31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 192600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 10740 |
| 3 | 20240415 | 192500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20240415 | 192400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20240415 | 192300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20240415 | 192200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20240415 | 192100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20240415 | 192000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20240415 | 191900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20240415 | 191800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20240415 | 191700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20240415 | 191600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20240415 | 191500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20240415 | 191400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20240415 | 191300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20240415 | 191200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20240415 | 191100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20240415 | 191000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20240415 | 190900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20240415 | 190800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20240415 | 190700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20240415 | 190600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20240415 | 190500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20240415 | 190400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20240415 | 190300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20240415 | 190200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20240415 | 190100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20240415 | 190000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20240415 | 185900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20240415 | 185800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20240415 | 185700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20240415 | 185600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 10740 |
| 33 | 20240415 | 185500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20240415 | 185400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20240415 | 185300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20240415 | 185200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20240415 | 185100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20240415 | 185000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20240415 | 184900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20240415 | 184800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20240415 | 184700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20240415 | 184600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20240415 | 184500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20240415 | 184400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20240415 | 184300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20240415 | 184200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20240415 | 184100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20240415 | 184000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20240415 | 183900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20240415 | 183800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20240415 | 183700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20240415 | 183600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20240415 | 183500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20240415 | 183400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20240415 | 183300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20240415 | 183200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20240415 | 183100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20240415 | 183000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20240415 | 182900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20240415 | 182800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20240415 | 182700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20240415 | 182600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 10740 |
| 63 | 20240415 | 182500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20240415 | 182400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20240415 | 182300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20240415 | 182200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20240415 | 182100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20240415 | 182000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20240415 | 181900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20240415 | 181800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20240415 | 181700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20240415 | 181600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20240415 | 181500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20240415 | 181400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20240415 | 181300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20240415 | 181200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20240415 | 181100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20240415 | 181000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20240415 | 180900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20240415 | 180800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20240415 | 180700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20240415 | 180600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20240415 | 180500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20240415 | 180400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20240415 | 180300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20240415 | 180200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20240415 | 180100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20240415 | 180000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20240415 | 175900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20240415 | 175800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20240415 | 175700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20240415 | 175600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 10740 |
