29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 4586 |
| 3 | 20240417 | 184500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 4 | 20240417 | 184400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 5 | 20240417 | 184300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 6 | 20240417 | 184200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 7 | 20240417 | 184100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 8 | 20240417 | 184000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 9 | 20240417 | 183900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 10 | 20240417 | 183800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 11 | 20240417 | 183700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 12 | 20240417 | 183600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 13 | 20240417 | 183500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 14 | 20240417 | 183400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 15 | 20240417 | 183300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 16 | 20240417 | 183200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 17 | 20240417 | 183100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 18 | 20240417 | 183000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 19 | 20240417 | 182900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 20 | 20240417 | 182800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 21 | 20240417 | 182700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 22 | 20240417 | 182600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 23 | 20240417 | 182500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 24 | 20240417 | 182400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 25 | 20240417 | 182300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 26 | 20240417 | 182200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 27 | 20240417 | 182100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 28 | 20240417 | 182000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 29 | 20240417 | 181900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 30 | 20240417 | 181800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 31 | 20240417 | 181700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 32 | 20240417 | 181600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 4586 |
| 33 | 20240417 | 181500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 34 | 20240417 | 181400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 35 | 20240417 | 181300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 36 | 20240417 | 181200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 37 | 20240417 | 181100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 38 | 20240417 | 181000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 39 | 20240417 | 180900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 40 | 20240417 | 180800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 41 | 20240417 | 180700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 42 | 20240417 | 180600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 43 | 20240417 | 180500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 44 | 20240417 | 180400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 45 | 20240417 | 180300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 46 | 20240417 | 180200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 47 | 20240417 | 180100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 48 | 20240417 | 180000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 49 | 20240417 | 175900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 50 | 20240417 | 175800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 51 | 20240417 | 175700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 52 | 20240417 | 175600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 53 | 20240417 | 175500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 54 | 20240417 | 175400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 55 | 20240417 | 175300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 56 | 20240417 | 175200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 57 | 20240417 | 175100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 58 | 20240417 | 175000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 59 | 20240417 | 174900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 60 | 20240417 | 174800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 61 | 20240417 | 174700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 62 | 20240417 | 174600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 4586 |
| 63 | 20240417 | 174500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 64 | 20240417 | 174400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 65 | 20240417 | 174300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 66 | 20240417 | 174200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 67 | 20240417 | 174100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 68 | 20240417 | 174000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 69 | 20240417 | 173900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 70 | 20240417 | 173800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 71 | 20240417 | 173700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 72 | 20240417 | 173600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 73 | 20240417 | 173500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 74 | 20240417 | 173400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 