792788470 | 7480 | 7480 | 7480 | 7480 | 637 |
| 470 | 20240415 | 104300 | 788023710 | 7490 | 7500 | 7500 | 7490 | 543 |
| 471 | 20240415 | 104200 | 783952810 | 7510 | 7510 | 7510 | 7510 | 761 |
| 472 | 20240415 | 104100 | 778237700 | 7500 | 7510 | 7520 | 7500 | 381 |
| 473 | 20240415 | 104000 | 775378530 | 7510 | 7510 | 7510 | 7510 | 1245 |
| 474 | 20240415 | 103900 | 766028580 | 7510 | 7510 | 7510 | 7510 | 100 |
| 475 | 20240415 | 103800 | 765277580 | 7520 | 7520 | 7520 | 7520 | 718 |
| 476 | 20240415 | 103700 | 759878220 | 7520 | 7520 | 7520 | 7520 | 110 |
| 477 | 20240415 | 103600 | 759051020 | 7510 | 7480 | 7510 | 7480 | 1820 |
| 478 | 20240415 | 103500 | 745404720 | 7480 | 7480 | 7480 | 7480 | 0 |
| 479 | 20240415 | 103400 | 745404720 | 7480 | 7490 | 7490 | 7480 | 300 |
| 480 | 20240415 | 103300 | 743158720 | 7500 | 7500 | 7500 | 7500 | 329 |
| 481 | 20240415 | 103200 | 740691220 | 7500 | 7510 | 7510 | 7500 | 189 |
| 482 | 20240415 | 103100 | 739271980 | 7510 | 7480 | 7510 | 7480 | 2253 |
| 483 | 20240415 | 103000 | 722383570 | 7470 | 7480 | 7480 | 7470 | 1020 |
| 484 | 20240415 | 102900 | 714763970 | 7470 | 7470 | 7480 | 7470 | 52 |
| 485 | 20240415 | 102800 | 714375070 | 7480 | 7470 | 7480 | 7470 | 626 |
| 486 | 20240415 | 102700 | 709698800 | 7460 | 7470 | 7470 | 7460 | 387 |
| 487 | 20240415 | 102600 | 706810320 | 7470 | 7470 | 7470 | 7470 | 9 |
| 488 | 20240415 | 102500 | 706743090 | 7470 | 7470 | 7470 | 7470 | 2 |
| 489 | 20240415 | 102400 | 706728150 | 7470 | 7460 | 7470 | 7460 | 162 |
| 490 | 20240415 | 102300 | 705518760 | 7470 | 7470 | 7470 | 7470 | 386 |
| 491 | 20240415 | 102200 | 702635340 | 7470 | 7470 | 7480 | 7470 | 575 |
| 492 | 20240415 | 102100 | 698340080 | 7470 | 7470 | 7470 | 7470 | 0 |
| 493 | 20240415 | 102000 | 698340080 | 7470 | 7470 | 7470 | 7470 | 94 |
| 494 | 20240415 | 101900 | 697637900 | 7460 | 7460 | 7460 | 7460 | 845 |
| 495 | 20240415 | 101800 | 691334200 | 7460 | 7470 | 7470 | 7460 | 298 |
| 496 | 20240415 | 101700 | 689110740 | 7470 | 7460 | 7470 | 7460 | 52 |
| 497 | 20240415 | 101600 | 688722800 | 7460 | 7480 | 7480 | 7460 | 271 |
| 498 | 20240415 | 101500 | 686698020 | 7480 | 7480 | 7480 | 7480 | 153 |
| 499 | 20240415 | 101400 | 685553580 | 7470 | 7470 | 7480 | 7470 | 328 |
| 500 | 20240415 | 101300 | 683103010 | 7470 | 7480 | 7480 | 7470 | 1641 |
| 501 | 20240415 | 101200 | 670838890 | 7480 | 7480 | 7480 | 7480 | 223 |
| 502 | 20240415 | 101100 | 669170850 | 7480 | 7500 | 7500 | 7480 | 78 |
| 503 | 20240415 | 101000 | 668587100 | 7500 | 7490 | 7500 | 7490 | 67 |