| 93 | 20240415 | 175500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20240415 | 175400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20240415 | 175300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20240415 | 175200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20240415 | 175100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20240415 | 175000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20240415 | 174900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20240415 | 174800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20240415 | 174700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20240415 | 174600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20240415 | 174500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20240415 | 174400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20240415 | 174300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20240415 | 174200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20240415 | 174100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20240415 | 174000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20240415 | 173900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20240415 | 173800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20240415 | 173700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20240415 | 173600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20240415 | 173500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20240415 | 173400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20240415 | 173300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20240415 | 173200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20240415 | 173100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20240415 | 173000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20240415 | 172900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20240415 | 172800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20240415 | 172700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20240415 | 172600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 10740 |
| 123 | 20240415 | 172500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20240415 | 172400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20240415 | 172300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20240415 | 172200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20240415 | 172100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20240415 | 172000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20240415 | 171900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20240415 | 171800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20240415 | 171700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20240415 | 171600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20240415 | 171500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20240415 | 171400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20240415 | 171300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20240415 | 171200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20240415 | 171100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20240415 | 171000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20240415 | 170900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20240415 | 170800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20240415 | 170700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20240415 | 170600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20240415 | 170500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20240415 | 170400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20240415 | 170300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20240415 | 170200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20240415 | 170100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20240415 | 170000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20240415 | 165900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20240415 | 165800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20240415 | 165700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20240415 | 165600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 10740 |