75 | 20240417 | 173300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 76 | 20240417 | 173200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 77 | 20240417 | 173100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 78 | 20240417 | 173000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 79 | 20240417 | 172900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 80 | 20240417 | 172800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 81 | 20240417 | 172700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 82 | 20240417 | 172600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 83 | 20240417 | 172500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 84 | 20240417 | 172400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 85 | 20240417 | 172300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 86 | 20240417 | 172200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 87 | 20240417 | 172100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 88 | 20240417 | 172000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 89 | 20240417 | 171900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 90 | 20240417 | 171800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 91 | 20240417 | 171700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 92 | 20240417 | 171600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 4586 |
| 93 | 20240417 | 171500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 94 | 20240417 | 171400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 95 | 20240417 | 171300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 96 | 20240417 | 171200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 97 | 20240417 | 171100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 98 | 20240417 | 171000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 99 | 20240417 | 170900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 100 | 20240417 | 170800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 101 | 20240417 | 170700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 102 | 20240417 | 170600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 103 | 20240417 | 170500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 104 | 20240417 | 170400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 105 | 20240417 | 170300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 106 | 20240417 | 170200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 107 | 20240417 | 170100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 108 | 20240417 | 170000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 109 | 20240417 | 165900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 110 | 20240417 | 165800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 111 | 20240417 | 165700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 112 | 20240417 | 165600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 113 | 20240417 | 165500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 114 | 20240417 | 165400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 115 | 20240417 | 165300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 116 | 20240417 | 165200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 117 | 20240417 | 165100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 118 | 20240417 | 165000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 119 | 20240417 | 164900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 120 | 20240417 | 164800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 121 | 20240417 | 164700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 122 | 20240417 | 164600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 4586 |
| 123 | 20240417 | 164500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 124 | 20240417 | 164400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 125 | 20240417 | 164300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 126 | 20240417 | 164200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 127 | 20240417 | 164100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 128 | 20240417 | 164000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 129 | 20240417 | 163900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 130 | 20240417 | 163800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 131 | 20240417 | 163700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 132 | 20240417 | 163600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 133 | 20240417 | 163500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 134 | 20240417 | 163400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 135 | 20240417 | 163300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 136 | 20240417 | 163200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 137 | 20240417 | 163100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 138 | 20240417 | 163000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 139 | 20240417 | 162900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 140 | 20240417 | 162800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 141 | 20240417 | 162700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 142 | 20240417 | 162600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 143 | 20240417 | 162500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 144 | 20240417 | 162400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 145 | 20240417 | 162300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 146 | 20240417 | 162200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 147 | 20240417 | 162100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 148 | 20240417 | 162000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 149 | 20240417 | 161900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 150 | 20240417 | 161800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 151 | 20240417 | 161700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 152 | 20240417 | 161600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 4586 |
