29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 11834 |
| 3 | 20240409 | 184500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 4 | 20240409 | 184400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 5 | 20240409 | 184300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 6 | 20240409 | 184200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 7 | 20240409 | 184100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 8 | 20240409 | 184000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 9 | 20240409 | 183900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 10 | 20240409 | 183800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 11 | 20240409 | 183700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 12 | 20240409 | 183600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 13 | 20240409 | 183500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 14 | 20240409 | 183400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 15 | 20240409 | 183300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 16 | 20240409 | 183200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 17 | 20240409 | 183100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 18 | 20240409 | 183000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 19 | 20240409 | 182900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 20 | 20240409 | 182800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 21 | 20240409 | 182700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 22 | 20240409 | 182600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 23 | 20240409 | 182500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 24 | 20240409 | 182400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 25 | 20240409 | 182300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 26 | 20240409 | 182200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 27 | 20240409 | 182100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 28 | 20240409 | 182000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 29 | 20240409 | 181900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 30 | 20240409 | 181800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 31 | 20240409 | 181700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 32 | 20240409 | 181600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 11834 |
| 33 | 20240409 | 181500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 34 | 20240409 | 181400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 35 | 20240409 | 181300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 36 | 20240409 | 181200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 37 | 20240409 | 181100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 38 | 20240409 | 181000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 39 | 20240409 | 180900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 40 | 20240409 | 180800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 41 | 20240409 | 180700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 42 | 20240409 | 180600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 43 | 20240409 | 180500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 44 | 20240409 | 180400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 45 | 20240409 | 180300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 46 | 20240409 | 180200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 47 | 20240409 | 180100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 48 | 20240409 | 180000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 49 | 20240409 | 175900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 50 | 20240409 | 175800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 51 | 20240409 | 175700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 52 | 20240409 | 175600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 53 | 20240409 | 175500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 54 | 20240409 | 175400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 55 | 20240409 | 175300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 56 | 20240409 | 175200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 57 | 20240409 | 175100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 58 | 20240409 | 175000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 59 | 20240409 | 174900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 60 | 20240409 | 174800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 61 | 20240409 | 174700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 62 | 20240409 | 174600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 11834 |
| 63 | 20240409 | 174500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 64 | 20240409 | 174400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 65 | 20240409 | 174300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 66 | 20240409 | 174200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 67 | 20240409 | 174100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 68 | 20240409 | 174000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 69 | 20240409 | 173900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 70 | 20240409 | 173800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 71 | 20240409 | 173700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 72 | 20240409 | 173600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 73 | 20240409 | 173500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 74 | 20240409 | 173400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 