| 153 | 20240415 | 165500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20240415 | 165400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20240415 | 165300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20240415 | 165200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20240415 | 165100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20240415 | 165000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20240415 | 164900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20240415 | 164800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20240415 | 164700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20240415 | 164600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20240415 | 164500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20240415 | 164400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20240415 | 164300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20240415 | 164200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20240415 | 164100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20240415 | 164000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20240415 | 163900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20240415 | 163800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20240415 | 163700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20240415 | 163600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20240415 | 163500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20240415 | 163400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20240415 | 163300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20240415 | 163200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20240415 | 163100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20240415 | 163000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20240415 | 162900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20240415 | 162800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20240415 | 162700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20240415 | 162600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 10740 |
| 183 | 20240415 | 162500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20240415 | 162400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20240415 | 162300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20240415 | 162200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20240415 | 162100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20240415 | 162000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20240415 | 161900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20240415 | 161800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20240415 | 161700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20240415 | 161600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20240415 | 161500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20240415 | 161400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20240415 | 161300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20240415 | 161200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20240415 | 161100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20240415 | 161000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20240415 | 160900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20240415 | 160800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20240415 | 160700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20240415 | 160600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20240415 | 160500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20240415 | 160400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20240415 | 160300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20240415 | 160200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20240415 | 160100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20240415 | 160000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20240415 | 155900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20240415 | 155800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20240415 | 155700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20240415 | 155600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 10740 |
| 213 | 20240415 | 155500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20240415 | 155400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20240415 | 155300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20240415 | 155200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20240415 | 155100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20240415 | 155000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20240415 | 154900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20240415 | 154800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20240415 | 154700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20240415 | 154600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20240415 | 154500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20240415 | 154400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20240415 | 154300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 226 | 20240415 | 154200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 227 | 20240415 | 154100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 228 | 20240415 | 154000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 229 | 20240415 | 153900 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 230 | 20240415 | 153800 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 231 | 20240415 | 153700 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 232 | 20240415 | 153600 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 233 | 20240415 | 153500 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 234 | 20240415 | 153400 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 235 | 20240415 | 153300 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 236 | 20240415 | 153200 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 237 | 20240415 | 153100 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 238 | 20240415 | 153000 | 2796682370 | 5270 | 5270 | 5270 | 5270 | 10740 |
| 239 | 20240415 | 152900 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 240 | 20240415 | 152800 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 241 | 20240415 | 152700 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 242 | 20240415 | 152600 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 243 | 20240415 | 152500 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 244 | 20240415 | 152400 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 245 | 20240415 | 152300 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 246 | 20240415 | 152200 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 247 | 20240415 | 152100 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 248 | 20240415 | 152000 | 2740082570 | 5310 | 5310 | 5310 | 5310 | 0 |