| 153 | 20240417 | 161500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 154 | 20240417 | 161400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 155 | 20240417 | 161300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 156 | 20240417 | 161200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 157 | 20240417 | 161100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 158 | 20240417 | 161000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 159 | 20240417 | 160900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 160 | 20240417 | 160800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 161 | 20240417 | 160700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 162 | 20240417 | 160600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 163 | 20240417 | 160500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 164 | 20240417 | 160400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 165 | 20240417 | 160300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 166 | 20240417 | 160200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 167 | 20240417 | 160100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 168 | 20240417 | 160000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 169 | 20240417 | 155900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 170 | 20240417 | 155800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 171 | 20240417 | 155700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 172 | 20240417 | 155600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 173 | 20240417 | 155500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 174 | 20240417 | 155400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 175 | 20240417 | 155300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 176 | 20240417 | 155200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 177 | 20240417 | 155100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 178 | 20240417 | 155000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 179 | 20240417 | 154900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 180 | 20240417 | 154800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 181 | 20240417 | 154700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 182 | 20240417 | 154600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 4586 |
| 183 | 20240417 | 154500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 184 | 20240417 | 154400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 185 | 20240417 | 154300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 186 | 20240417 | 154200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 187 | 20240417 | 154100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 188 | 20240417 | 154000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 189 | 20240417 | 153900 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 190 | 20240417 | 153800 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 191 | 20240417 | 153700 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 192 | 20240417 | 153600 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 193 | 20240417 | 153500 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 194 | 20240417 | 153400 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 195 | 20240417 | 153300 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 196 | 20240417 | 153200 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 197 | 20240417 | 153100 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 0 |
| 198 | 20240417 | 153000 | 3036324660 | 8770 | 8770 | 8770 | 8770 | 4586 |
| 199 | 20240417 | 152900 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20240417 | 152800 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20240417 | 152700 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20240417 | 152600 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20240417 | 152500 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20240417 | 152400 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20240417 | 152300 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20240417 | 152200 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20240417 | 152100 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20240417 | 152000 | 2996105440 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20240417 | 151900 | 2996105440 | 8800 | 8800 | 8800 | 8790 | 475 |
| 210 | 20240417 | 151800 | 2991927940 | 8790 | 8800 | 8810 | 8790 | 390 |
| 211 | 20240417 | 151700 | 2988496200 | 8810 | 8820 | 8820 | 8800 | 1446 |
| 212 | 20240417 | 151600 | 2975764920 | 8820 | 8800 | 8820 | 8800 | 118 |
| 213 | 20240417 | 151500 | 2974725940 | 8810 | 8820 | 8830 | 8810 | 852 |
| 214 | 20240417 | 151400 | 2967213030 | 8830 | 8820 | 8840 | 8820 | 661 |
| 215 | 20240417 | 151300 | 2961377020 | 8820 | 8840 | 8840 | 8820 | 505 |
| 216 | 20240417 | 151200 | 2956922880 | 8830 | 8830 | 8840 | 8820 | 413 |
| 217 | 20240417 | 151100 | 2953277320 | 8840 | 8830 | 8840 | 8820 | 1055 |
| 218 | 20240417 | 151000 | 2943962190 | 8830 | 8820 | 8830 | 8820 | 1610 |