75 | 20240409 | 173300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 76 | 20240409 | 173200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 77 | 20240409 | 173100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 78 | 20240409 | 173000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 79 | 20240409 | 172900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 80 | 20240409 | 172800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 81 | 20240409 | 172700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 82 | 20240409 | 172600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 83 | 20240409 | 172500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 84 | 20240409 | 172400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 85 | 20240409 | 172300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 86 | 20240409 | 172200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 87 | 20240409 | 172100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 88 | 20240409 | 172000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 89 | 20240409 | 171900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 90 | 20240409 | 171800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 91 | 20240409 | 171700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 92 | 20240409 | 171600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 11834 |
| 93 | 20240409 | 171500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 94 | 20240409 | 171400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 95 | 20240409 | 171300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 96 | 20240409 | 171200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 97 | 20240409 | 171100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 98 | 20240409 | 171000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 99 | 20240409 | 170900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 100 | 20240409 | 170800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 101 | 20240409 | 170700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 102 | 20240409 | 170600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 103 | 20240409 | 170500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 104 | 20240409 | 170400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 105 | 20240409 | 170300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 106 | 20240409 | 170200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 107 | 20240409 | 170100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 108 | 20240409 | 170000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 109 | 20240409 | 165900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 110 | 20240409 | 165800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 111 | 20240409 | 165700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 112 | 20240409 | 165600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 113 | 20240409 | 165500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 114 | 20240409 | 165400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 115 | 20240409 | 165300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 116 | 20240409 | 165200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 117 | 20240409 | 165100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 118 | 20240409 | 165000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 119 | 20240409 | 164900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 120 | 20240409 | 164800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 121 | 20240409 | 164700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 122 | 20240409 | 164600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 11834 |
| 123 | 20240409 | 164500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 124 | 20240409 | 164400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 125 | 20240409 | 164300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 126 | 20240409 | 164200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 127 | 20240409 | 164100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 128 | 20240409 | 164000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 129 | 20240409 | 163900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 130 | 20240409 | 163800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 131 | 20240409 | 163700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 132 | 20240409 | 163600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 133 | 20240409 | 163500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 134 | 20240409 | 163400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 135 | 20240409 | 163300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 136 | 20240409 | 163200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 137 | 20240409 | 163100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 138 | 20240409 | 163000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 139 | 20240409 | 162900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 140 | 20240409 | 162800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 141 | 20240409 | 162700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 142 | 20240409 | 162600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 143 | 20240409 | 162500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 144 | 20240409 | 162400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 145 | 20240409 | 162300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 146 | 20240409 | 162200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 147 | 20240409 | 162100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 148 | 20240409 | 162000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 149 | 20240409 | 161900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 150 | 20240409 | 161800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 151 | 20240409 | 161700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 152 | 20240409 | 161600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 11834 |