| 249 | 20240415 | 151900 | 2740082570 | 5310 | 5280 | 5340 | 5270 | 6566 |
| 250 | 20240415 | 151800 | 2705390560 | 5290 | 5290 | 5290 | 5280 | 141 |
| 251 | 20240415 | 151700 | 2704644910 | 5290 | 5280 | 5290 | 5280 | 16 |
| 252 | 20240415 | 151600 | 2704560420 | 5290 | 5280 | 5290 | 5280 | 1796 |
| 253 | 20240415 | 151500 | 2695069950 | 5290 | 5290 | 5290 | 5280 | 636 |
| 254 | 20240415 | 151400 | 2691709380 | 5310 | 5290 | 5310 | 5290 | 43 |
| 255 | 20240415 | 151300 | 2691481890 | 5310 | 5290 | 5310 | 5290 | 69 |
| 256 | 20240415 | 151200 | 2691116840 | 5290 | 5300 | 5310 | 5290 | 2022 |
| 257 | 20240415 | 151100 | 2680419430 | 5310 | 5300 | 5310 | 5280 | 4845 |
| 258 | 20240415 | 151000 | 2654828060 | 5310 | 5300 | 5320 | 5300 | 29 |
| 259 | 20240415 | 150900 | 2654674310 | 5330 | 5310 | 5330 | 5310 | 21 |
| 260 | 20240415 | 150800 | 2654562640 | 5340 | 5340 | 5340 | 5340 | 0 |
| 261 | 20240415 | 150700 | 2654562640 | 5340 | 5340 | 5360 | 5340 | 242 |
| 262 | 20240415 | 150600 | 2653269900 | 5370 | 5370 | 5380 | 5370 | 218 |
| 263 | 20240415 | 150500 | 2652099080 | 5380 | 5300 | 5380 | 5290 | 3002 |
| 264 | 20240415 | 150400 | 2636095370 | 5300 | 5300 | 5300 | 5300 | 1 |
| 265 | 20240415 | 150300 | 2636090070 | 5290 | 5300 | 5300 | 5290 | 542 |
| 266 | 20240415 | 150200 | 2633217840 | 5310 | 5300 | 5310 | 5300 | 20 |
| 267 | 20240415 | 150100 | 2633111730 | 5310 | 5310 | 5310 | 5310 | 1 |
| 268 | 20240415 | 150000 | 2633106420 | 5290 | 5270 | 5290 | 5270 | 1112 |
| 269 | 20240415 | 145900 | 2627231570 | 5270 | 5270 | 5270 | 5270 | 20 |
| 270 | 20240415 | 145800 | 2627126170 | 5280 | 5280 | 5280 | 5280 | 0 |
| 271 | 20240415 | 145700 | 2627126170 | 5280 | 5280 | 5280 | 5280 | 100 |
| 272 | 20240415 | 145600 | 2626598170 | 5280 | 5270 | 5280 | 5270 | 305 |
| 273 | 20240415 | 145500 | 2624989280 | 5270 | 5270 | 5270 | 5270 | 0 |
| 274 | 20240415 | 145400 | 2624989280 | 5270 | 5250 | 5270 | 5220 | 159 |
| 275 | 20240415 | 145300 | 2624157570 | 5280 | 5280 | 5280 | 5280 | 0 |
| 276 | 20240415 | 145200 | 2624157570 | 5280 | 5280 | 5280 | 5280 | 287 |
| 277 | 20240415 | 145100 | 2622642210 | 5280 | 5280 | 5280 | 5280 | 20938 |
| 278 | 20240415 | 145000 | 2512089570 | 5320 | 5310 | 5320 | 5280 | 30001 |
| 279 | 20240415 | 144900 | 2353517860 | 5340 | 5320 | 5340 | 5300 | 54 |
| 280 | 20240415 | 144800 | 2353230850 | 5320 | 5290 | 5320 | 5280 | 237 |
| 281 | 20240415 | 144700 | 2351976500 | 5300 | 5280 | 5300 | 5280 | 51 |
| 282 | 20240415 | 144600 | 2351707200 | 5310 | 5280 | 5310 | 5280 | 3 |
| 283 | 20240415 | 144500 | 2351691330 | 5350 | 5290 | 5350 | 5280 | 5163 |
| 284 | 20240415 | 144400 | 2324382350 | 5320 | 5320 | 5320 | 5320 | 0 |
| 285 | 20240415 | 144300 | 2324382350 | 5320 | 5320 | 5320 | 5320 | 0 |
| 286 | 20240415 | 144200 | 2324382350 | 5320 | 5310 | 5320 | 5300 | 1837 |
| 287 | 20240415 | 144100 | 2314636050 | 5310 | 5290 | 5310 | 5280 | 775 |
| 288 | 20240415 | 144000 | 2310531080 | 5320 | 5300 | 5320 | 5300 | 2000 |
| 289 | 20240415 | 143900 | 2299903330 | 5280 | 5280 | 5280 | 5280 | 1 |
| 290 | 20240415 | 143800 | 2299898050 | 5280 | 5280 | 5280 | 5280 | 170 |
| 291 | 20240415 | 143700 | 2299000450 | 5300 | 5290 | 5300 | 5280 | 128 |
| 292 | 20240415 | 143600 | 2298324560 | 5310 | 5310 | 5310 | 5280 | 331 |
| 293 | 20240415 | 143500 | 2296573040 | 5310 | 5310 | 5310 | 5310 | 0 |
| 294 | 20240415 | 143400 | 2296573040 | 5310 | 5300 | 5310 | 5300 | 102 |
| 295 | 20240415 | 143300 | 2296032430 | 5290 | 5290 | 5290 | 5290 | 10 |
| 296 | 20240415 | 143200 | 2295979530 | 5300 | 5290 | 5300 | 5290 | 185 |
| 297 | 20240415 | 143100 | 2294999850 | 5290 | 5280 | 5290 | 5280 | 983 |
| 298 | 20240415 | 143000 | 2289809300 | 5280 | 5310 | 5310 | 5280 | 101 |
| 299 | 20240415 | 142900 | 2289275990 | 5340 | 5340 | 5340 | 5340 | 0 |
| 300 | 20240415 | 142800 | 2289275990 | 5340 | 5280 | 5340 | 5280 | 4 |
| 301 | 20240415 | 142700 | 2289254810 | 5360 | 5360 | 5360 | 5360 | 0 |
| 302 | 20240415 | 142600 | 2289254810 | 5360 | 5360 | 5360 | 5360 | 0 |
| 303 | 20240415 | 142500 | 2289254810 | 5360 | 5360 | 5360 | 5360 | 0 |
| 304 | 20240415 | 142400 | 2289254810 | 5360 | 5360 | 5360 | 5360 | 50 |
| 305 | 20240415 | 142300 | 2288986810 | 5360 | 5360 | 5360 | 5360 | 0 |
| 306 | 20240415 | 142200 | 2288986810 | 5360 | 5300 | 5360 | 5300 | 156 |
| 307 | 20240415 | 142100 | 2288159590 | 5380 | 5300 | 5400 | 5270 | 1301 |
| 308 | 20240415 | 142000 | 2281218670 | 5320 | 5250 | 5320 | 5250 | 1001 |
| 309 | 20240415 | 141900 | 2275926300 | 5210 | 5210 | 5210 | 5210 | 0 |
| 310 | 20240415 | 141800 | 2275926300 | 5210 | 5220 | 5220 | 5210 | 37 |
| 311 | 20240415 | 141700 | 2275733310 | 5260 | 5260 | 5260 | 5260 | 0 |
| 312 | 20240415 | 141600 | 2275733310 | 5260 | 5260 | 5260 | 5260 | 6 |
| 313 | 20240415 | 141500 | 2275701750 | 5270 | 5200 | 5270 | 5190 | 169 |
| 314 | 20240415 | 141400 | 2274822730 | 5230 | 5230 | 5230 | 5230 | 0 |
| 315 | 20240415 | 141300 | 2274822730 | 5230 | 5190 | 5230 | 5190 | 103 |
| 316 | 20240415 | 141200 | 2274287160 | 5200 | 5160 | 5200 | 5150 | 488 |
| 317 | 20240415 | 141100 | 2271773730 | 5160 | 5190 | 5200 | 5160 | 1047 |
| 318 | 20240415 | 141000 | 2266333170 | 5190 | 5150 | 5190 | 5150 | 1901 |
| 319 | 20240415 | 140900 | 2256471020 | 5150 | 5180 | 5200 | 5150 | 1199 |
| 320 | 20240415 | 140800 | 2250251140 | 5170 | 5180 | 5180 | 5150 | 4797 |