| 219 | 20240417 | 150900 | 2929751600 | 8830 | 8840 | 8840 | 8820 | 563 |
| 220 | 20240417 | 150800 | 2924780910 | 8840 | 8830 | 8840 | 8830 | 557 |
| 221 | 20240417 | 150700 | 2919861490 | 8830 | 8790 | 8830 | 8790 | 4746 |
| 222 | 20240417 | 150600 | 2878044900 | 8790 | 8790 | 8790 | 8750 | 421 |
| 223 | 20240417 | 150500 | 2874347460 | 8790 | 8790 | 8800 | 8790 | 479 |
| 224 | 20240417 | 150400 | 2870134930 | 8790 | 8800 | 8800 | 8790 | 345 |
| 225 | 20240417 | 150300 | 2867101820 | 8800 | 8800 | 8800 | 8790 | 102 |
| 226 | 20240417 | 150200 | 2866205180 | 8790 | 8780 | 8790 | 8780 | 631 |
| 227 | 20240417 | 150100 | 2860664720 | 8750 | 8790 | 8790 | 8750 | 1355 |
| 228 | 20240417 | 150000 | 2848765500 | 8800 | 8810 | 8810 | 8800 | 479 |
| 229 | 20240417 | 145900 | 2844545710 | 8820 | 8820 | 8820 | 8810 | 186 |
| 230 | 20240417 | 145800 | 2842905420 | 8820 | 8810 | 8820 | 8810 | 360 |
| 231 | 20240417 | 145700 | 2839733810 | 8820 | 8810 | 8820 | 8810 | 134 |
| 232 | 20240417 | 145600 | 2838553260 | 8810 | 8810 | 8810 | 8810 | 33 |
| 233 | 20240417 | 145500 | 2838262530 | 8810 | 8780 | 8810 | 8780 | 2268 |
| 234 | 20240417 | 145400 | 2818316370 | 8780 | 8780 | 8780 | 8780 | 245 |
| 235 | 20240417 | 145300 | 2816165270 | 8780 | 8810 | 8810 | 8710 | 6112 |
| 236 | 20240417 | 145200 | 2762664070 | 8810 | 8800 | 8810 | 8800 | 102 |
| 237 | 20240417 | 145100 | 2761766450 | 8810 | 8800 | 8810 | 8800 | 522 |
| 238 | 20240417 | 145000 | 2757172600 | 8800 | 8800 | 8800 | 8790 | 194 |
| 239 | 20240417 | 144900 | 2755466020 | 8780 | 8800 | 8800 | 8780 | 516 |
| 240 | 20240417 | 144800 | 2750926870 | 8790 | 8800 | 8800 | 8790 | 232 |
| 241 | 20240417 | 144700 | 2748887570 | 8790 | 8790 | 8800 | 8790 | 395 |
| 242 | 20240417 | 144600 | 2745415130 | 8790 | 8800 | 8800 | 8790 | 369 |
| 243 | 20240417 | 144500 | 2742170510 | 8800 | 8790 | 8800 | 8790 | 4351 |
| 244 | 20240417 | 144400 | 2703886360 | 8790 | 8760 | 8790 | 8760 | 591 |
| 245 | 20240417 | 144300 | 2698694860 | 8750 | 8750 | 8750 | 8750 | 0 |
| 246 | 20240417 | 144200 | 2698694860 | 8750 | 8740 | 8750 | 8740 | 550 |
| 247 | 20240417 | 144100 | 2693885960 | 8740 | 8740 | 8740 | 8740 | 180 |
| 248 | 20240417 | 144000 | 2692312760 | 8740 | 8770 | 8770 | 8740 | 513 |
| 249 | 20240417 | 143900 | 2687820260 | 8770 | 8770 | 8770 | 8770 | 1 |
| 250 | 20240417 | 143800 | 2687811490 | 8760 | 8760 | 8760 | 8760 | 154 |
| 251 | 20240417 | 143700 | 2686462450 | 8760 | 8780 | 8780 | 8740 | 461 |
| 252 | 20240417 | 143600 | 2682421450 | 8770 | 8780 | 8780 | 8770 | 311 |
| 253 | 20240417 | 143500 | 2679690940 | 8790 | 8750 | 8790 | 8750 | 514 |
| 254 | 20240417 | 143400 | 2675181190 | 8760 | 8760 | 8760 | 8760 | 57 |
| 255 | 20240417 | 143300 | 2674681870 | 8770 | 8760 | 8770 | 8760 | 675 |
| 256 | 20240417 | 143200 | 2668762150 | 8760 | 8760 | 8760 | 8760 | 219 |
| 257 | 20240417 | 143100 | 2666843710 | 8760 | 8750 | 8760 | 8750 | 865 |
| 258 | 20240417 | 143000 | 2659267460 | 8750 | 8750 | 8750 | 8750 | 14 |
| 259 | 20240417 | 142900 | 2659144960 | 8750 | 8750 | 8750 | 8750 | 200 |
| 260 | 20240417 | 142800 | 2657394960 | 8740 | 8740 | 8740 | 8740 | 35 |
| 261 | 20240417 | 142700 | 2657089060 | 8740 | 8760 | 8770 | 8740 | 504 |
| 262 | 20240417 | 142600 | 2652679930 | 8770 | 8770 | 8770 | 8770 | 20 |
| 263 | 20240417 | 142500 | 2652504530 | 8770 | 8770 | 8770 | 8760 | 362 |
| 264 | 20240417 | 142400 | 2649329800 | 8770 | 8760 | 8770 | 8760 | 26 |
| 265 | 20240417 | 142300 | 2649101940 | 8750 | 8750 | 8750 | 8750 | 8 |
| 266 | 20240417 | 142200 | 2649031940 | 8750 | 8750 | 8750 | 8750 | 39 |
| 267 | 20240417 | 142100 | 2648690690 | 8750 | 8750 | 8750 | 8750 | 31 |
| 268 | 20240417 | 142000 | 2648419440 | 8760 | 8770 | 8770 | 8760 | 342 |
| 269 | 20240417 | 141900 | 2645422390 | 8760 | 8750 | 8760 | 8750 | 25 |
| 270 | 20240417 | 141800 | 2645203490 | 8740 | 8770 | 8770 | 8740 | 10 |
| 271 | 20240417 | 141700 | 2645115870 | 8770 | 8770 | 8770 | 8770 | 212 |
| 272 | 20240417 | 141600 | 2643256630 | 8770 | 8740 | 8770 | 8740 | 173 |
| 273 | 20240417 | 141500 | 2641741360 | 8750 | 8730 | 8750 | 8730 | 23 |
| 274 | 20240417 | 141400 | 2641540420 | 8750 | 8750 | 8750 | 8750 | 0 |
| 275 | 20240417 | 141300 | 2641540420 | 8750 | 8730 | 8750 | 8730 | 348 |
| 276 | 20240417 | 141200 | 2638497820 | 8720 | 8730 | 8730 | 8720 | 200 |
| 277 | 20240417 | 141100 | 2636752640 | 8750 | 8740 | 8750 | 8730 | 605 |
| 278 | 20240417 | 141000 | 2631470920 | 8730 | 8710 | 8730 | 8710 | 16 |
| 279 | 20240417 | 140900 | 2631331460 | 8710 | 8710 | 8710 | 8700 | 705 |
| 280 | 20240417 | 140800 | 2625194690 | 8720 | 8720 | 8720 | 8710 | 767 |
| 281 | 20240417 | 140700 | 2618511280 | 8710 | 8750 | 8750 | 8710 | 4697 |
| 282 | 20240417 | 140600 | 2577510200 | 8750 | 8760 | 8760 | 8740 | 2223 |
| 283 | 20240417 | 140500 | 2558045940 | 8770 | 8770 | 8770 | 8770 | 850 |
| 284 | 20240417 | 140400 | 2550591440 | 8770 | 8770 | 8770 | 8770 | 27 |
| 285 | 20240417 | 140300 | 2550354650 | 8780 | 8780 | 8780 | 8780 | 1 |
| 286 | 20240417 | 140200 | 2550345870 | 8780 | 8780 | 8780 | 8780 | 240 |
| 287 | 20240417 | 140100 | 2548238670 | 8780 | 8780 | 8780 | 8780 | 100 |
| 288 | 20240417 | 140000 | 2547360670 | 8770 | 8770 | 8770 | 8770 | 1 |
| 289 | 20240417 | 135900 | 2547351900 | 8760 | 8770 | 8780 | 8760 | 670 |
| 290 | 20240417 | 135800 | 2541475260 | 8780 | 8770 | 8780 | 8770 | 38 |
| 291 | 20240417 | 135700 | 2541141720 | 8770 | 8780 | 8790 | 8770 | 866 |
| 292 | 20240417 | 135600 | 2533539480 | 8790 | 8790 | 8790 | 8760 | 610 |