| 153 | 20240409 | 161500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 154 | 20240409 | 161400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 155 | 20240409 | 161300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 156 | 20240409 | 161200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 157 | 20240409 | 161100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 158 | 20240409 | 161000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 159 | 20240409 | 160900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 160 | 20240409 | 160800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 161 | 20240409 | 160700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 162 | 20240409 | 160600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 163 | 20240409 | 160500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 164 | 20240409 | 160400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 165 | 20240409 | 160300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 166 | 20240409 | 160200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 167 | 20240409 | 160100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 168 | 20240409 | 160000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 169 | 20240409 | 155900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 170 | 20240409 | 155800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 171 | 20240409 | 155700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 172 | 20240409 | 155600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 173 | 20240409 | 155500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 174 | 20240409 | 155400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 175 | 20240409 | 155300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 176 | 20240409 | 155200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 177 | 20240409 | 155100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 178 | 20240409 | 155000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 179 | 20240409 | 154900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 180 | 20240409 | 154800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 181 | 20240409 | 154700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 182 | 20240409 | 154600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 11834 |
| 183 | 20240409 | 154500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 184 | 20240409 | 154400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 185 | 20240409 | 154300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 186 | 20240409 | 154200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 187 | 20240409 | 154100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 188 | 20240409 | 154000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 189 | 20240409 | 153900 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 190 | 20240409 | 153800 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 191 | 20240409 | 153700 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 192 | 20240409 | 153600 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 193 | 20240409 | 153500 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 194 | 20240409 | 153400 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 195 | 20240409 | 153300 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 196 | 20240409 | 153200 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 197 | 20240409 | 153100 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 0 |
| 198 | 20240409 | 153000 | 3140524910 | 8580 | 8580 | 8580 | 8580 | 11834 |
| 199 | 20240409 | 152900 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 200 | 20240409 | 152800 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 201 | 20240409 | 152700 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 202 | 20240409 | 152600 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 203 | 20240409 | 152500 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 204 | 20240409 | 152400 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 205 | 20240409 | 152300 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 206 | 20240409 | 152200 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 207 | 20240409 | 152100 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 208 | 20240409 | 152000 | 3038989190 | 8620 | 8620 | 8620 | 8620 | 0 |
| 209 | 20240409 | 151900 | 3038989190 | 8620 | 8640 | 8640 | 8580 | 1460 |
| 210 | 20240409 | 151800 | 3026443640 | 8630 | 8640 | 8640 | 8620 | 134 |
| 211 | 20240409 | 151700 | 3025287460 | 8650 | 8650 | 8650 | 8650 | 2 |
| 212 | 20240409 | 151600 | 3025270160 | 8650 | 8640 | 8650 | 8620 | 414 |
| 213 | 20240409 | 151500 | 3021690130 | 8640 | 8670 | 8670 | 8640 | 1558 |
| 214 | 20240409 | 151400 | 3008207980 | 8660 | 8630 | 8670 | 8630 | 984 |
| 215 | 20240409 | 151300 | 2999686560 | 8640 | 8620 | 8640 | 8590 | 3834 |
| 216 | 20240409 | 151200 | 2966566970 | 8630 | 8600 | 8630 | 8580 | 935 |
| 217 | 20240409 | 151100 | 2958507010 | 8590 | 8610 | 8620 | 8590 | 885 |
| 218 | 20240409 | 151000 | 2950884860 | 8620 | 8600 | 8630 | 8570 | 3205 |