| 321 | 20240415 | 140700 | 2225453510 | 5180 | 5190 | 5190 | 5180 | 1556 |
| 322 | 20240415 | 140600 | 2217377980 | 5190 | 5200 | 5200 | 5190 | 871 |
| 323 | 20240415 | 140500 | 2212857390 | 5200 | 5220 | 5220 | 5200 | 2596 |
| 324 | 20240415 | 140400 | 2199331380 | 5220 | 5220 | 5220 | 5220 | 12 |
| 325 | 20240415 | 140300 | 2199268740 | 5220 | 5220 | 5220 | 5220 | 201 |
| 326 | 20240415 | 140200 | 2198219520 | 5240 | 5220 | 5240 | 5220 | 827 |
| 327 | 20240415 | 140100 | 2193887040 | 5220 | 5230 | 5230 | 5220 | 100 |
| 328 | 20240415 | 140000 | 2193364690 | 5230 | 5230 | 5230 | 5230 | 148 |
| 329 | 20240415 | 135900 | 2192590650 | 5250 | 5250 | 5250 | 5250 | 0 |
| 330 | 20240415 | 135800 | 2192590650 | 5250 | 5250 | 5250 | 5250 | 0 |
| 331 | 20240415 | 135700 | 2192590650 | 5250 | 5230 | 5250 | 5230 | 22 |
| 332 | 20240415 | 135600 | 2192475530 | 5230 | 5230 | 5230 | 5230 | 10 |
| 333 | 20240415 | 135500 | 2192423230 | 5220 | 5220 | 5220 | 5220 | 561 |
| 334 | 20240415 | 135400 | 2189494810 | 5220 | 5220 | 5220 | 5220 | 0 |
| 335 | 20240415 | 135300 | 2189494810 | 5220 | 5220 | 5220 | 5220 | 164 |
| 336 | 20240415 | 135200 | 2188638730 | 5220 | 5220 | 5220 | 5220 | 1497 |
| 337 | 20240415 | 135100 | 2180824390 | 5220 | 5220 | 5220 | 5220 | 1012 |
| 338 | 20240415 | 135000 | 2175541750 | 5220 | 5220 | 5220 | 5220 | 14 |
| 339 | 20240415 | 134900 | 2175468670 | 5250 | 5250 | 5250 | 5250 | 312 |
| 340 | 20240415 | 134800 | 2173830670 | 5250 | 5250 | 5250 | 5250 | 8 |
| 341 | 20240415 | 134700 | 2173788670 | 5210 | 5210 | 5210 | 5210 | 0 |
| 342 | 20240415 | 134600 | 2173788670 | 5210 | 5210 | 5210 | 5210 | 10 |
| 343 | 20240415 | 134500 | 2173736570 | 5250 | 5250 | 5250 | 5250 | 0 |
| 344 | 20240415 | 134400 | 2173736570 | 5250 | 5230 | 5250 | 5230 | 23 |
| 345 | 20240415 | 134300 | 2173616040 | 5250 | 5230 | 5250 | 5220 | 222 |
| 346 | 20240415 | 134200 | 2172455080 | 5240 | 5230 | 5240 | 5230 | 42 |
| 347 | 20240415 | 134100 | 2172235410 | 5240 | 5240 | 5240 | 5240 | 1 |
| 348 | 20240415 | 134000 | 2172230170 | 5220 | 5220 | 5220 | 5220 | 81 |
| 349 | 20240415 | 133900 | 2171807350 | 5210 | 5210 | 5210 | 5210 | 132 |
| 350 | 20240415 | 133800 | 2171119630 | 5210 | 5210 | 5210 | 5210 | 89 |
| 351 | 20240415 | 133700 | 2170655940 | 5260 | 5260 | 5260 | 5260 | 0 |
| 352 | 20240415 | 133600 | 2170655940 | 5260 | 5260 | 5260 | 5260 | 1 |
| 353 | 20240415 | 133500 | 2170650680 | 5220 | 5230 | 5270 | 5220 | 61 |
| 354 | 20240415 | 133400 | 2170331820 | 5230 | 5230 | 5230 | 5230 | 0 |
| 355 | 20240415 | 133300 | 2170331820 | 5230 | 5230 | 5230 | 5230 | 1 |
| 356 | 20240415 | 133200 | 2170326590 | 5280 | 5210 | 5280 | 5210 | 2985 |
| 357 | 20240415 | 133100 | 2154709160 | 5230 | 5230 | 5230 | 5230 | 1 |
| 358 | 20240415 | 133000 | 2154703930 | 5220 | 5220 | 5220 | 5220 | 22 |
| 359 | 20240415 | 132900 | 2154589090 | 5220 | 5230 | 5230 | 5210 | 79 |
| 360 | 20240415 | 132800 | 2154176750 | 5230 | 5230 | 5230 | 5230 | 1511 |
| 361 | 20240415 | 132700 | 2146274220 | 5230 | 5230 | 5230 | 5230 | 0 |
| 362 | 20240415 | 132600 | 2146274220 | 5230 | 5230 | 5230 | 5230 | 9 |
| 363 | 20240415 | 132500 | 2146227150 | 5240 | 5240 | 5240 | 5240 | 2 |
| 364 | 20240415 | 132400 | 2146216670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 365 | 20240415 | 132300 | 2146216670 | 5250 | 5220 | 5260 | 5220 | 13 |
| 366 | 20240415 | 132200 | 2146148440 | 5210 | 5240 | 5240 | 5210 | 141 |
| 367 | 20240415 | 132100 | 2145410830 | 5240 | 5210 | 5240 | 5210 | 6 |
| 368 | 20240415 | 132000 | 2145379540 | 5230 | 5230 | 5230 | 5230 | 1 |
| 369 | 20240415 | 131900 | 2145374310 | 5260 | 5280 | 5280 | 5200 | 631 |
| 370 | 20240415 | 131800 | 2142086640 | 5280 | 5220 | 5280 | 5220 | 278 |
| 371 | 20240415 | 131700 | 2140635420 | 5250 | 5320 | 5320 | 5250 | 1753 |
| 372 | 20240415 | 131600 | 2131398600 | 5280 | 5270 | 5320 | 5270 | 2289 |
| 373 | 20240415 | 131500 | 2119328390 | 5270 | 5260 | 5270 | 5260 | 94 |
| 374 | 20240415 | 131400 | 2118833930 | 5260 | 5250 | 5260 | 5250 | 40 |
| 375 | 20240415 | 131300 | 2118623730 | 5250 | 5250 | 5250 | 5250 | 22 |
| 376 | 20240415 | 131200 | 2118508230 | 5250 | 5250 | 5250 | 5250 | 146 |
| 377 | 20240415 | 131100 | 2117741730 | 5250 | 5270 | 5270 | 5250 | 552 |
| 378 | 20240415 | 131000 | 2114832960 | 5270 | 5250 | 5270 | 5250 | 1251 |
| 379 | 20240415 | 130900 | 2108263420 | 5250 | 5230 | 5250 | 5230 | 2141 |
| 380 | 20240415 | 130800 | 2097051490 | 5220 | 5220 | 5230 | 5220 | 253 |
| 381 | 20240415 | 130700 | 2095728320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 382 | 20240415 | 130600 | 2095728320 | 5220 | 5230 | 5230 | 5220 | 325 |
| 383 | 20240415 | 130500 | 2094030460 | 5250 | 5240 | 5250 | 5240 | 308 |
| 384 | 20240415 | 130400 | 2092414550 | 5240 | 5240 | 5240 | 5240 | 0 |
| 385 | 20240415 | 130300 | 2092414550 | 5240 | 5240 | 5240 | 5240 | 3 |
| 386 | 20240415 | 130200 | 2092398830 | 5240 | 5240 | 5250 | 5180 | 359 |
| 387 | 20240415 | 130100 | 2090532080 | 5240 | 5220 | 5240 | 5220 | 835 |
| 388 | 20240415 | 130000 | 2086157840 | 5220 | 5200 | 5220 | 5200 | 65 |
| 389 | 20240415 | 125900 | 2085818580 | 5200 | 5180 | 5200 | 5170 | 1946 |
| 390 | 20240415 | 125800 | 2075716580 | 5180 | 5200 | 5200 | 5180 | 2862 |
| 391 | 20240415 | 125700 | 2060847430 | 5200 | 5240 | 5240 | 5200 | 6085 |
| 392 | 20240415 | 125600 | 2029115300 | 5250 | 5250 | 5250 | 5250 | 10 |
| 393 | 20240415 | 125500 | 2029062800 | 5250 | 5270 | 5270 | 5250 | 183 |
| 394 | 20240415 | 125400 | 2028101970 | 5280 | 5270 | 5280 | 5250 | 717 |
| 395 | 20240415 | 125300 | 2024325820 | 5270 | 5260 | 5270 | 5260 | 456 |
| 396 | 20240415 | 125200 | 2021924700 | 5260 | 5260 | 5260 | 5260 | 230 |
| 397 | 20240415 | 125100 | 2020714900 | 5280 | 5280 | 5280 | 5280 | 0 |