| 504 | 20240415 | 100900 | 668085260 | 7480 | 7480 | 7480 | 7480 | 0 |
| 505 | 20240415 | 100800 | 668085260 | 7480 | 7500 | 7500 | 7480 | 70 |
| 506 | 20240415 | 100700 | 667560770 | 7500 | 7530 | 7530 | 7500 | 554 |
| 507 | 20240415 | 100600 | 663402120 | 7530 | 7520 | 7530 | 7520 | 220 |
| 508 | 20240415 | 100500 | 661747180 | 7520 | 7500 | 7520 | 7500 | 933 |
| 509 | 20240415 | 100400 | 654743740 | 7500 | 7470 | 7510 | 7470 | 1812 |
| 510 | 20240415 | 100300 | 641150530 | 7490 | 7470 | 7490 | 7470 | 257 |
| 511 | 20240415 | 100200 | 639230350 | 7480 | 7470 | 7480 | 7470 | 473 |
| 512 | 20240415 | 100100 | 635697030 | 7450 | 7460 | 7460 | 7450 | 164 |
| 513 | 20240415 | 100000 | 634475220 | 7450 | 7450 | 7450 | 7450 | 530 |
| 514 | 20240415 | 095900 | 630526720 | 7470 | 7460 | 7470 | 7450 | 1145 |
| 515 | 20240415 | 095800 | 621985020 | 7460 | 7480 | 7480 | 7460 | 1415 |
| 516 | 20240415 | 095700 | 611426560 | 7490 | 7510 | 7510 | 7490 | 369 |
| 517 | 20240415 | 095600 | 608661650 | 7500 | 7490 | 7500 | 7490 | 2766 |
| 518 | 20240415 | 095500 | 587928930 | 7490 | 7470 | 7490 | 7470 | 303 |
| 519 | 20240415 | 095400 | 585662500 | 7480 | 7470 | 7480 | 7460 | 321 |
| 520 | 20240415 | 095300 | 583264840 | 7480 | 7470 | 7480 | 7470 | 445 |
| 521 | 20240415 | 095200 | 579939850 | 7460 | 7490 | 7490 | 7460 | 768 |
| 522 | 20240415 | 095100 | 574204510 | 7480 | 7480 | 7480 | 7480 | 0 |
| 523 | 20240415 | 095000 | 574204510 | 7480 | 7480 | 7480 | 7470 | 980 |
| 524 | 20240415 | 094900 | 566879080 | 7470 | 7470 | 7470 | 7470 | 73 |
| 525 | 20240415 | 094800 | 566333770 | 7470 | 7480 | 7480 | 7470 | 223 |
| 526 | 20240415 | 094700 | 564667950 | 7470 | 7470 | 7480 | 7460 | 300 |
| 527 | 20240415 | 094600 | 562426950 | 7460 | 7460 | 7460 | 7460 | 975 |
| 528 | 20240415 | 094500 | 555153450 | 7470 | 7480 | 7480 | 7470 | 735 |
| 529 | 20240415 | 094400 | 549661970 | 7470 | 7480 | 7480 | 7470 | 171 |
| 530 | 20240415 | 094300 | 548383890 | 7480 | 7490 | 7490 | 7480 | 610 |
| 531 | 20240415 | 094200 | 543821070 | 7490 | 7490 | 7490 | 7480 | 1991 |
| 532 | 20240415 | 094100 | 528918380 | 7490 | 7480 | 7490 | 7480 | 28 |
| 533 | 20240415 | 094000 | 528708850 | 7480 | 7490 | 7500 | 7480 | 99 |
| 534 | 20240415 | 093900 | 527966830 | 7500 | 7500 | 7500 | 7490 | 99 |
| 535 | 20240415 | 093800 | 527224810 | 7500 | 7500 | 7500 | 7500 | 56 |
| 536 | 20240415 | 093700 | 526804810 | 7500 | 7480 | 7510 | 7480 | 1075 |
| 537 | 20240415 | 093600 | 518744540 | 7480 | 7500 | 7500 | 7480 | 28 |
| 538 | 20240415 | 093500 | 518534710 | 7490 | 7500 | 7500 | 7470 | 1611 |