| 219 | 20240409 | 150900 | 2923383700 | 8630 | 8620 | 8630 | 8600 | 432 |
| 220 | 20240409 | 150800 | 2919662970 | 8620 | 8620 | 8620 | 8620 | 7 |
| 221 | 20240409 | 150700 | 2919602630 | 8570 | 8610 | 8610 | 8570 | 3716 |
| 222 | 20240409 | 150600 | 2887737300 | 8620 | 8620 | 8620 | 8610 | 148 |
| 223 | 20240409 | 150500 | 2886461990 | 8630 | 8630 | 8630 | 8630 | 190 |
| 224 | 20240409 | 150400 | 2884822290 | 8640 | 8640 | 8640 | 8630 | 417 |
| 225 | 20240409 | 150300 | 2881220780 | 8650 | 8670 | 8670 | 8650 | 259 |
| 226 | 20240409 | 150200 | 2878980370 | 8670 | 8680 | 8680 | 8660 | 737 |
| 227 | 20240409 | 150100 | 2872589570 | 8690 | 8690 | 8690 | 8690 | 66 |
| 228 | 20240409 | 150000 | 2872016030 | 8640 | 8600 | 8720 | 8600 | 5040 |
| 229 | 20240409 | 145900 | 2828409700 | 8590 | 8600 | 8610 | 8590 | 1273 |
| 230 | 20240409 | 145800 | 2817452130 | 8590 | 8590 | 8590 | 8590 | 1009 |
| 231 | 20240409 | 145700 | 2808784820 | 8600 | 8600 | 8600 | 8600 | 636 |
| 232 | 20240409 | 145600 | 2803315220 | 8590 | 8580 | 8590 | 8580 | 186 |
| 233 | 20240409 | 145500 | 2801718480 | 8570 | 8580 | 8590 | 8570 | 1769 |
| 234 | 20240409 | 145400 | 2786548770 | 8590 | 8600 | 8600 | 8590 | 203 |
| 235 | 20240409 | 145300 | 2784804790 | 8600 | 8600 | 8600 | 8600 | 1216 |
| 236 | 20240409 | 145200 | 2774347190 | 8600 | 8600 | 8600 | 8600 | 10 |
| 237 | 20240409 | 145100 | 2774261190 | 8600 | 8590 | 8600 | 8590 | 2238 |
| 238 | 20240409 | 145000 | 2755018960 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20240409 | 144900 | 2755018960 | 8600 | 8590 | 8600 | 8580 | 5460 |
| 240 | 20240409 | 144800 | 2708167850 | 8590 | 8590 | 8590 | 8580 | 260 |
| 241 | 20240409 | 144700 | 2705935790 | 8580 | 8590 | 8600 | 8580 | 251 |
| 242 | 20240409 | 144600 | 2703779580 | 8580 | 8580 | 8580 | 8580 | 100 |
| 243 | 20240409 | 144500 | 2702921580 | 8590 | 8590 | 8590 | 8580 | 147 |
| 244 | 20240409 | 144400 | 2701659270 | 8590 | 8600 | 8600 | 8590 | 1134 |
| 245 | 20240409 | 144300 | 2691918010 | 8600 | 8600 | 8600 | 8600 | 448 |
| 246 | 20240409 | 144200 | 2688065210 | 8600 | 8610 | 8620 | 8600 | 1142 |
| 247 | 20240409 | 144100 | 2678232810 | 8630 | 8630 | 8630 | 8630 | 66 |
| 248 | 20240409 | 144000 | 2677663230 | 8620 | 8610 | 8620 | 8600 | 390 |
| 249 | 20240409 | 143900 | 2674302490 | 8590 | 8610 | 8610 | 8590 | 3966 |
| 250 | 20240409 | 143800 | 2640202390 | 8620 | 8620 | 8620 | 8610 | 982 |
| 251 | 20240409 | 143700 | 2631747140 | 8620 | 8610 | 8620 | 8600 | 646 |
| 252 | 20240409 | 143600 | 2626190500 | 8620 | 8630 | 8630 | 8600 | 618 |
| 253 | 20240409 | 143500 | 2620875530 | 8640 | 8650 | 8650 | 8640 | 22 |
| 254 | 20240409 | 143400 | 2620685240 | 8650 | 8620 | 8650 | 8600 | 1221 |
| 255 | 20240409 | 143300 | 2610124770 | 8660 | 8620 | 8660 | 8620 | 859 |
| 256 | 20240409 | 143200 | 2602696620 | 8620 | 8600 | 8620 | 8600 | 186 |
| 257 | 20240409 | 143100 | 2601094550 | 8600 | 8620 | 8620 | 8600 | 129 |
| 258 | 20240409 | 143000 | 2599984490 | 8610 | 8600 | 8610 | 8590 | 1102 |
| 259 | 20240409 | 142900 | 2590506810 | 8600 | 8610 | 8610 | 8600 | 1851 |
| 260 | 20240409 | 142800 | 2574586030 | 8600 | 8620 | 8620 | 8600 | 1699 |
| 261 | 20240409 | 142700 | 2559957980 | 8610 | 8610 | 8610 | 8610 | 338 |
| 262 | 20240409 | 142600 | 2557047800 | 8620 | 8620 | 8620 | 8610 | 1299 |
| 263 | 20240409 | 142500 | 2545851610 | 8620 | 8620 | 8620 | 8620 | 137 |
| 264 | 20240409 | 142400 | 2544670670 | 8620 | 8620 | 8620 | 8620 | 197 |
| 265 | 20240409 | 142300 | 2542972530 | 8610 | 8610 | 8620 | 8610 | 573 |
| 266 | 20240409 | 142200 | 2538038900 | 8610 | 8620 | 8630 | 8610 | 495 |
| 267 | 20240409 | 142100 | 2533772940 | 8620 | 8620 | 8630 | 8610 | 138 |
| 268 | 20240409 | 142000 | 2532584090 | 8630 | 8620 | 8630 | 8620 | 1001 |
| 269 | 20240409 | 141900 | 2523955450 | 8610 | 8630 | 8630 | 8610 | 1712 |
| 270 | 20240409 | 141800 | 2509199660 | 8630 | 8660 | 8660 | 8630 | 3 |
| 271 | 20240409 | 141700 | 2509173740 | 8630 | 8660 | 8660 | 8630 | 56 |
| 272 | 20240409 | 141600 | 2508689200 | 8660 | 8660 | 8660 | 8660 | 12 |
| 273 | 20240409 | 141500 | 2508585280 | 8620 | 8650 | 8650 | 8620 | 983 |
| 274 | 20240409 | 141400 | 2500101610 | 8660 | 8660 | 8660 | 8660 | 1 |
| 275 | 20240409 | 141300 | 2500092950 | 8670 | 8670 | 8670 | 8670 | 1 |
| 276 | 20240409 | 141200 | 2500084280 | 8640 | 8640 | 8670 | 8640 | 58 |
| 277 | 20240409 | 141100 | 2499583130 | 8680 | 8640 | 8680 | 8640 | 83 |
| 278 | 20240409 | 141000 | 2498865970 | 8640 | 8680 | 8680 | 8640 | 1119 |
| 279 | 20240409 | 140900 | 2489156810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 280 | 20240409 | 140800 | 2489156810 | 8680 | 8680 | 8680 | 8680 | 0 |
| 281 | 20240409 | 140700 | 2489156810 | 8680 | 8680 | 8680 | 8680 | 18 |
| 282 | 20240409 | 140600 | 2489000570 | 8690 | 8650 | 8690 | 8650 | 9 |
| 283 | 20240409 | 140500 | 2488922680 | 8650 | 8650 | 8650 | 8630 | 49 |
| 284 | 20240409 | 140400 | 2488498970 | 8650 | 8650 | 8650 | 8630 | 791 |
| 285 | 20240409 | 140300 | 2481667950 | 8650 | 8650 | 8650 | 8650 | 2 |
| 286 | 20240409 | 140200 | 2481650650 | 8650 | 8640 | 8650 | 8640 | 24 |
| 287 | 20240409 | 140100 | 2481443280 | 8650 | 8650 | 8650 | 8650 | 5 |
| 288 | 20240409 | 140000 | 2481400030 | 8650 | 8650 | 8650 | 8650 | 3 |
| 289 | 20240409 | 135900 | 2481374080 | 8650 | 8650 | 8650 | 8650 | 28 |
| 290 | 20240409 | 135800 | 2481131880 | 8650 | 8650 | 8650 | 8650 | 0 |
| 291 | 20240409 | 135700 | 2481131880 | 8650 | 8650 | 8650 | 8650 | 0 |
| 292 | 20240409 | 135600 | 2481131880 | 8650 | 8650 | 8650 | 8650 | 5 |