| 398 | 20240415 | 125000 | 2020714900 | 5280 | 5270 | 5280 | 5270 | 695 |
| 399 | 20240415 | 124900 | 2017050690 | 5280 | 5280 | 5280 | 5250 | 626 |
| 400 | 20240415 | 124800 | 2013752960 | 5290 | 5290 | 5290 | 5290 | 1 |
| 401 | 20240415 | 124700 | 2013747670 | 5290 | 5280 | 5290 | 5280 | 99 |
| 402 | 20240415 | 124600 | 2013224740 | 5260 | 5250 | 5260 | 5250 | 1003 |
| 403 | 20240415 | 124500 | 2007953450 | 5240 | 5240 | 5240 | 5240 | 283 |
| 404 | 20240415 | 124400 | 2006470530 | 5240 | 5230 | 5240 | 5230 | 698 |
| 405 | 20240415 | 124300 | 2002818530 | 5230 | 5220 | 5230 | 5210 | 4219 |
| 406 | 20240415 | 124200 | 1980775810 | 5220 | 5230 | 5240 | 5220 | 5990 |
| 407 | 20240415 | 124100 | 1949497130 | 5230 | 5260 | 5290 | 5230 | 4308 |
| 408 | 20240415 | 124000 | 1926891210 | 5260 | 5310 | 5310 | 5260 | 4534 |
| 409 | 20240415 | 123900 | 1902931880 | 5350 | 5320 | 5350 | 5310 | 7644 |
| 410 | 20240415 | 123800 | 1862073290 | 5350 | 5310 | 5350 | 5310 | 1703 |
| 411 | 20240415 | 123700 | 1853022830 | 5360 | 5350 | 5360 | 5350 | 2070 |
| 412 | 20240415 | 123600 | 1841931800 | 5350 | 5350 | 5350 | 5300 | 4567 |
| 413 | 20240415 | 123500 | 1817601230 | 5310 | 5300 | 5320 | 5290 | 6460 |
| 414 | 20240415 | 123400 | 1783318680 | 5300 | 5380 | 5380 | 5300 | 2955 |
| 415 | 20240415 | 123300 | 1767489340 | 5390 | 5420 | 5430 | 5380 | 1878 |
| 416 | 20240415 | 123200 | 1757321030 | 5430 | 5470 | 5470 | 5430 | 1270 |
| 417 | 20240415 | 123100 | 1750399560 | 5480 | 5510 | 5510 | 5480 | 676 |
| 418 | 20240415 | 123000 | 1746694860 | 5520 | 5510 | 5520 | 5510 | 1034 |
| 419 | 20240415 | 122900 | 1740988210 | 5520 | 5480 | 5520 | 5470 | 519 |
| 420 | 20240415 | 122800 | 1738144340 | 5530 | 5540 | 5540 | 5470 | 1272 |
| 421 | 20240415 | 122700 | 1731150230 | 5540 | 5540 | 5540 | 5540 | 3 |
| 422 | 20240415 | 122600 | 1731133610 | 5550 | 5530 | 5550 | 5530 | 845 |
| 423 | 20240415 | 122500 | 1726459660 | 5530 | 5520 | 5530 | 5520 | 200 |
| 424 | 20240415 | 122400 | 1725353860 | 5530 | 5500 | 5530 | 5490 | 1141 |
| 425 | 20240415 | 122300 | 1719076260 | 5500 | 5510 | 5510 | 5500 | 680 |
| 426 | 20240415 | 122200 | 1715336150 | 5510 | 5520 | 5530 | 5510 | 1367 |
| 427 | 20240415 | 122100 | 1707800420 | 5530 | 5550 | 5550 | 5530 | 107 |
| 428 | 20240415 | 122000 | 1707208690 | 5550 | 5530 | 5550 | 5520 | 283 |
| 429 | 20240415 | 121900 | 1705640350 | 5550 | 5510 | 5550 | 5510 | 754 |
| 430 | 20240415 | 121800 | 1701474530 | 5510 | 5510 | 5510 | 5480 | 463 |
| 431 | 20240415 | 121700 | 1698935580 | 5480 | 5530 | 5530 | 5480 | 536 |
| 432 | 20240415 | 121600 | 1695991030 | 5500 | 5530 | 5560 | 5500 | 5742 |
| 433 | 20240415 | 121500 | 1664213280 | 5560 | 5540 | 5570 | 5520 | 1147 |
| 434 | 20240415 | 121400 | 1657861150 | 5570 | 5560 | 5580 | 5540 | 2639 |
| 435 | 20240415 | 121300 | 1643193120 | 5560 | 5500 | 5560 | 5490 | 15407 |
| 436 | 20240415 | 121200 | 1558257820 | 5490 | 5450 | 5490 | 5450 | 4808 |
| 437 | 20240415 | 121100 | 1531989350 | 5450 | 5360 | 5450 | 5360 | 5297 |
| 438 | 20240415 | 121000 | 1503369620 | 5320 | 5380 | 5380 | 5320 | 888 |
| 439 | 20240415 | 120900 | 1498619330 | 5380 | 5340 | 5380 | 5340 | 1459 |
| 440 | 20240415 | 120800 | 1490770470 | 5370 | 5370 | 5370 | 5370 | 50 |
| 441 | 20240415 | 120700 | 1490501970 | 5370 | 5350 | 5370 | 5350 | 1291 |
| 442 | 20240415 | 120600 | 1483584440 | 5350 | 5350 | 5350 | 5350 | 0 |
| 443 | 20240415 | 120500 | 1483584440 | 5350 | 5350 | 5350 | 5350 | 70 |
| 444 | 20240415 | 120400 | 1483209940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 445 | 20240415 | 120300 | 1483209940 | 5360 | 5320 | 5360 | 5320 | 110 |
| 446 | 20240415 | 120200 | 1482620840 | 5360 | 5360 | 5360 | 5360 | 191 |
| 447 | 20240415 | 120100 | 1481597080 | 5380 | 5310 | 5380 | 5310 | 1541 |
| 448 | 20240415 | 120000 | 1473330950 | 5290 | 5310 | 5310 | 5290 | 651 |
| 449 | 20240415 | 115900 | 1469881210 | 5300 | 5300 | 5300 | 5300 | 187 |
| 450 | 20240415 | 115800 | 1468890110 | 5300 | 5310 | 5310 | 5300 | 29 |
| 451 | 20240415 | 115700 | 1468736130 | 5310 | 5310 | 5310 | 5310 | 0 |
| 452 | 20240415 | 115600 | 1468736130 | 5310 | 5310 | 5310 | 5310 | 20 |
| 453 | 20240415 | 115500 | 1468629930 | 5310 | 5300 | 5320 | 5300 | 4 |
| 454 | 20240415 | 115400 | 1468608690 | 5330 | 5330 | 5330 | 5330 | 0 |
| 455 | 20240415 | 115300 | 1468608690 | 5330 | 5330 | 5330 | 5310 | 55 |
| 456 | 20240415 | 115200 | 1468315950 | 5340 | 5310 | 5340 | 5300 | 151 |
| 457 | 20240415 | 115100 | 1467511900 | 5280 | 5290 | 5300 | 5280 | 810 |
| 458 | 20240415 | 115000 | 1463226800 | 5290 | 5290 | 5290 | 5290 | 0 |
| 459 | 20240415 | 114900 | 1463226800 | 5290 | 5290 | 5290 | 5290 | 69 |
| 460 | 20240415 | 114800 | 1462861790 | 5300 | 5300 | 5300 | 5300 | 0 |
| 461 | 20240415 | 114700 | 1462861790 | 5300 | 5300 | 5300 | 5300 | 11 |
| 462 | 20240415 | 114600 | 1462803490 | 5280 | 5280 | 5280 | 5280 | 45 |
| 463 | 20240415 | 114500 | 1462565890 | 5300 | 5300 | 5300 | 5300 | 0 |
| 464 | 20240415 | 114400 | 1462565890 | 5300 | 5280 | 5300 | 5270 | 801 |
| 465 | 20240415 | 114300 | 1458344220 | 5320 | 5320 | 5320 | 5320 | 0 |
| 466 | 20240415 | 114200 | 1458344220 | 5320 | 5280 | 5320 | 5280 | 81 |
| 467 | 20240415 | 114100 | 1457915880 | 5290 | 5270 | 5290 | 5270 | 624 |
| 468 | 20240415 | 114000 | 1454622370 | 5270 | 5250 | 5270 | 5240 | 149 |
| 469 | 20240415 | 113900 | 1453839620 | 5240 | 5250 | 5250 | 5240 | 1998 |
| 470 | 20240415 | 113800 | 1443350630 | 5250 | 5280 | 5280 | 5250 | 2277 |
| 471 | 20240415 | 113700 | 1431373740 | 5270 | 5300 | 5300 | 5270 | 2874 |
| 472 | 20240415 | 113600 | 1416198570 | 5330 | 5330 | 5330 | 5330 | 0 |
| 473 | 20240415 | 113500 | 1416198570 | 5330 | 5300 | 5330 | 5290 | 1019 |
| 474 | 20240415 | 113400 | 1410806150 | 5340 | 5340 | 5340 | 5340 | 0 |