| 293 | 20240417 | 135500 | 2528186780 | 8790 | 8770 | 8790 | 8760 | 1059 |
| 294 | 20240417 | 135400 | 2518884770 | 8760 | 8760 | 8760 | 8760 | 0 |
| 295 | 20240417 | 135300 | 2518884770 | 8760 | 8760 | 8760 | 8760 | 43 |
| 296 | 20240417 | 135200 | 2518508090 | 8760 | 8770 | 8770 | 8760 | 753 |
| 297 | 20240417 | 135100 | 2511910110 | 8770 | 8770 | 8770 | 8770 | 406 |
| 298 | 20240417 | 135000 | 2508349490 | 8780 | 8780 | 8780 | 8780 | 17 |
| 299 | 20240417 | 134900 | 2508200230 | 8780 | 8770 | 8780 | 8770 | 58 |
| 300 | 20240417 | 134800 | 2507691560 | 8780 | 8780 | 8780 | 8780 | 414 |
| 301 | 20240417 | 134700 | 2504056640 | 8780 | 8780 | 8780 | 8780 | 30 |
| 302 | 20240417 | 134600 | 2503793240 | 8780 | 8780 | 8780 | 8780 | 4 |
| 303 | 20240417 | 134500 | 2503758120 | 8790 | 8790 | 8790 | 8790 | 351 |
| 304 | 20240417 | 134400 | 2500672830 | 8800 | 8800 | 8800 | 8800 | 1 |
| 305 | 20240417 | 134300 | 2500664030 | 8800 | 8790 | 8800 | 8790 | 11 |
| 306 | 20240417 | 134200 | 2500567330 | 8790 | 8790 | 8790 | 8790 | 20 |
| 307 | 20240417 | 134100 | 2500391530 | 8790 | 8790 | 8790 | 8790 | 5 |
| 308 | 20240417 | 134000 | 2500347580 | 8830 | 8830 | 8830 | 8830 | 648 |
| 309 | 20240417 | 133900 | 2494625740 | 8830 | 8800 | 8830 | 8800 | 2540 |
| 310 | 20240417 | 133800 | 2472235330 | 8780 | 8780 | 8790 | 8760 | 2311 |
| 311 | 20240417 | 133700 | 2451953340 | 8730 | 8730 | 8730 | 8730 | 0 |
| 312 | 20240417 | 133600 | 2451953340 | 8730 | 8790 | 8800 | 8730 | 2506 |
| 313 | 20240417 | 133500 | 2430012390 | 8790 | 8790 | 8790 | 8790 | 203 |
| 314 | 20240417 | 133400 | 2428228020 | 8790 | 8790 | 8790 | 8790 | 199 |
| 315 | 20240417 | 133300 | 2426478810 | 8790 | 8790 | 8790 | 8790 | 237 |
| 316 | 20240417 | 133200 | 2424395580 | 8800 | 8790 | 8800 | 8780 | 409 |
| 317 | 20240417 | 133100 | 2420799990 | 8790 | 8800 | 8800 | 8790 | 274 |
| 318 | 20240417 | 133000 | 2418390830 | 8820 | 8820 | 8820 | 8810 | 16 |
| 319 | 20240417 | 132900 | 2418249850 | 8800 | 8800 | 8800 | 8800 | 100 |
| 320 | 20240417 | 132800 | 2417369850 | 8820 | 8820 | 8820 | 8800 | 15 |
| 321 | 20240417 | 132700 | 2417237580 | 8820 | 8820 | 8820 | 8820 | 21 |
| 322 | 20240417 | 132600 | 2417052360 | 8820 | 8820 | 8820 | 8820 | 289 |
| 323 | 20240417 | 132500 | 2414503380 | 8820 | 8810 | 8820 | 8810 | 62 |
| 324 | 20240417 | 132400 | 2413957150 | 8820 | 8800 | 8820 | 8800 | 2 |
| 325 | 20240417 | 132300 | 2413939530 | 8820 | 8840 | 8840 | 8820 | 395 |
| 326 | 20240417 | 132200 | 2410454370 | 8830 | 8820 | 8840 | 8820 | 2069 |
| 327 | 20240417 | 132100 | 2392197400 | 8810 | 8790 | 8810 | 8790 | 463 |
| 328 | 20240417 | 132000 | 2388119730 | 8810 | 8810 | 8810 | 8790 | 531 |
| 329 | 20240417 | 131900 | 2383444400 | 8810 | 8810 | 8820 | 8810 | 90 |
| 330 | 20240417 | 131800 | 2382651460 | 8810 | 8810 | 8820 | 8800 | 337 |
| 331 | 20240417 | 131700 | 2379683950 | 8810 | 8810 | 8810 | 8800 | 111 |
| 332 | 20240417 | 131600 | 2378706070 | 8810 | 8780 | 8810 | 8780 | 40 |
| 333 | 20240417 | 131500 | 2378354690 | 8780 | 8800 | 8820 | 8780 | 130 |
| 334 | 20240417 | 131400 | 2377212770 | 8800 | 8820 | 8820 | 8800 | 718 |
| 335 | 20240417 | 131300 | 2370888450 | 8820 | 8830 | 8830 | 8810 | 1454 |
| 336 | 20240417 | 131200 | 2358062710 | 8830 | 8770 | 8840 | 8770 | 6779 |
| 337 | 20240417 | 131100 | 2298238190 | 8770 | 8770 | 8770 | 8770 | 85 |
| 338 | 20240417 | 131000 | 2297492740 | 8770 | 8770 | 8770 | 8770 | 0 |
| 339 | 20240417 | 130900 | 2297492740 | 8770 | 8780 | 8780 | 8770 | 2 |
| 340 | 20240417 | 130800 | 2297475190 | 8780 | 8780 | 8780 | 8780 | 510 |
| 341 | 20240417 | 130700 | 2292997390 | 8760 | 8750 | 8760 | 8750 | 513 |
| 342 | 20240417 | 130600 | 2288504530 | 8750 | 8750 | 8750 | 8730 | 318 |
| 343 | 20240417 | 130500 | 2285724590 | 8750 | 8750 | 8750 | 8750 | 113 |
| 344 | 20240417 | 130400 | 2284735840 | 8740 | 8740 | 8750 | 8740 | 313 |
| 345 | 20240417 | 130300 | 2281998770 | 8740 | 8750 | 8750 | 8740 | 25 |
| 346 | 20240417 | 130200 | 2281780220 | 8750 | 8750 | 8750 | 8750 | 20 |
| 347 | 20240417 | 130100 | 2281605220 | 8750 | 8740 | 8750 | 8740 | 105 |
| 348 | 20240417 | 130000 | 2280686570 | 8750 | 8750 | 8750 | 8750 | 22 |
| 349 | 20240417 | 125900 | 2280494070 | 8750 | 8750 | 8750 | 8750 | 905 |
| 350 | 20240417 | 125800 | 2272575320 | 8750 | 8750 | 8750 | 8750 | 1056 |
| 351 | 20240417 | 125700 | 2263335320 | 8750 | 8750 | 8750 | 8750 | 162 |
| 352 | 20240417 | 125600 | 2261917820 | 8750 | 8720 | 8750 | 8720 | 560 |
| 353 | 20240417 | 125500 | 2257033380 | 8720 | 8740 | 8740 | 8720 | 170 |
| 354 | 20240417 | 125400 | 2255550960 | 8720 | 8720 | 8720 | 8720 | 59 |
| 355 | 20240417 | 125300 | 2255036480 | 8720 | 8730 | 8740 | 8720 | 559 |
| 356 | 20240417 | 125200 | 2250160640 | 8740 | 8730 | 8740 | 8730 | 72 |
| 357 | 20240417 | 125100 | 2249531980 | 8740 | 8750 | 8750 | 8740 | 829 |
| 358 | 20240417 | 125000 | 2242286230 | 8740 | 8740 | 8740 | 8740 | 14 |
| 359 | 20240417 | 124900 | 2242163870 | 8740 | 8740 | 8740 | 8740 | 53 |
| 360 | 20240417 | 124800 | 2241700650 | 8730 | 8730 | 8730 | 8720 | 108 |
| 361 | 20240417 | 124700 | 2240758220 | 8730 | 8730 | 8730 | 8730 | 2 |
| 362 | 20240417 | 124600 | 2240740760 | 8730 | 8730 | 8730 | 8730 | 24 |
| 363 | 20240417 | 124500 | 2240531240 | 8730 | 8730 | 8730 | 8730 | 11 |
| 364 | 20240417 | 124400 | 2240435210 | 8720 | 8730 | 8730 | 8720 | 2413 |
| 365 | 20240417 | 124300 | 2219392150 | 8740 | 8740 | 8740 | 8740 | 1 |
| 366 | 20240417 | 124200 | 2219383410 | 8730 | 8730 | 8740 | 8730 | 66 |