| 293 | 20240409 | 135500 | 2481088630 | 8650 | 8650 | 8650 | 8650 | 13 |
| 294 | 20240409 | 135400 | 2480976180 | 8650 | 8650 | 8650 | 8650 | 12 |
| 295 | 20240409 | 135300 | 2480872380 | 8650 | 8630 | 8650 | 8630 | 194 |
| 296 | 20240409 | 135200 | 2479197960 | 8650 | 8640 | 8650 | 8620 | 272 |
| 297 | 20240409 | 135100 | 2476850600 | 8650 | 8650 | 8650 | 8650 | 35 |
| 298 | 20240409 | 135000 | 2476547850 | 8660 | 8660 | 8660 | 8660 | 22 |
| 299 | 20240409 | 134900 | 2476357330 | 8660 | 8660 | 8660 | 8660 | 503 |
| 300 | 20240409 | 134800 | 2472001350 | 8660 | 8660 | 8660 | 8630 | 1016 |
| 301 | 20240409 | 134700 | 2463216870 | 8680 | 8670 | 8680 | 8670 | 156 |
| 302 | 20240409 | 134600 | 2461863160 | 8660 | 8680 | 8680 | 8660 | 1022 |
| 303 | 20240409 | 134500 | 2453010590 | 8680 | 8680 | 8680 | 8680 | 1 |
| 304 | 20240409 | 134400 | 2453001910 | 8690 | 8710 | 8710 | 8690 | 86 |
| 305 | 20240409 | 134300 | 2452254550 | 8650 | 8590 | 8720 | 8580 | 7790 |
| 306 | 20240409 | 134200 | 2384784870 | 8580 | 8620 | 8620 | 8580 | 166 |
| 307 | 20240409 | 134100 | 2383358730 | 8610 | 8610 | 8610 | 8610 | 5 |
| 308 | 20240409 | 134000 | 2383315680 | 8590 | 8610 | 8610 | 8590 | 70 |
| 309 | 20240409 | 133900 | 2382713930 | 8610 | 8610 | 8610 | 8610 | 73 |
| 310 | 20240409 | 133800 | 2382085400 | 8620 | 8630 | 8630 | 8620 | 17 |
| 311 | 20240409 | 133700 | 2381938760 | 8620 | 8610 | 8630 | 8610 | 53 |
| 312 | 20240409 | 133600 | 2381482390 | 8610 | 8610 | 8610 | 8610 | 226 |
| 313 | 20240409 | 133500 | 2379536530 | 8610 | 8630 | 8630 | 8610 | 25 |
| 314 | 20240409 | 133400 | 2379320810 | 8580 | 8580 | 8580 | 8580 | 58 |
| 315 | 20240409 | 133300 | 2378823170 | 8570 | 8610 | 8610 | 8570 | 590 |
| 316 | 20240409 | 133200 | 2373759300 | 8610 | 8620 | 8620 | 8610 | 79 |
| 317 | 20240409 | 133100 | 2373078330 | 8630 | 8610 | 8640 | 8610 | 2034 |
| 318 | 20240409 | 133000 | 2355565100 | 8610 | 8610 | 8610 | 8580 | 94 |
| 319 | 20240409 | 132900 | 2354757720 | 8610 | 8590 | 8610 | 8580 | 1549 |
| 320 | 20240409 | 132800 | 2341466790 | 8570 | 8610 | 8610 | 8570 | 5858 |
| 321 | 20240409 | 132700 | 2291109980 | 8610 | 8610 | 8610 | 8600 | 3498 |
| 322 | 20240409 | 132600 | 2261010890 | 8610 | 8630 | 8630 | 8610 | 2004 |
| 323 | 20240409 | 132500 | 2243724780 | 8640 | 8650 | 8650 | 8640 | 1513 |
| 324 | 20240409 | 132400 | 2230650950 | 8650 | 8640 | 8650 | 8640 | 555 |
| 325 | 20240409 | 132300 | 2225853750 | 8650 | 8640 | 8650 | 8640 | 395 |
| 326 | 20240409 | 132200 | 2222440750 | 8650 | 8640 | 8650 | 8640 | 25 |
| 327 | 20240409 | 132100 | 2222224550 | 8650 | 8650 | 8650 | 8650 | 128 |
| 328 | 20240409 | 132000 | 2221117350 | 8650 | 8650 | 8650 | 8640 | 167 |
| 329 | 20240409 | 131900 | 2219673100 | 8650 | 8650 | 8650 | 8650 | 55 |
| 330 | 20240409 | 131800 | 2219197350 | 8650 | 8650 | 8650 | 8640 | 17 |
| 331 | 20240409 | 131700 | 2219050400 | 8650 | 8660 | 8660 | 8650 | 337 |
| 332 | 20240409 | 131600 | 2216132730 | 8660 | 8660 | 8660 | 8660 | 0 |
| 333 | 20240409 | 131500 | 2216132730 | 8660 | 8660 | 8660 | 8660 | 13 |
| 334 | 20240409 | 131400 | 2216020150 | 8630 | 8630 | 8630 | 8630 | 386 |
| 335 | 20240409 | 131300 | 2212688970 | 8630 | 8630 | 8630 | 8630 | 50 |
| 336 | 20240409 | 131200 | 2212257470 | 8640 | 8650 | 8650 | 8640 | 1007 |
| 337 | 20240409 | 131100 | 2203556970 | 8650 | 8670 | 8670 | 8650 | 45 |
| 338 | 20240409 | 131000 | 2203167700 | 8650 | 8670 | 8670 | 8650 | 264 |
| 339 | 20240409 | 130900 | 2200883980 | 8680 | 8680 | 8680 | 8680 | 11 |
| 340 | 20240409 | 130800 | 2200788500 | 8680 | 8680 | 8680 | 8680 | 0 |
| 341 | 20240409 | 130700 | 2200788500 | 8680 | 8680 | 8680 | 8650 | 60 |
| 342 | 20240409 | 130600 | 2200269440 | 8630 | 8680 | 8680 | 8630 | 3 |
| 343 | 20240409 | 130500 | 2200243450 | 8680 | 8680 | 8680 | 8680 | 1 |
| 344 | 20240409 | 130400 | 2200234770 | 8630 | 8670 | 8670 | 8620 | 1299 |
| 345 | 20240409 | 130300 | 2189020680 | 8710 | 8650 | 8710 | 8640 | 328 |
| 346 | 20240409 | 130200 | 2186178900 | 8650 | 8650 | 8650 | 8650 | 10 |
| 347 | 20240409 | 130100 | 2186092400 | 8660 | 8650 | 8660 | 8650 | 828 |
| 348 | 20240409 | 130000 | 2178930190 | 8630 | 8630 | 8630 | 8630 | 40 |
| 349 | 20240409 | 125900 | 2178584990 | 8650 | 8650 | 8650 | 8650 | 1 |
| 350 | 20240409 | 125800 | 2178576340 | 8640 | 8640 | 8640 | 8640 | 50 |
| 351 | 20240409 | 125700 | 2178144340 | 8630 | 8630 | 8630 | 8630 | 500 |
| 352 | 20240409 | 125600 | 2173829340 | 8630 | 8640 | 8640 | 8630 | 152 |
| 353 | 20240409 | 125500 | 2172516250 | 8640 | 8640 | 8650 | 8640 | 1607 |
| 354 | 20240409 | 125400 | 2158631760 | 8650 | 8650 | 8650 | 8640 | 256 |
| 355 | 20240409 | 125300 | 2156419550 | 8650 | 8650 | 8650 | 8650 | 23 |
| 356 | 20240409 | 125200 | 2156220600 | 8650 | 8650 | 8660 | 8640 | 93 |
| 357 | 20240409 | 125100 | 2155416740 | 8640 | 8660 | 8660 | 8640 | 242 |
| 358 | 20240409 | 125000 | 2153325610 | 8640 | 8650 | 8650 | 8640 | 1511 |
| 359 | 20240409 | 124900 | 2140263470 | 8650 | 8650 | 8650 | 8650 | 200 |
| 360 | 20240409 | 124800 | 2138533470 | 8640 | 8650 | 8650 | 8640 | 2 |
| 361 | 20240409 | 124700 | 2138516180 | 8630 | 8630 | 8630 | 8630 | 228 |
| 362 | 20240409 | 124600 | 2136548540 | 8630 | 8650 | 8650 | 8630 | 181 |
| 363 | 20240409 | 124500 | 2134985290 | 8650 | 8650 | 8650 | 8650 | 67 |
| 364 | 20240409 | 124400 | 2134405740 | 8620 | 8640 | 8650 | 8620 | 197 |
| 365 | 20240409 | 124300 | 2132706690 | 8660 | 8660 | 8660 | 8660 | 11 |
| 366 | 20240409 | 124200 | 2132611430 | 8660 | 8650 | 8660 | 8620 | 902 |