| 539 | 20240415 | 093400 | 506491120 | 7490 | 7480 | 7490 | 7480 | 17 |
| 540 | 20240415 | 093300 | 506363950 | 7480 | 7490 | 7490 | 7480 | 552 |
| 541 | 20240415 | 093200 | 502230280 | 7500 | 7500 | 7510 | 7490 | 389 |
| 542 | 20240415 | 093100 | 499313430 | 7500 | 7500 | 7500 | 7500 | 1 |
| 543 | 20240415 | 093000 | 499305930 | 7490 | 7480 | 7490 | 7480 | 287 |
| 544 | 20240415 | 092900 | 497156600 | 7490 | 7490 | 7490 | 7490 | 195 |
| 545 | 20240415 | 092800 | 495696050 | 7460 | 7450 | 7470 | 7450 | 1002 |
| 546 | 20240415 | 092700 | 488221430 | 7450 | 7470 | 7470 | 7450 | 256 |
| 547 | 20240415 | 092600 | 486312550 | 7460 | 7420 | 7460 | 7420 | 1368 |
| 548 | 20240415 | 092500 | 476131480 | 7420 | 7410 | 7420 | 7410 | 467 |
| 549 | 20240415 | 092400 | 472670100 | 7440 | 7430 | 7450 | 7390 | 7919 |
| 550 | 20240415 | 092300 | 414007450 | 7430 | 7430 | 7430 | 7420 | 2292 |
| 551 | 20240415 | 092200 | 396990080 | 7440 | 7430 | 7470 | 7430 | 1324 |
| 552 | 20240415 | 092100 | 387130030 | 7440 | 7430 | 7440 | 7420 | 638 |
| 553 | 20240415 | 092000 | 382391890 | 7420 | 7450 | 7450 | 7420 | 1846 |
| 554 | 20240415 | 091900 | 368684920 | 7450 | 7440 | 7460 | 7420 | 1674 |
| 555 | 20240415 | 091800 | 356212640 | 7440 | 7440 | 7460 | 7420 | 3568 |
| 556 | 20240415 | 091700 | 329682740 | 7440 | 7490 | 7490 | 7440 | 5409 |
| 557 | 20240415 | 091600 | 289388950 | 7490 | 7500 | 7520 | 7490 | 860 |
| 558 | 20240415 | 091500 | 282944900 | 7520 | 7520 | 7530 | 7500 | 1302 |
| 559 | 20240415 | 091400 | 273162560 | 7520 | 7530 | 7530 | 7490 | 1062 |
| 560 | 20240415 | 091300 | 265197290 | 7530 | 7500 | 7530 | 7490 | 5450 |
| 561 | 20240415 | 091200 | 224321280 | 7510 | 7530 | 7530 | 7510 | 269 |
| 562 | 20240415 | 091100 | 222299640 | 7530 | 7540 | 7540 | 7520 | 469 |
| 563 | 20240415 | 091000 | 218766730 | 7540 | 7550 | 7550 | 7540 | 120 |
| 564 | 20240415 | 090900 | 217861920 | 7550 | 7540 | 7560 | 7540 | 79 |
| 565 | 20240415 | 090800 | 217265820 | 7540 | 7550 | 7550 | 7510 | 2460 |
| 566 | 20240415 | 090700 | 198741960 | 7550 | 7550 | 7550 | 7530 | 105 |
| 567 | 20240415 | 090600 | 197951210 | 7510 | 7510 | 7560 | 7510 | 771 |
| 568 | 20240415 | 090500 | 192144800 | 7570 | 7530 | 7570 | 7510 | 1954 |
| 569 | 20240415 | 090400 | 177430720 | 7530 | 7500 | 7530 | 7490 | 3618 |
| 570 | 20240415 | 090300 | 150226400 | 7500 | 7490 | 7500 | 7480 | 1897 |
| 571 | 20240415 | 090200 | 136024460 | 7500 | 7460 | 7510 | 7460 | 2363 |
| 572 | 20240415 | 090100 | 118353240 | 7450 | 7470 | 7540 | 7450 | 1326 |
| 573 | 20240415 | 090000 | 108442440 | 7470 | 7500 | 7550 | 7450 | 14468 |