| 367 | 20240417 | 124100 | 2218807220 | 8730 | 8750 | 8750 | 8730 | 24 |
| 368 | 20240417 | 124000 | 2218597640 | 8750 | 8750 | 8760 | 8750 | 510 |
| 369 | 20240417 | 123900 | 2214130170 | 8760 | 8760 | 8760 | 8760 | 3 |
| 370 | 20240417 | 123800 | 2214103890 | 8770 | 8740 | 8770 | 8730 | 2342 |
| 371 | 20240417 | 123700 | 2193653470 | 8740 | 8770 | 8770 | 8740 | 1957 |
| 372 | 20240417 | 123600 | 2176514920 | 8770 | 8770 | 8770 | 8770 | 13 |
| 373 | 20240417 | 123500 | 2176400910 | 8760 | 8770 | 8770 | 8760 | 53 |
| 374 | 20240417 | 123400 | 2175936610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 375 | 20240417 | 123300 | 2175936610 | 8760 | 8760 | 8760 | 8760 | 0 |
| 376 | 20240417 | 123200 | 2175936610 | 8760 | 8760 | 8760 | 8760 | 26 |
| 377 | 20240417 | 123100 | 2175708850 | 8760 | 8760 | 8760 | 8760 | 539 |
| 378 | 20240417 | 123000 | 2170987210 | 8750 | 8750 | 8760 | 8750 | 51 |
| 379 | 20240417 | 122900 | 2170540950 | 8760 | 8760 | 8760 | 8760 | 3 |
| 380 | 20240417 | 122800 | 2170514670 | 8760 | 8760 | 8760 | 8750 | 171 |
| 381 | 20240417 | 122700 | 2169017380 | 8760 | 8760 | 8760 | 8760 | 1 |
| 382 | 20240417 | 122600 | 2169008620 | 8780 | 8760 | 8780 | 8760 | 217 |
| 383 | 20240417 | 122500 | 2167107480 | 8780 | 8780 | 8780 | 8780 | 101 |
| 384 | 20240417 | 122400 | 2166220700 | 8770 | 8770 | 8770 | 8770 | 2 |
| 385 | 20240417 | 122300 | 2166203160 | 8780 | 8780 | 8780 | 8780 | 0 |
| 386 | 20240417 | 122200 | 2166203160 | 8780 | 8780 | 8780 | 8780 | 100 |
| 387 | 20240417 | 122100 | 2165325160 | 8780 | 8780 | 8780 | 8780 | 3 |
| 388 | 20240417 | 122000 | 2165298820 | 8780 | 8790 | 8790 | 8780 | 118 |
| 389 | 20240417 | 121900 | 2164261780 | 8790 | 8740 | 8790 | 8740 | 32 |
| 390 | 20240417 | 121800 | 2163981960 | 8790 | 8750 | 8790 | 8740 | 1082 |
| 391 | 20240417 | 121700 | 2154523580 | 8760 | 8790 | 8790 | 8760 | 483 |
| 392 | 20240417 | 121600 | 2150290700 | 8790 | 8790 | 8790 | 8790 | 111 |
| 393 | 20240417 | 121500 | 2149315010 | 8790 | 8790 | 8790 | 8760 | 738 |
| 394 | 20240417 | 121400 | 2142848970 | 8800 | 8790 | 8800 | 8790 | 80 |
| 395 | 20240417 | 121300 | 2142145270 | 8800 | 8780 | 8800 | 8780 | 263 |
| 396 | 20240417 | 121200 | 2139835690 | 8780 | 8750 | 8780 | 8750 | 113 |
| 397 | 20240417 | 121100 | 2138846570 | 8750 | 8750 | 8750 | 8750 | 21 |
| 398 | 20240417 | 121000 | 2138662820 | 8750 | 8740 | 8750 | 8740 | 39 |
| 399 | 20240417 | 120900 | 2138321610 | 8750 | 8740 | 8750 | 8740 | 51 |
| 400 | 20240417 | 120800 | 2137875860 | 8750 | 8750 | 8750 | 8750 | 12 |
| 401 | 20240417 | 120700 | 2137770860 | 8740 | 8740 | 8740 | 8740 | 162 |
| 402 | 20240417 | 120600 | 2136354980 | 8750 | 8750 | 8750 | 8730 | 23 |
| 403 | 20240417 | 120500 | 2136153910 | 8750 | 8750 | 8750 | 8750 | 1 |
| 404 | 20240417 | 120400 | 2136145160 | 8730 | 8740 | 8740 | 8730 | 500 |
| 405 | 20240417 | 120300 | 2131779040 | 8750 | 8740 | 8750 | 8730 | 27 |
| 406 | 20240417 | 120200 | 2131543200 | 8750 | 8750 | 8750 | 8750 | 0 |
| 407 | 20240417 | 120100 | 2131543200 | 8750 | 8750 | 8750 | 8750 | 1 |
| 408 | 20240417 | 120000 | 2131534450 | 8750 | 8750 | 8770 | 8750 | 1148 |
| 409 | 20240417 | 115900 | 2121477570 | 8750 | 8740 | 8750 | 8740 | 135 |
| 410 | 20240417 | 115800 | 2120296370 | 8750 | 8750 | 8750 | 8750 | 564 |
| 411 | 20240417 | 115700 | 2115361370 | 8750 | 8750 | 8750 | 8750 | 22 |
| 412 | 20240417 | 115600 | 2115168870 | 8750 | 8750 | 8750 | 8750 | 1 |
| 413 | 20240417 | 115500 | 2115160120 | 8720 | 8750 | 8750 | 8720 | 156 |
| 414 | 20240417 | 115400 | 2113796710 | 8710 | 8720 | 8750 | 8710 | 6919 |
| 415 | 20240417 | 115300 | 2053295970 | 8730 | 8730 | 8730 | 8730 | 50 |
| 416 | 20240417 | 115200 | 2052859470 | 8730 | 8730 | 8730 | 8730 | 184 |
| 417 | 20240417 | 115100 | 2051253150 | 8740 | 8740 | 8740 | 8720 | 196 |
| 418 | 20240417 | 115000 | 2049541730 | 8740 | 8740 | 8740 | 8740 | 5 |
| 419 | 20240417 | 114900 | 2049498030 | 8720 | 8710 | 8720 | 8710 | 1023 |
| 420 | 20240417 | 114800 | 2040587400 | 8710 | 8700 | 8710 | 8700 | 368 |
| 421 | 20240417 | 114700 | 2037385610 | 8710 | 8710 | 8710 | 8710 | 6 |
| 422 | 20240417 | 114600 | 2037333350 | 8710 | 8730 | 8730 | 8710 | 1120 |
| 423 | 20240417 | 114500 | 2027577750 | 8740 | 8750 | 8750 | 8740 | 106 |
| 424 | 20240417 | 114400 | 2026650280 | 8750 | 8740 | 8750 | 8740 | 299 |
| 425 | 20240417 | 114300 | 2024037010 | 8740 | 8740 | 8740 | 8740 | 14 |
| 426 | 20240417 | 114200 | 2023914650 | 8740 | 8710 | 8740 | 8710 | 3 |
| 427 | 20240417 | 114100 | 2023888460 | 8710 | 8750 | 8750 | 8710 | 554 |
| 428 | 20240417 | 114000 | 2019048800 | 8750 | 8730 | 8750 | 8730 | 175 |
| 429 | 20240417 | 113900 | 2017520800 | 8720 | 8720 | 8720 | 8720 | 20 |
| 430 | 20240417 | 113800 | 2017346400 | 8730 | 8730 | 8730 | 8730 | 4 |
| 431 | 20240417 | 113700 | 2017311480 | 8710 | 8710 | 8730 | 8710 | 447 |
| 432 | 20240417 | 113600 | 2013416060 | 8710 | 8710 | 8720 | 8710 | 91 |
| 433 | 20240417 | 113500 | 2012623330 | 8720 | 8720 | 8720 | 8720 | 11 |
| 434 | 20240417 | 113400 | 2012527410 | 8720 | 8710 | 8720 | 8700 | 212 |
| 435 | 20240417 | 113300 | 2010681540 | 8710 | 8710 | 8710 | 8710 | 132 |
| 436 | 20240417 | 113200 | 2009531820 | 8710 | 8700 | 8710 | 8680 | 619 |
| 437 | 20240417 | 113100 | 2004147880 | 8670 | 8720 | 8720 | 8670 | 4787 |
| 438 | 20240417 | 113000 | 1962544980 | 8730 | 8720 | 8730 | 8720 | 419 |
| 439 | 20240417 | 112900 | 1958891280 | 8730 | 8700 | 8740 | 8700 | 58 |
| 440 | 20240417 | 112800 | 1958386520 | 8680 | 8690 | 8700 | 8680 | 1230 |