| 367 | 20240409 | 124100 | 2124835190 | 8650 | 8680 | 8680 | 8650 | 173 |
| 368 | 20240409 | 124000 | 2123335720 | 8680 | 8650 | 8680 | 8620 | 27 |
| 369 | 20240409 | 123900 | 2123102320 | 8650 | 8650 | 8680 | 8620 | 1097 |
| 370 | 20240409 | 123800 | 2113634230 | 8640 | 8670 | 8670 | 8630 | 174 |
| 371 | 20240409 | 123700 | 2112131100 | 8680 | 8650 | 8680 | 8640 | 14 |
| 372 | 20240409 | 123600 | 2112009890 | 8680 | 8680 | 8680 | 8680 | 11 |
| 373 | 20240409 | 123500 | 2111914410 | 8680 | 8630 | 8680 | 8620 | 2021 |
| 374 | 20240409 | 123400 | 2094490840 | 8680 | 8630 | 8680 | 8630 | 379 |
| 375 | 20240409 | 123300 | 2091219690 | 8630 | 8680 | 8680 | 8630 | 816 |
| 376 | 20240409 | 123200 | 2084175010 | 8680 | 8640 | 8690 | 8640 | 580 |
| 377 | 20240409 | 123100 | 2079163440 | 8640 | 8660 | 8700 | 8640 | 1746 |
| 378 | 20240409 | 123000 | 2064062220 | 8660 | 8650 | 8670 | 8650 | 521 |
| 379 | 20240409 | 122900 | 2059554510 | 8650 | 8660 | 8660 | 8650 | 1200 |
| 380 | 20240409 | 122800 | 2049173200 | 8660 | 8660 | 8660 | 8660 | 99 |
| 381 | 20240409 | 122700 | 2048315860 | 8650 | 8650 | 8650 | 8650 | 191 |
| 382 | 20240409 | 122600 | 2046663710 | 8660 | 8660 | 8660 | 8660 | 464 |
| 383 | 20240409 | 122500 | 2042645470 | 8660 | 8660 | 8660 | 8660 | 276 |
| 384 | 20240409 | 122400 | 2040255310 | 8660 | 8660 | 8660 | 8660 | 2116 |
| 385 | 20240409 | 122300 | 2021930750 | 8660 | 8670 | 8670 | 8660 | 2539 |
| 386 | 20240409 | 122200 | 1999923800 | 8680 | 8680 | 8680 | 8680 | 120 |
| 387 | 20240409 | 122100 | 1998882200 | 8680 | 8680 | 8690 | 8680 | 277 |
| 388 | 20240409 | 122000 | 1996477810 | 8700 | 8670 | 8700 | 8670 | 2 |
| 389 | 20240409 | 121900 | 1996460440 | 8700 | 8680 | 8700 | 8680 | 181 |
| 390 | 20240409 | 121800 | 1994888990 | 8680 | 8700 | 8700 | 8670 | 2505 |
| 391 | 20240409 | 121700 | 1973154100 | 8690 | 8700 | 8700 | 8690 | 213 |
| 392 | 20240409 | 121600 | 1971303020 | 8700 | 8700 | 8700 | 8690 | 985 |
| 393 | 20240409 | 121500 | 1962743060 | 8700 | 8690 | 8700 | 8690 | 797 |
| 394 | 20240409 | 121400 | 1955815090 | 8700 | 8690 | 8700 | 8690 | 139 |
| 395 | 20240409 | 121300 | 1954607160 | 8690 | 8690 | 8690 | 8690 | 195 |
| 396 | 20240409 | 121200 | 1952912610 | 8690 | 8700 | 8700 | 8690 | 120 |
| 397 | 20240409 | 121100 | 1951869640 | 8700 | 8700 | 8700 | 8700 | 182 |
| 398 | 20240409 | 121000 | 1950286240 | 8700 | 8700 | 8700 | 8700 | 15 |
| 399 | 20240409 | 120900 | 1950155740 | 8720 | 8700 | 8720 | 8700 | 1103 |
| 400 | 20240409 | 120800 | 1940559140 | 8690 | 8710 | 8710 | 8690 | 1301 |
| 401 | 20240409 | 120700 | 1929244170 | 8720 | 8720 | 8720 | 8720 | 103 |
| 402 | 20240409 | 120600 | 1928346010 | 8700 | 8730 | 8730 | 8700 | 490 |
| 403 | 20240409 | 120500 | 1924078530 | 8730 | 8730 | 8730 | 8730 | 527 |
| 404 | 20240409 | 120400 | 1919477820 | 8730 | 8730 | 8730 | 8720 | 102 |
| 405 | 20240409 | 120300 | 1918587860 | 8730 | 8720 | 8730 | 8720 | 632 |
| 406 | 20240409 | 120200 | 1913076690 | 8720 | 8750 | 8750 | 8720 | 8 |
| 407 | 20240409 | 120100 | 1913006870 | 8720 | 8730 | 8750 | 8710 | 115 |
| 408 | 20240409 | 120000 | 1912004350 | 8730 | 8740 | 8740 | 8730 | 78 |
| 409 | 20240409 | 115900 | 1911323400 | 8730 | 8720 | 8730 | 8700 | 886 |
| 410 | 20240409 | 115800 | 1903599230 | 8730 | 8730 | 8730 | 8730 | 0 |
| 411 | 20240409 | 115700 | 1903599230 | 8730 | 8730 | 8730 | 8730 | 0 |
| 412 | 20240409 | 115600 | 1903599230 | 8730 | 8730 | 8730 | 8720 | 151 |
| 413 | 20240409 | 115500 | 1902281200 | 8730 | 8740 | 8740 | 8730 | 495 |
| 414 | 20240409 | 115400 | 1897959520 | 8740 | 8730 | 8740 | 8730 | 224 |
| 415 | 20240409 | 115300 | 1896003380 | 8730 | 8730 | 8730 | 8730 | 1 |
| 416 | 20240409 | 115200 | 1895994650 | 8750 | 8720 | 8750 | 8720 | 2 |
| 417 | 20240409 | 115100 | 1895977180 | 8720 | 8720 | 8720 | 8720 | 1 |
| 418 | 20240409 | 115000 | 1895968460 | 8750 | 8710 | 8750 | 8700 | 316 |
| 419 | 20240409 | 114900 | 1893217760 | 8720 | 8720 | 8720 | 8720 | 0 |
| 420 | 20240409 | 114800 | 1893217760 | 8720 | 8730 | 8730 | 8720 | 147 |
| 421 | 20240409 | 114700 | 1891935870 | 8730 | 8710 | 8730 | 8710 | 423 |
| 422 | 20240409 | 114600 | 1888251500 | 8750 | 8730 | 8750 | 8720 | 1326 |
| 423 | 20240409 | 114500 | 1876673550 | 8730 | 8700 | 8730 | 8690 | 1243 |
| 424 | 20240409 | 114400 | 1865838680 | 8700 | 8700 | 8700 | 8690 | 37 |
| 425 | 20240409 | 114300 | 1865516980 | 8700 | 8690 | 8700 | 8690 | 34 |
| 426 | 20240409 | 114200 | 1865221510 | 8700 | 8710 | 8710 | 8700 | 131 |
| 427 | 20240409 | 114100 | 1864080800 | 8700 | 8720 | 8720 | 8700 | 111 |
| 428 | 20240409 | 114000 | 1863114800 | 8730 | 8700 | 8730 | 8700 | 2105 |
| 429 | 20240409 | 113900 | 1844760450 | 8700 | 8670 | 8700 | 8670 | 533 |
| 430 | 20240409 | 113800 | 1840134190 | 8670 | 8670 | 8680 | 8670 | 2203 |
| 431 | 20240409 | 113700 | 1821034060 | 8680 | 8670 | 8680 | 8670 | 42 |
| 432 | 20240409 | 113600 | 1820669910 | 8680 | 8680 | 8680 | 8670 | 76 |
| 433 | 20240409 | 113500 | 1820010810 | 8670 | 8670 | 8670 | 8670 | 13 |
| 434 | 20240409 | 113400 | 1819898100 | 8670 | 8670 | 8680 | 8670 | 969 |
| 435 | 20240409 | 113300 | 1811496770 | 8670 | 8670 | 8670 | 8670 | 829 |
| 436 | 20240409 | 113200 | 1804309340 | 8670 | 8680 | 8680 | 8670 | 70 |
| 437 | 20240409 | 113100 | 1803702420 | 8670 | 8680 | 8680 | 8670 | 542 |
| 438 | 20240409 | 113000 | 1798998280 | 8680 | 8680 | 8680 | 8680 | 2 |
| 439 | 20240409 | 112900 | 1798980920 | 8680 | 8680 | 8680 | 8680 | 357 |
| 440 | 20240409 | 112800 | 1795882160 | 8670 | 8680 | 8690 | 8670 | 51 |