| 475 | 20240415 | 113300 | 1410806150 | 5340 | 5330 | 5340 | 5300 | 1059 |
| 476 | 20240415 | 113200 | 1405192120 | 5320 | 5340 | 5340 | 5320 | 507 |
| 477 | 20240415 | 113100 | 1402494300 | 5350 | 5350 | 5350 | 5350 | 0 |
| 478 | 20240415 | 113000 | 1402494300 | 5350 | 5320 | 5350 | 5320 | 13 |
| 479 | 20240415 | 112900 | 1402424930 | 5340 | 5330 | 5340 | 5300 | 1386 |
| 480 | 20240415 | 112800 | 1395070950 | 5350 | 5330 | 5350 | 5330 | 23 |
| 481 | 20240415 | 112700 | 1394948340 | 5330 | 5350 | 5350 | 5330 | 2119 |
| 482 | 20240415 | 112600 | 1383631830 | 5350 | 5370 | 5370 | 5350 | 15 |
| 483 | 20240415 | 112500 | 1383551450 | 5350 | 5350 | 5350 | 5350 | 1 |
| 484 | 20240415 | 112400 | 1383546100 | 5370 | 5350 | 5370 | 5350 | 16 |
| 485 | 20240415 | 112300 | 1383460390 | 5350 | 5340 | 5370 | 5340 | 555 |
| 486 | 20240415 | 112200 | 1380486130 | 5350 | 5350 | 5360 | 5350 | 6 |
| 487 | 20240415 | 112100 | 1380454010 | 5360 | 5360 | 5360 | 5360 | 1 |
| 488 | 20240415 | 112000 | 1380448650 | 5330 | 5340 | 5340 | 5330 | 38 |
| 489 | 20240415 | 111900 | 1380246100 | 5370 | 5350 | 5370 | 5330 | 67 |
| 490 | 20240415 | 111800 | 1379887010 | 5380 | 5380 | 5380 | 5380 | 0 |
| 491 | 20240415 | 111700 | 1379887010 | 5380 | 5350 | 5380 | 5350 | 303 |
| 492 | 20240415 | 111600 | 1378265930 | 5380 | 5350 | 5380 | 5350 | 9 |
| 493 | 20240415 | 111500 | 1378217750 | 5340 | 5320 | 5360 | 5320 | 872 |
| 494 | 20240415 | 111400 | 1373554910 | 5300 | 5360 | 5360 | 5300 | 6000 |
| 495 | 20240415 | 111300 | 1341584480 | 5370 | 5370 | 5380 | 5370 | 19 |
| 496 | 20240415 | 111200 | 1341482440 | 5370 | 5360 | 5380 | 5360 | 372 |
| 497 | 20240415 | 111100 | 1339488470 | 5360 | 5360 | 5360 | 5360 | 196 |
| 498 | 20240415 | 111000 | 1338437910 | 5370 | 5370 | 5370 | 5360 | 23 |
| 499 | 20240415 | 110900 | 1338314470 | 5380 | 5360 | 5380 | 5360 | 4 |
| 500 | 20240415 | 110800 | 1338292990 | 5380 | 5360 | 5380 | 5360 | 2 |
| 501 | 20240415 | 110700 | 1338282250 | 5380 | 5370 | 5380 | 5370 | 366 |
| 502 | 20240415 | 110600 | 1336316820 | 5370 | 5370 | 5370 | 5370 | 4 |
| 503 | 20240415 | 110500 | 1336295340 | 5370 | 5350 | 5370 | 5350 | 547 |
| 504 | 20240415 | 110400 | 1333365780 | 5360 | 5360 | 5360 | 5360 | 0 |
| 505 | 20240415 | 110300 | 1333365780 | 5360 | 5360 | 5360 | 5360 | 0 |
| 506 | 20240415 | 110200 | 1333365780 | 5360 | 5350 | 5360 | 5330 | 104 |
| 507 | 20240415 | 110100 | 1332809420 | 5340 | 5340 | 5340 | 5340 | 1 |
| 508 | 20240415 | 110000 | 1332804080 | 5330 | 5330 | 5330 | 5330 | 10 |
| 509 | 20240415 | 105900 | 1332750780 | 5330 | 5330 | 5330 | 5330 | 16 |
| 510 | 20240415 | 105800 | 1332665500 | 5350 | 5350 | 5350 | 5350 | 0 |
| 511 | 20240415 | 105700 | 1332665500 | 5350 | 5330 | 5350 | 5330 | 41 |
| 512 | 20240415 | 105600 | 1332446950 | 5360 | 5360 | 5360 | 5360 | 0 |
| 513 | 20240415 | 105500 | 1332446950 | 5360 | 5330 | 5360 | 5330 | 5 |
| 514 | 20240415 | 105400 | 1332420250 | 5330 | 5330 | 5330 | 5330 | 500 |
| 515 | 20240415 | 105300 | 1329755250 | 5360 | 5360 | 5360 | 5360 | 0 |
| 516 | 20240415 | 105200 | 1329755250 | 5360 | 5330 | 5360 | 5330 | 68 |
| 517 | 20240415 | 105100 | 1329392760 | 5360 | 5360 | 5360 | 5360 | 0 |
| 518 | 20240415 | 105000 | 1329392760 | 5360 | 5350 | 5360 | 5340 | 3 |
| 519 | 20240415 | 104900 | 1329376710 | 5330 | 5350 | 5350 | 5330 | 101 |
| 520 | 20240415 | 104800 | 1328837820 | 5360 | 5340 | 5360 | 5340 | 418 |
| 521 | 20240415 | 104700 | 1326601650 | 5350 | 5350 | 5350 | 5340 | 1135 |
| 522 | 20240415 | 104600 | 1320540730 | 5350 | 5350 | 5350 | 5350 | 0 |
| 523 | 20240415 | 104500 | 1320540730 | 5350 | 5340 | 5350 | 5330 | 287 |
| 524 | 20240415 | 104400 | 1319008540 | 5360 | 5320 | 5360 | 5320 | 4 |
| 525 | 20240415 | 104300 | 1318987220 | 5320 | 5360 | 5360 | 5320 | 1727 |
| 526 | 20240415 | 104200 | 1309773280 | 5370 | 5370 | 5370 | 5370 | 1 |
| 527 | 20240415 | 104100 | 1309767910 | 5370 | 5370 | 5370 | 5370 | 0 |
| 528 | 20240415 | 104000 | 1309767910 | 5370 | 5360 | 5370 | 5360 | 32 |
| 529 | 20240415 | 103900 | 1309596370 | 5380 | 5380 | 5380 | 5380 | 1 |
| 530 | 20240415 | 103800 | 1309590990 | 5350 | 5330 | 5380 | 5330 | 239 |
| 531 | 20240415 | 103700 | 1308315950 | 5330 | 5310 | 5330 | 5310 | 257 |
| 532 | 20240415 | 103600 | 1306951260 | 5310 | 5320 | 5320 | 5310 | 56 |
| 533 | 20240415 | 103500 | 1306653890 | 5310 | 5310 | 5310 | 5310 | 0 |
| 534 | 20240415 | 103400 | 1306653890 | 5310 | 5330 | 5330 | 5310 | 728 |
| 535 | 20240415 | 103300 | 1302778720 | 5330 | 5330 | 5340 | 5330 | 520 |
| 536 | 20240415 | 103200 | 1300007110 | 5330 | 5330 | 5330 | 5330 | 107 |
| 537 | 20240415 | 103100 | 1299436800 | 5330 | 5330 | 5330 | 5330 | 0 |
| 538 | 20240415 | 103000 | 1299436800 | 5330 | 5360 | 5360 | 5330 | 1435 |
| 539 | 20240415 | 102900 | 1291771310 | 5360 | 5360 | 5360 | 5360 | 270 |
| 540 | 20240415 | 102800 | 1290324110 | 5360 | 5360 | 5360 | 5360 | 518 |
| 541 | 20240415 | 102700 | 1287547630 | 5360 | 5370 | 5370 | 5360 | 777 |
| 542 | 20240415 | 102600 | 1283375150 | 5370 | 5370 | 5370 | 5370 | 316 |
| 543 | 20240415 | 102500 | 1281678230 | 5370 | 5380 | 5380 | 5370 | 408 |
| 544 | 20240415 | 102400 | 1279487230 | 5380 | 5380 | 5380 | 5370 | 167 |
| 545 | 20240415 | 102300 | 1278589800 | 5370 | 5370 | 5370 | 5370 | 561 |
| 546 | 20240415 | 102200 | 1275577230 | 5380 | 5380 | 5390 | 5380 | 318 |
| 547 | 20240415 | 102100 | 1273863820 | 5400 | 5390 | 5400 | 5390 | 303 |
| 548 | 20240415 | 102000 | 1272230620 | 5370 | 5370 | 5370 | 5370 | 40 |
| 549 | 20240415 | 101900 | 1272015820 | 5380 | 5400 | 5400 | 5380 | 1080 |
| 550 | 20240415 | 101800 | 1266188380 | 5400 | 5390 | 5400 | 5380 | 51 |
| 551 | 20240415 | 101700 | 1265913830 | 5390 | 5390 | 5390 | 5390 | 30 |