| 441 | 20240417 | 112700 | 1947688590 | 8690 | 8690 | 8690 | 8680 | 1241 |
| 442 | 20240417 | 112600 | 1936914860 | 8680 | 8680 | 8680 | 8680 | 380 |
| 443 | 20240417 | 112500 | 1933616460 | 8680 | 8690 | 8690 | 8680 | 1007 |
| 444 | 20240417 | 112400 | 1924869580 | 8690 | 8700 | 8700 | 8690 | 223 |
| 445 | 20240417 | 112300 | 1922931280 | 8740 | 8700 | 8740 | 8690 | 1828 |
| 446 | 20240417 | 112200 | 1907023450 | 8700 | 8700 | 8700 | 8690 | 1420 |
| 447 | 20240417 | 112100 | 1894676530 | 8700 | 8690 | 8700 | 8690 | 45 |
| 448 | 20240417 | 112000 | 1894285100 | 8700 | 8700 | 8700 | 8690 | 420 |
| 449 | 20240417 | 111900 | 1890632100 | 8700 | 8710 | 8720 | 8680 | 11618 |
| 450 | 20240417 | 111800 | 1789513820 | 8720 | 8720 | 8740 | 8720 | 1046 |
| 451 | 20240417 | 111700 | 1780391560 | 8730 | 8740 | 8740 | 8730 | 244 |
| 452 | 20240417 | 111600 | 1778261230 | 8730 | 8740 | 8740 | 8730 | 1310 |
| 453 | 20240417 | 111500 | 1766824330 | 8730 | 8740 | 8740 | 8730 | 541 |
| 454 | 20240417 | 111400 | 1762101060 | 8740 | 8730 | 8750 | 8730 | 579 |
| 455 | 20240417 | 111300 | 1757045160 | 8750 | 8740 | 8750 | 8730 | 95 |
| 456 | 20240417 | 111200 | 1756215740 | 8740 | 8750 | 8750 | 8740 | 707 |
| 457 | 20240417 | 111100 | 1750036470 | 8750 | 8750 | 8750 | 8740 | 389 |
| 458 | 20240417 | 111000 | 1746635880 | 8740 | 8760 | 8760 | 8740 | 1692 |
| 459 | 20240417 | 110900 | 1731836340 | 8760 | 8770 | 8770 | 8760 | 439 |
| 460 | 20240417 | 110800 | 1727990690 | 8760 | 8760 | 8760 | 8760 | 126 |
| 461 | 20240417 | 110700 | 1726886930 | 8760 | 8770 | 8770 | 8760 | 1212 |
| 462 | 20240417 | 110600 | 1716269610 | 8770 | 8770 | 8770 | 8760 | 317 |
| 463 | 20240417 | 110500 | 1713489670 | 8780 | 8780 | 8780 | 8780 | 173 |
| 464 | 20240417 | 110400 | 1711970730 | 8790 | 8790 | 8790 | 8780 | 599 |
| 465 | 20240417 | 110300 | 1706709410 | 8790 | 8790 | 8790 | 8790 | 31 |
| 466 | 20240417 | 110200 | 1706436920 | 8800 | 8800 | 8800 | 8800 | 0 |
| 467 | 20240417 | 110100 | 1706436920 | 8800 | 8790 | 8800 | 8790 | 322 |
| 468 | 20240417 | 110000 | 1703606530 | 8790 | 8790 | 8800 | 8780 | 40 |
| 469 | 20240417 | 105900 | 1703255120 | 8800 | 8800 | 8800 | 8800 | 1 |
| 470 | 20240417 | 105800 | 1703246320 | 8800 | 8800 | 8800 | 8800 | 286 |
| 471 | 20240417 | 105700 | 1700729520 | 8800 | 8800 | 8800 | 8800 | 0 |
| 472 | 20240417 | 105600 | 1700729520 | 8800 | 8800 | 8800 | 8800 | 1 |
| 473 | 20240417 | 105500 | 1700720720 | 8780 | 8800 | 8800 | 8780 | 328 |
| 474 | 20240417 | 105400 | 1697834480 | 8800 | 8790 | 8800 | 8790 | 464 |
| 475 | 20240417 | 105300 | 1693754280 | 8800 | 8800 | 8800 | 8800 | 115 |
| 476 | 20240417 | 105200 | 1692742280 | 8800 | 8800 | 8800 | 8800 | 14 |
| 477 | 20240417 | 105100 | 1692619080 | 8800 | 8800 | 8800 | 8800 | 5 |
| 478 | 20240417 | 105000 | 1692575080 | 8790 | 8790 | 8800 | 8790 | 770 |
| 479 | 20240417 | 104900 | 1685806760 | 8790 | 8790 | 8790 | 8790 | 500 |
| 480 | 20240417 | 104800 | 1681411760 | 8790 | 8790 | 8790 | 8760 | 903 |
| 481 | 20240417 | 104700 | 1673484950 | 8790 | 8800 | 8800 | 8780 | 392 |
| 482 | 20240417 | 104600 | 1670041600 | 8800 | 8790 | 8800 | 8790 | 2003 |
| 483 | 20240417 | 104500 | 1652429490 | 8790 | 8790 | 8790 | 8790 | 0 |
| 484 | 20240417 | 104400 | 1652429490 | 8790 | 8760 | 8790 | 8760 | 1237 |
| 485 | 20240417 | 104300 | 1641593220 | 8770 | 8780 | 8780 | 8770 | 473 |
| 486 | 20240417 | 104200 | 1637444930 | 8780 | 8810 | 8810 | 8780 | 185 |
| 487 | 20240417 | 104100 | 1635819340 | 8810 | 8790 | 8810 | 8790 | 1000 |
| 488 | 20240417 | 104000 | 1627019300 | 8790 | 8780 | 8790 | 8780 | 110 |
| 489 | 20240417 | 103900 | 1626052590 | 8790 | 8780 | 8790 | 8780 | 291 |
| 490 | 20240417 | 103800 | 1623497160 | 8770 | 8760 | 8770 | 8760 | 154 |
| 491 | 20240417 | 103700 | 1622147120 | 8770 | 8770 | 8770 | 8770 | 1 |
| 492 | 20240417 | 103600 | 1622138350 | 8770 | 8770 | 8770 | 8770 | 5 |
| 493 | 20240417 | 103500 | 1622094500 | 8780 | 8750 | 8780 | 8750 | 780 |
| 494 | 20240417 | 103400 | 1615264000 | 8760 | 8770 | 8770 | 8760 | 2045 |
| 495 | 20240417 | 103300 | 1597343000 | 8780 | 8780 | 8780 | 8780 | 196 |
| 496 | 20240417 | 103200 | 1595622120 | 8790 | 8790 | 8790 | 8790 | 15 |
| 497 | 20240417 | 103100 | 1595490270 | 8780 | 8780 | 8800 | 8780 | 553 |
| 498 | 20240417 | 103000 | 1590634760 | 8780 | 8780 | 8780 | 8780 | 1160 |
| 499 | 20240417 | 102900 | 1580449960 | 8800 | 8800 | 8800 | 8800 | 605 |
| 500 | 20240417 | 102800 | 1575125960 | 8800 | 8800 | 8800 | 8790 | 247 |
| 501 | 20240417 | 102700 | 1572952410 | 8800 | 8800 | 8800 | 8800 | 300 |
| 502 | 20240417 | 102600 | 1570312410 | 8810 | 8780 | 8810 | 8780 | 182 |
| 503 | 20240417 | 102500 | 1568712590 | 8780 | 8790 | 8790 | 8780 | 201 |
| 504 | 20240417 | 102400 | 1566947660 | 8780 | 8800 | 8800 | 8780 | 1312 |
| 505 | 20240417 | 102300 | 1555421500 | 8800 | 8780 | 8800 | 8780 | 567 |
| 506 | 20240417 | 102200 | 1550432910 | 8780 | 8790 | 8800 | 8780 | 1250 |
| 507 | 20240417 | 102100 | 1539446570 | 8790 | 8790 | 8790 | 8780 | 913 |
| 508 | 20240417 | 102000 | 1531426150 | 8790 | 8800 | 8800 | 8790 | 4262 |
| 509 | 20240417 | 101900 | 1493929290 | 8800 | 8810 | 8840 | 8800 | 3881 |
| 510 | 20240417 | 101800 | 1459738530 | 8810 | 8810 | 8840 | 8810 | 240 |
| 511 | 20240417 | 101700 | 1457617200 | 8810 | 8840 | 8850 | 8810 | 1033 |
| 512 | 20240417 | 101600 | 1448508470 | 8840 | 8850 | 8860 | 8820 | 1345 |
| 513 | 20240417 | 101500 | 1436608440 | 8850 | 8830 | 8850 | 8820 | 1314 |
| 514 | 20240417 | 101400 | 1425015260 | 8850 | 8820 | 8850 | 8820 | 59 |