| 441 | 20240409 | 112700 | 1795439300 | 8690 | 8680 | 8690 | 8680 | 217 |
| 442 | 20240409 | 112600 | 1793555730 | 8680 | 8690 | 8690 | 8680 | 1521 |
| 443 | 20240409 | 112500 | 1780353420 | 8690 | 8700 | 8700 | 8680 | 141 |
| 444 | 20240409 | 112400 | 1779127940 | 8710 | 8710 | 8710 | 8700 | 313 |
| 445 | 20240409 | 112300 | 1776404740 | 8710 | 8690 | 8720 | 8690 | 1163 |
| 446 | 20240409 | 112200 | 1766283390 | 8680 | 8690 | 8690 | 8680 | 960 |
| 447 | 20240409 | 112100 | 1757941120 | 8700 | 8700 | 8700 | 8690 | 361 |
| 448 | 20240409 | 112000 | 1754802670 | 8690 | 8680 | 8690 | 8680 | 183 |
| 449 | 20240409 | 111900 | 1753213100 | 8680 | 8680 | 8690 | 8680 | 54 |
| 450 | 20240409 | 111800 | 1752744330 | 8680 | 8690 | 8690 | 8680 | 132 |
| 451 | 20240409 | 111700 | 1751598560 | 8700 | 8690 | 8700 | 8690 | 50 |
| 452 | 20240409 | 111600 | 1751163760 | 8690 | 8680 | 8690 | 8680 | 62 |
| 453 | 20240409 | 111500 | 1750625570 | 8700 | 8690 | 8700 | 8690 | 251 |
| 454 | 20240409 | 111400 | 1748443850 | 8690 | 8700 | 8700 | 8680 | 277 |
| 455 | 20240409 | 111300 | 1746036350 | 8700 | 8680 | 8700 | 8680 | 119 |
| 456 | 20240409 | 111200 | 1745003050 | 8680 | 8680 | 8690 | 8680 | 305 |
| 457 | 20240409 | 111100 | 1742354850 | 8690 | 8690 | 8690 | 8680 | 71 |
| 458 | 20240409 | 111000 | 1741738320 | 8690 | 8680 | 8690 | 8680 | 170 |
| 459 | 20240409 | 110900 | 1740262520 | 8690 | 8690 | 8690 | 8690 | 134 |
| 460 | 20240409 | 110800 | 1739098060 | 8680 | 8680 | 8690 | 8680 | 59 |
| 461 | 20240409 | 110700 | 1738585920 | 8670 | 8680 | 8690 | 8670 | 917 |
| 462 | 20240409 | 110600 | 1730620780 | 8670 | 8680 | 8680 | 8670 | 851 |
| 463 | 20240409 | 110500 | 1723234900 | 8680 | 8670 | 8690 | 8670 | 138 |
| 464 | 20240409 | 110400 | 1722037430 | 8690 | 8670 | 8690 | 8670 | 290 |
| 465 | 20240409 | 110300 | 1719520680 | 8670 | 8670 | 8680 | 8670 | 816 |
| 466 | 20240409 | 110200 | 1712444410 | 8680 | 8670 | 8680 | 8670 | 226 |
| 467 | 20240409 | 110100 | 1710484940 | 8670 | 8680 | 8680 | 8670 | 1314 |
| 468 | 20240409 | 110000 | 1699079750 | 8680 | 8690 | 8690 | 8680 | 196 |
| 469 | 20240409 | 105900 | 1697378330 | 8680 | 8660 | 8680 | 8660 | 228 |
| 470 | 20240409 | 105800 | 1695400240 | 8660 | 8660 | 8660 | 8660 | 888 |
| 471 | 20240409 | 105700 | 1687710160 | 8670 | 8670 | 8670 | 8660 | 395 |
| 472 | 20240409 | 105600 | 1684285810 | 8660 | 8670 | 8670 | 8660 | 507 |
| 473 | 20240409 | 105500 | 1679895090 | 8660 | 8670 | 8670 | 8660 | 65 |
| 474 | 20240409 | 105400 | 1679332100 | 8660 | 8670 | 8670 | 8660 | 299 |
| 475 | 20240409 | 105300 | 1676741420 | 8660 | 8670 | 8670 | 8660 | 329 |
| 476 | 20240409 | 105200 | 1673890040 | 8670 | 8660 | 8670 | 8660 | 2027 |
| 477 | 20240409 | 105100 | 1656323030 | 8670 | 8670 | 8670 | 8670 | 302 |
| 478 | 20240409 | 105000 | 1653704690 | 8670 | 8670 | 8680 | 8670 | 100 |
| 479 | 20240409 | 104900 | 1652837190 | 8680 | 8700 | 8700 | 8680 | 1484 |
| 480 | 20240409 | 104800 | 1639950390 | 8710 | 8710 | 8710 | 8700 | 157 |
| 481 | 20240409 | 104700 | 1638583150 | 8720 | 8700 | 8720 | 8700 | 260 |
| 482 | 20240409 | 104600 | 1636319630 | 8710 | 8710 | 8710 | 8700 | 397 |
| 483 | 20240409 | 104500 | 1632865570 | 8720 | 8700 | 8720 | 8700 | 49 |
| 484 | 20240409 | 104400 | 1632439000 | 8710 | 8700 | 8710 | 8700 | 761 |
| 485 | 20240409 | 104300 | 1625810930 | 8700 | 8700 | 8710 | 8700 | 139 |
| 486 | 20240409 | 104200 | 1624601620 | 8700 | 8700 | 8710 | 8700 | 158 |
| 487 | 20240409 | 104100 | 1623226820 | 8710 | 8700 | 8710 | 8700 | 462 |
| 488 | 20240409 | 104000 | 1619207320 | 8700 | 8690 | 8700 | 8680 | 418 |
| 489 | 20240409 | 103900 | 1615573840 | 8680 | 8700 | 8700 | 8680 | 610 |
| 490 | 20240409 | 103800 | 1610276000 | 8700 | 8720 | 8720 | 8690 | 199 |
| 491 | 20240409 | 103700 | 1608544710 | 8710 | 8720 | 8730 | 8710 | 74 |
| 492 | 20240409 | 103600 | 1607899690 | 8720 | 8730 | 8730 | 8710 | 245 |
| 493 | 20240409 | 103500 | 1605763460 | 8730 | 8680 | 8770 | 8660 | 874 |
| 494 | 20240409 | 103400 | 1598175370 | 8690 | 8680 | 8690 | 8670 | 4092 |
| 495 | 20240409 | 103300 | 1562680790 | 8690 | 8700 | 8700 | 8680 | 536 |
| 496 | 20240409 | 103200 | 1558023330 | 8690 | 8700 | 8700 | 8690 | 580 |
| 497 | 20240409 | 103100 | 1552979870 | 8740 | 8690 | 8770 | 8690 | 171 |
| 498 | 20240409 | 103000 | 1551493090 | 8680 | 8700 | 8700 | 8670 | 5712 |
| 499 | 20240409 | 102900 | 1501820890 | 8710 | 8710 | 8710 | 8700 | 567 |
| 500 | 20240409 | 102800 | 1496885940 | 8700 | 8720 | 8730 | 8700 | 1493 |
| 501 | 20240409 | 102700 | 1483872400 | 8720 | 8750 | 8750 | 8710 | 1465 |
| 502 | 20240409 | 102600 | 1471088790 | 8770 | 8780 | 8790 | 8770 | 36 |
| 503 | 20240409 | 102500 | 1470772570 | 8790 | 8750 | 8790 | 8730 | 179 |
| 504 | 20240409 | 102400 | 1469201680 | 8740 | 8740 | 8750 | 8720 | 1721 |
| 505 | 20240409 | 102300 | 1454175380 | 8780 | 8790 | 8790 | 8750 | 1715 |
| 506 | 20240409 | 102200 | 1439149700 | 8790 | 8770 | 8790 | 8770 | 194 |
| 507 | 20240409 | 102100 | 1437448210 | 8770 | 8780 | 8790 | 8760 | 448 |
| 508 | 20240409 | 102000 | 1433520710 | 8780 | 8770 | 8780 | 8770 | 493 |
| 509 | 20240409 | 101900 | 1429196970 | 8770 | 8780 | 8790 | 8770 | 252 |
| 510 | 20240409 | 101800 | 1426984400 | 8790 | 8790 | 8790 | 8780 | 242 |
| 511 | 20240409 | 101700 | 1424859350 | 8800 | 8790 | 8800 | 8780 | 356 |
| 512 | 20240409 | 101600 | 1421730960 | 8800 | 8790 | 8800 | 8790 | 92 |
| 513 | 20240409 | 101500 | 1420922060 | 8790 | 8800 | 8800 | 8780 | 281 |
| 514 | 20240409 | 101400 | 1418451820 | 8800 | 8820 | 8860 | 8800 | 1457 |