| 552 | 20240415 | 101600 | 1265752130 | 5390 | 5370 | 5390 | 5370 | 67 |
| 553 | 20240415 | 101500 | 1265392080 | 5360 | 5370 | 5370 | 5360 | 223 |
| 554 | 20240415 | 101400 | 1264196530 | 5370 | 5350 | 5370 | 5350 | 18 |
| 555 | 20240415 | 101300 | 1264100160 | 5350 | 5340 | 5350 | 5340 | 571 |
| 556 | 20240415 | 101200 | 1261051010 | 5380 | 5370 | 5380 | 5350 | 754 |
| 557 | 20240415 | 101100 | 1257015280 | 5370 | 5370 | 5370 | 5370 | 9 |
| 558 | 20240415 | 101000 | 1256966950 | 5380 | 5380 | 5380 | 5380 | 1 |
| 559 | 20240415 | 100900 | 1256961570 | 5400 | 5400 | 5400 | 5400 | 1 |
| 560 | 20240415 | 100800 | 1256956170 | 5360 | 5370 | 5370 | 5360 | 1533 |
| 561 | 20240415 | 100700 | 1248724280 | 5370 | 5380 | 5400 | 5370 | 2143 |
| 562 | 20240415 | 100600 | 1237153960 | 5380 | 5380 | 5390 | 5380 | 60 |
| 563 | 20240415 | 100500 | 1236831140 | 5380 | 5370 | 5380 | 5370 | 96 |
| 564 | 20240415 | 100400 | 1236315090 | 5360 | 5360 | 5370 | 5360 | 67 |
| 565 | 20240415 | 100300 | 1235955770 | 5360 | 5350 | 5360 | 5350 | 25 |
| 566 | 20240415 | 100200 | 1235821860 | 5360 | 5370 | 5370 | 5350 | 191 |
| 567 | 20240415 | 100100 | 1234799050 | 5380 | 5370 | 5380 | 5370 | 59 |
| 568 | 20240415 | 100000 | 1234481890 | 5360 | 5360 | 5370 | 5360 | 123 |
| 569 | 20240415 | 095900 | 1233822500 | 5360 | 5360 | 5360 | 5360 | 35 |
| 570 | 20240415 | 095800 | 1233634900 | 5380 | 5350 | 5380 | 5340 | 116 |
| 571 | 20240415 | 095700 | 1233015200 | 5340 | 5400 | 5400 | 5340 | 6919 |
| 572 | 20240415 | 095600 | 1195800770 | 5400 | 5420 | 5420 | 5400 | 2854 |
| 573 | 20240415 | 095500 | 1180361260 | 5420 | 5420 | 5430 | 5410 | 748 |
| 574 | 20240415 | 095400 | 1176310490 | 5430 | 5440 | 5470 | 5410 | 3012 |
| 575 | 20240415 | 095300 | 1159968600 | 5460 | 5440 | 5460 | 5440 | 102 |
| 576 | 20240415 | 095200 | 1159412500 | 5450 | 5460 | 5460 | 5450 | 502 |
| 577 | 20240415 | 095100 | 1156671600 | 5460 | 5450 | 5460 | 5430 | 76 |
| 578 | 20240415 | 095000 | 1156258760 | 5430 | 5430 | 5460 | 5430 | 1093 |
| 579 | 20240415 | 094900 | 1150293650 | 5430 | 5460 | 5480 | 5430 | 2963 |
| 580 | 20240415 | 094800 | 1134159690 | 5480 | 5470 | 5500 | 5440 | 1965 |
| 581 | 20240415 | 094700 | 1123410390 | 5450 | 5460 | 5470 | 5440 | 937 |
| 582 | 20240415 | 094600 | 1118301290 | 5460 | 5460 | 5500 | 5460 | 837 |
| 583 | 20240415 | 094500 | 1113718170 | 5470 | 5460 | 5470 | 5440 | 3549 |
| 584 | 20240415 | 094400 | 1094384130 | 5460 | 5470 | 5520 | 5460 | 7590 |
| 585 | 20240415 | 094300 | 1052772270 | 5470 | 5440 | 5500 | 5430 | 7073 |
| 586 | 20240415 | 094200 | 1014136300 | 5440 | 5370 | 5440 | 5370 | 6071 |
| 587 | 20240415 | 094100 | 981302240 | 5340 | 5340 | 5380 | 5330 | 685 |
| 588 | 20240415 | 094000 | 977639730 | 5400 | 5260 | 5400 | 5260 | 8179 |
| 589 | 20240415 | 093900 | 934447200 | 5260 | 5260 | 5260 | 5250 | 1082 |
| 590 | 20240415 | 093800 | 928757580 | 5260 | 5250 | 5260 | 5250 | 232 |
| 591 | 20240415 | 093700 | 927537340 | 5250 | 5240 | 5260 | 5240 | 555 |
| 592 | 20240415 | 093600 | 924618360 | 5240 | 5240 | 5240 | 5240 | 397 |
| 593 | 20240415 | 093500 | 922538080 | 5270 | 5250 | 5280 | 5240 | 416 |
| 594 | 20240415 | 093400 | 920356580 | 5260 | 5250 | 5280 | 5240 | 841 |
| 595 | 20240415 | 093300 | 915940310 | 5260 | 5250 | 5270 | 5250 | 360 |
| 596 | 20240415 | 093200 | 914048990 | 5270 | 5270 | 5280 | 5250 | 90 |
| 597 | 20240415 | 093100 | 913574680 | 5240 | 5250 | 5280 | 5230 | 897 |
| 598 | 20240415 | 093000 | 908870210 | 5230 | 5250 | 5250 | 5230 | 2629 |
| 599 | 20240415 | 092900 | 895078630 | 5280 | 5240 | 5280 | 5240 | 4 |
| 600 | 20240415 | 092800 | 895057550 | 5280 | 5280 | 5280 | 5240 | 2240 |
| 601 | 20240415 | 092700 | 883279720 | 5290 | 5300 | 5310 | 5280 | 160 |
| 602 | 20240415 | 092600 | 882431620 | 5320 | 5310 | 5320 | 5270 | 390 |
| 603 | 20240415 | 092500 | 880372920 | 5320 | 5300 | 5320 | 5270 | 227 |
| 604 | 20240415 | 092400 | 879175540 | 5310 | 5240 | 5320 | 5240 | 6969 |
| 605 | 20240415 | 092300 | 842578780 | 5240 | 5270 | 5270 | 5220 | 16432 |
| 606 | 20240415 | 092200 | 756289180 | 5270 | 5320 | 5320 | 5270 | 2107 |
| 607 | 20240415 | 092100 | 745155640 | 5300 | 5360 | 5360 | 5300 | 4388 |
| 608 | 20240415 | 092000 | 721805010 | 5390 | 5390 | 5400 | 5350 | 792 |
| 609 | 20240415 | 091900 | 717560300 | 5370 | 5370 | 5400 | 5370 | 1393 |
| 610 | 20240415 | 091800 | 710073740 | 5370 | 5400 | 5400 | 5370 | 524 |
| 611 | 20240415 | 091700 | 707244770 | 5400 | 5390 | 5420 | 5390 | 1277 |
| 612 | 20240415 | 091600 | 700339890 | 5390 | 5350 | 5430 | 5350 | 2113 |
| 613 | 20240415 | 091500 | 688940430 | 5380 | 5340 | 5380 | 5340 | 260 |
| 614 | 20240415 | 091400 | 687546920 | 5380 | 5320 | 5380 | 5320 | 2745 |
| 615 | 20240415 | 091300 | 672871740 | 5320 | 5300 | 5350 | 5300 | 1329 |
| 616 | 20240415 | 091200 | 665801430 | 5320 | 5270 | 5320 | 5270 | 4043 |
| 617 | 20240415 | 091100 | 644394490 | 5270 | 5320 | 5320 | 5270 | 1334 |
| 618 | 20240415 | 091000 | 637328610 | 5330 | 5300 | 5330 | 5260 | 842 |
| 619 | 20240415 | 090900 | 632872190 | 5300 | 5270 | 5300 | 5250 | 4530 |
| 620 | 20240415 | 090800 | 609036620 | 5270 | 5300 | 5300 | 5250 | 6203 |
| 621 | 20240415 | 090700 | 576320860 | 5300 | 5370 | 5380 | 5300 | 5554 |
| 622 | 20240415 | 090600 | 546806340 | 5380 | 5380 | 5450 | 5350 | 9934 |
| 623 | 20240415 | 090500 | 493356530 | 5370 | 5410 | 5430 | 5330 | 18101 |
| 624 | 20240415 | 090400 | 396070520 | 5410 | 5430 | 5430 | 5400 | 2595 |
| 625 | 20240415 | 090300 | 382019710 | 5430 | 5400 | 5430 | 5400 | 3142 |
| 626 | 20240415 | 090200 | 365026820 | 5400 | 5450 | 5460 | 5400 | 6899 |
| 627 | 20240415 | 090100 | 327520550 | 5480 | 5480 | 5490 | 5450 | 10065 |
| 628 | 20240415 | 090000 | 272465850 | 5480 | 5660 | 5660 | 5450 | 48634 |