| 515 | 20240417 | 101300 | 1424494790 | 8820 | 8840 | 8850 | 8820 | 503 |
| 516 | 20240417 | 101200 | 1420048270 | 8850 | 8820 | 8850 | 8810 | 1528 |
| 517 | 20240417 | 101100 | 1406571380 | 8820 | 8810 | 8820 | 8810 | 364 |
| 518 | 20240417 | 101000 | 1403363930 | 8820 | 8820 | 8820 | 8810 | 202 |
| 519 | 20240417 | 100900 | 1401583280 | 8820 | 8820 | 8820 | 8810 | 167 |
| 520 | 20240417 | 100800 | 1400110670 | 8820 | 8830 | 8830 | 8810 | 779 |
| 521 | 20240417 | 100700 | 1393240410 | 8810 | 8830 | 8840 | 8810 | 3733 |
| 522 | 20240417 | 100600 | 1360300270 | 8840 | 8860 | 8860 | 8840 | 2611 |
| 523 | 20240417 | 100500 | 1337207580 | 8850 | 8850 | 8870 | 8850 | 69 |
| 524 | 20240417 | 100400 | 1336596910 | 8850 | 8860 | 8880 | 8850 | 4093 |
| 525 | 20240417 | 100300 | 1300341970 | 8890 | 8890 | 8890 | 8860 | 450 |
| 526 | 20240417 | 100200 | 1296350940 | 8890 | 8890 | 8890 | 8870 | 2633 |
| 527 | 20240417 | 100100 | 1272984110 | 8890 | 8880 | 8890 | 8880 | 284 |
| 528 | 20240417 | 100000 | 1270462010 | 8890 | 8880 | 8890 | 8870 | 1148 |
| 529 | 20240417 | 095900 | 1260276460 | 8870 | 8890 | 8890 | 8870 | 23 |
| 530 | 20240417 | 095800 | 1260072390 | 8890 | 8870 | 8890 | 8870 | 129 |
| 531 | 20240417 | 095700 | 1258927580 | 8870 | 8870 | 8870 | 8870 | 158 |
| 532 | 20240417 | 095600 | 1257526120 | 8860 | 8870 | 8870 | 8860 | 15 |
| 533 | 20240417 | 095500 | 1257393120 | 8890 | 8900 | 8900 | 8870 | 2299 |
| 534 | 20240417 | 095400 | 1237000940 | 8880 | 8900 | 8910 | 8880 | 2033 |
| 535 | 20240417 | 095300 | 1218938320 | 8900 | 8910 | 8910 | 8900 | 2053 |
| 536 | 20240417 | 095200 | 1200658830 | 8900 | 8910 | 8910 | 8900 | 1437 |
| 537 | 20240417 | 095100 | 1187868290 | 8910 | 8910 | 8910 | 8900 | 542 |
| 538 | 20240417 | 095000 | 1183041070 | 8910 | 8900 | 8910 | 8900 | 958 |
| 539 | 20240417 | 094900 | 1174514860 | 8900 | 8890 | 8900 | 8890 | 1770 |
| 540 | 20240417 | 094800 | 1158771400 | 8890 | 8900 | 8900 | 8880 | 993 |
| 541 | 20240417 | 094700 | 1149945160 | 8880 | 8900 | 8900 | 8880 | 104 |
| 542 | 20240417 | 094600 | 1149021460 | 8900 | 8870 | 8900 | 8870 | 1125 |
| 543 | 20240417 | 094500 | 1139018430 | 8870 | 8880 | 8880 | 8870 | 676 |
| 544 | 20240417 | 094400 | 1133015640 | 8880 | 8880 | 8880 | 8870 | 661 |
| 545 | 20240417 | 094300 | 1127149560 | 8890 | 8870 | 8890 | 8870 | 55 |
| 546 | 20240417 | 094200 | 1126661340 | 8880 | 8870 | 8880 | 8870 | 1205 |
| 547 | 20240417 | 094100 | 1115967350 | 8870 | 8870 | 8870 | 8870 | 400 |
| 548 | 20240417 | 094000 | 1112419350 | 8870 | 8880 | 8880 | 8870 | 168 |
| 549 | 20240417 | 093900 | 1110928130 | 8890 | 8890 | 8890 | 8890 | 3 |
| 550 | 20240417 | 093800 | 1110901460 | 8870 | 8890 | 8900 | 8870 | 1255 |
| 551 | 20240417 | 093700 | 1099757030 | 8890 | 8900 | 8900 | 8890 | 1303 |
| 552 | 20240417 | 093600 | 1088160970 | 8900 | 8900 | 8900 | 8860 | 256 |
| 553 | 20240417 | 093500 | 1085882730 | 8860 | 8860 | 8900 | 8860 | 18142 |
| 554 | 20240417 | 093400 | 924651580 | 8870 | 8860 | 8870 | 8860 | 915 |
| 555 | 20240417 | 093300 | 916543780 | 8870 | 8860 | 8870 | 8860 | 373 |
| 556 | 20240417 | 093200 | 913235280 | 8870 | 8870 | 8870 | 8870 | 16 |
| 557 | 20240417 | 093100 | 913093360 | 8870 | 8850 | 8870 | 8830 | 3592 |
| 558 | 20240417 | 093000 | 881239480 | 8850 | 8860 | 8880 | 8850 | 2002 |
| 559 | 20240417 | 092900 | 863490090 | 8830 | 8860 | 8860 | 8830 | 279 |
| 560 | 20240417 | 092800 | 861021180 | 8860 | 8830 | 8860 | 8830 | 4320 |
| 561 | 20240417 | 092700 | 822863910 | 8840 | 8840 | 8840 | 8830 | 378 |
| 562 | 20240417 | 092600 | 819523320 | 8840 | 8850 | 8850 | 8830 | 688 |
| 563 | 20240417 | 092500 | 813437000 | 8850 | 8810 | 8850 | 8810 | 786 |
| 564 | 20240417 | 092400 | 806484980 | 8820 | 8820 | 8820 | 8820 | 166 |
| 565 | 20240417 | 092300 | 805020860 | 8830 | 8870 | 8870 | 8830 | 4942 |
| 566 | 20240417 | 092200 | 761271530 | 8870 | 8900 | 8900 | 8860 | 3356 |
| 567 | 20240417 | 092100 | 731443210 | 8900 | 8900 | 8900 | 8890 | 1250 |
| 568 | 20240417 | 092000 | 720319010 | 8900 | 8880 | 8900 | 8880 | 2808 |
| 569 | 20240417 | 091900 | 695351510 | 8890 | 8890 | 8890 | 8880 | 3 |
| 570 | 20240417 | 091800 | 695324850 | 8890 | 8890 | 8890 | 8860 | 816 |
| 571 | 20240417 | 091700 | 688076310 | 8890 | 8910 | 8910 | 8870 | 106 |
| 572 | 20240417 | 091600 | 687133310 | 8910 | 8920 | 8930 | 8870 | 1043 |
| 573 | 20240417 | 091500 | 677843190 | 8930 | 8820 | 8930 | 8740 | 4066 |
| 574 | 20240417 | 091400 | 641970820 | 8820 | 8880 | 8880 | 8800 | 6038 |
| 575 | 20240417 | 091300 | 588552740 | 8870 | 8940 | 8940 | 8870 | 11762 |
| 576 | 20240417 | 091200 | 483924670 | 8930 | 8900 | 8940 | 8890 | 6499 |
| 577 | 20240417 | 091100 | 426023410 | 8900 | 8850 | 8900 | 8850 | 14642 |
| 578 | 20240417 | 091000 | 296065450 | 8860 | 8840 | 8870 | 8840 | 2844 |
| 579 | 20240417 | 090900 | 270859230 | 8850 | 8850 | 8870 | 8850 | 4496 |
| 580 | 20240417 | 090800 | 231035120 | 8850 | 8770 | 8850 | 8770 | 10401 |
| 581 | 20240417 | 090700 | 139420630 | 8780 | 8760 | 8780 | 8760 | 211 |
| 582 | 20240417 | 090600 | 137570110 | 8770 | 8770 | 8790 | 8770 | 872 |
| 583 | 20240417 | 090500 | 129918490 | 8760 | 8770 | 8780 | 8750 | 1119 |
| 584 | 20240417 | 090400 | 120109950 | 8740 | 8730 | 8760 | 8720 | 1102 |
| 585 | 20240417 | 090300 | 110476750 | 8750 | 8760 | 8770 | 8740 | 1531 |
| 586 | 20240417 | 090200 | 97073950 | 8770 | 8780 | 8780 | 8700 | 2081 |
| 587 | 20240417 | 090100 | 78916150 | 8790 | 8780 | 8820 | 8750 | 2041 |
| 588 | 20240417 | 090000 | 60989020 | 8780 | 8840 | 8840 | 8780 | 6911 |