| 515 | 20240409 | 101300 | 1405596040 | 8810 | 8810 | 8820 | 8810 | 721 |
| 516 | 20240409 | 101200 | 1399244020 | 8810 | 8820 | 8820 | 8810 | 349 |
| 517 | 20240409 | 101100 | 1396167860 | 8810 | 8840 | 8850 | 8810 | 111 |
| 518 | 20240409 | 101000 | 1395188430 | 8810 | 8810 | 8840 | 8810 | 59 |
| 519 | 20240409 | 100900 | 1394668550 | 8800 | 8790 | 8800 | 8790 | 652 |
| 520 | 20240409 | 100800 | 1388931640 | 8790 | 8860 | 8860 | 8790 | 1713 |
| 521 | 20240409 | 100700 | 1373832340 | 8860 | 8860 | 8860 | 8840 | 240 |
| 522 | 20240409 | 100600 | 1371708840 | 8860 | 8840 | 8870 | 8830 | 268 |
| 523 | 20240409 | 100500 | 1369341670 | 8880 | 8860 | 8880 | 8840 | 1274 |
| 524 | 20240409 | 100400 | 1358069070 | 8890 | 8860 | 8900 | 8850 | 1065 |
| 525 | 20240409 | 100300 | 1348634860 | 8860 | 8860 | 8860 | 8860 | 258 |
| 526 | 20240409 | 100200 | 1346348980 | 8860 | 8900 | 8900 | 8850 | 1041 |
| 527 | 20240409 | 100100 | 1337131290 | 8860 | 8870 | 8870 | 8860 | 115 |
| 528 | 20240409 | 100000 | 1336111270 | 8860 | 8900 | 8900 | 8860 | 461 |
| 529 | 20240409 | 095900 | 1332019830 | 8900 | 8880 | 8900 | 8880 | 251 |
| 530 | 20240409 | 095800 | 1329789670 | 8880 | 8880 | 8880 | 8880 | 162 |
| 531 | 20240409 | 095700 | 1328351110 | 8840 | 8840 | 8840 | 8840 | 1766 |
| 532 | 20240409 | 095600 | 1312739670 | 8850 | 8870 | 8870 | 8850 | 325 |
| 533 | 20240409 | 095500 | 1309860870 | 8870 | 8900 | 8900 | 8870 | 154 |
| 534 | 20240409 | 095400 | 1308493130 | 8900 | 8880 | 8900 | 8880 | 1713 |
| 535 | 20240409 | 095300 | 1293266730 | 8890 | 8890 | 8890 | 8890 | 36 |
| 536 | 20240409 | 095200 | 1292946690 | 8890 | 8890 | 8900 | 8870 | 86 |
| 537 | 20240409 | 095100 | 1292183350 | 8890 | 8890 | 8890 | 8890 | 111 |
| 538 | 20240409 | 095000 | 1291196560 | 8900 | 8890 | 8900 | 8890 | 59 |
| 539 | 20240409 | 094900 | 1290671480 | 8900 | 8890 | 8900 | 8880 | 195 |
| 540 | 20240409 | 094800 | 1288939350 | 8880 | 8840 | 8880 | 8830 | 2343 |
| 541 | 20240409 | 094700 | 1268219600 | 8800 | 8800 | 8840 | 8800 | 296 |
| 542 | 20240409 | 094600 | 1265605920 | 8840 | 8820 | 8840 | 8800 | 341 |
| 543 | 20240409 | 094500 | 1262598320 | 8850 | 8850 | 8860 | 8850 | 392 |
| 544 | 20240409 | 094400 | 1259129110 | 8860 | 8870 | 8870 | 8850 | 855 |
| 545 | 20240409 | 094300 | 1251561000 | 8860 | 8860 | 8870 | 8830 | 1429 |
| 546 | 20240409 | 094200 | 1238902840 | 8860 | 8820 | 8860 | 8820 | 336 |
| 547 | 20240409 | 094100 | 1235930030 | 8780 | 8800 | 8800 | 8780 | 2932 |
| 548 | 20240409 | 094000 | 1210168560 | 8800 | 8880 | 8880 | 8800 | 4527 |
| 549 | 20240409 | 093900 | 1170117900 | 8880 | 8880 | 8890 | 8880 | 230 |
| 550 | 20240409 | 093800 | 1168073500 | 8900 | 8920 | 8920 | 8880 | 469 |
| 551 | 20240409 | 093700 | 1163907750 | 8920 | 8940 | 8950 | 8860 | 5442 |
| 552 | 20240409 | 093600 | 1115400350 | 8950 | 8940 | 8950 | 8930 | 546 |
| 553 | 20240409 | 093500 | 1110518270 | 8940 | 8980 | 8980 | 8940 | 3316 |
| 554 | 20240409 | 093400 | 1080831260 | 8980 | 8990 | 8990 | 8960 | 322 |
| 555 | 20240409 | 093300 | 1077940600 | 8990 | 8980 | 9000 | 8960 | 1383 |
| 556 | 20240409 | 093200 | 1065527210 | 9000 | 8990 | 9000 | 8970 | 4836 |
| 557 | 20240409 | 093100 | 1022065720 | 8990 | 8990 | 8990 | 8990 | 544 |
| 558 | 20240409 | 093000 | 1017175160 | 9000 | 9020 | 9040 | 8980 | 1038 |
| 559 | 20240409 | 092900 | 1007835230 | 9020 | 9030 | 9040 | 9020 | 2002 |
| 560 | 20240409 | 092800 | 989759380 | 9030 | 9020 | 9040 | 9020 | 1467 |
| 561 | 20240409 | 092700 | 976517070 | 9020 | 9020 | 9030 | 9020 | 1713 |
| 562 | 20240409 | 092600 | 961063690 | 9020 | 9000 | 9020 | 8990 | 1185 |
| 563 | 20240409 | 092500 | 950392870 | 9000 | 8980 | 9000 | 8970 | 1463 |
| 564 | 20240409 | 092400 | 937236690 | 9000 | 9020 | 9040 | 8980 | 8130 |
| 565 | 20240409 | 092300 | 863868040 | 9030 | 8940 | 9040 | 8940 | 10315 |
| 566 | 20240409 | 092200 | 771234640 | 8920 | 8940 | 8940 | 8920 | 1169 |
| 567 | 20240409 | 092100 | 760797400 | 8930 | 8930 | 8940 | 8930 | 1016 |
| 568 | 20240409 | 092000 | 751724490 | 8940 | 8940 | 8950 | 8930 | 2856 |
| 569 | 20240409 | 091900 | 726185390 | 8940 | 8950 | 8950 | 8930 | 2463 |
| 570 | 20240409 | 091800 | 704154170 | 8950 | 8900 | 8950 | 8900 | 4121 |
| 571 | 20240409 | 091700 | 667370100 | 8900 | 8900 | 8910 | 8880 | 3696 |
| 572 | 20240409 | 091600 | 634497560 | 8900 | 8890 | 8910 | 8880 | 3535 |
| 573 | 20240409 | 091500 | 603060730 | 8890 | 8900 | 8910 | 8880 | 1928 |
| 574 | 20240409 | 091400 | 585910660 | 8890 | 8920 | 8920 | 8890 | 2226 |
| 575 | 20240409 | 091300 | 566091560 | 8920 | 8930 | 8930 | 8900 | 2775 |
| 576 | 20240409 | 091200 | 541343100 | 8920 | 8890 | 8920 | 8890 | 2420 |
| 577 | 20240409 | 091100 | 519785270 | 8900 | 8890 | 8920 | 8870 | 12362 |
| 578 | 20240409 | 091000 | 409695860 | 8870 | 8830 | 8920 | 8830 | 4527 |
| 579 | 20240409 | 090900 | 369485560 | 8840 | 8780 | 8840 | 8780 | 1428 |
| 580 | 20240409 | 090800 | 356894380 | 8780 | 8780 | 8800 | 8770 | 2321 |
| 581 | 20240409 | 090700 | 336501650 | 8780 | 8770 | 8780 | 8760 | 2032 |
| 582 | 20240409 | 090600 | 318687330 | 8760 | 8780 | 8780 | 8760 | 2676 |
| 583 | 20240409 | 090500 | 295204520 | 8780 | 8680 | 8780 | 8670 | 2346 |
| 584 | 20240409 | 090400 | 274720430 | 8710 | 8740 | 8740 | 8600 | 12106 |
| 585 | 20240409 | 090300 | 169513440 | 8740 | 8740 | 8740 | 8710 | 1763 |
| 586 | 20240409 | 090200 | 154149960 | 8720 | 8710 | 8750 | 8710 | 2540 |
| 587 | 20240409 | 090100 | 131989520 | 8710 | 8750 | 8760 | 8600 | 7784 |
| 588 | 20240409 | 090000 | 64144960 | 8760 | 8800 | 8800 | 8760 | 7302 |