28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 8325 |
| 3 | 20240415 | 183000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20240415 | 182900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20240415 | 182800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20240415 | 182700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20240415 | 182600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20240415 | 182500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20240415 | 182400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20240415 | 182300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20240415 | 182200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20240415 | 182100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20240415 | 182000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20240415 | 181900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20240415 | 181800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20240415 | 181700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20240415 | 181600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20240415 | 181500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20240415 | 181400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20240415 | 181300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20240415 | 181200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20240415 | 181100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20240415 | 181000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20240415 | 180900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20240415 | 180800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20240415 | 180700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20240415 | 180600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20240415 | 180500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20240415 | 180400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20240415 | 180300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20240415 | 180200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20240415 | 180100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 8325 |
| 33 | 20240415 | 180000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20240415 | 175900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20240415 | 175800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20240415 | 175700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20240415 | 175600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20240415 | 175500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20240415 | 175400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20240415 | 175300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20240415 | 175200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20240415 | 175100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20240415 | 175000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20240415 | 174900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20240415 | 174800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20240415 | 174700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20240415 | 174600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20240415 | 174500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20240415 | 174400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20240415 | 174300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20240415 | 174200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20240415 | 174100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20240415 | 174000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20240415 | 173900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20240415 | 173800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20240415 | 173700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20240415 | 173600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20240415 | 173500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20240415 | 173400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20240415 | 173300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20240415 | 173200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20240415 | 173100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 8325 |
| 63 | 20240415 | 173000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20240415 | 172900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20240415 | 172800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20240415 | 172700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20240415 | 172600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20240415 | 172500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20240415 | 172400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20240415 | 172300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20240415 | 172200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20240415 | 172100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20240415 | 172000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20240415 | 171900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20240415 | 171800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20240415 | 171700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20240415 | 171600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20240415 | 171500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20240415 | 171400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20240415 | 171300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20240415 | 171200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20240415 | 171100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20240415 | 171000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20240415 | 170900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20240415 | 170800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20240415 | 170700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20240415 | 170600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20240415 | 170500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20240415 | 170400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20240415 | 170300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20240415 | 170200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20240415 | 170100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 8325 |
| 93 | 20240415 | 170000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20240415 | 165900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20240415 | 165800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20240415 | 165700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20240415 | 165600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20240415 | 165500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20240415 | 165400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20240415 | 165300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20240415 | 165200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20240415 | 165100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20240415 | 165000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20240415 | 164900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20240415 | 164800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20240415 | 164700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20240415 | 164600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20240415 | 164500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20240415 | 164400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20240415 | 164300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20240415 | 164200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20240415 | 164100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20240415 | 164000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20240415 | 163900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20240415 | 163800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20240415 | 163700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20240415 | 163600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20240415 | 163500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20240415 | 163400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20240415 | 163300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20240415 | 163200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20240415 | 163100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 8325 |
| 123 | 20240415 | 163000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20240415 | 162900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20240415 | 162800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20240415 | 162700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20240415 | 162600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20240415 | 162500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20240415 | 162400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20240415 | 162300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20240415 | 162200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20240415 | 162100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20240415 | 162000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20240415 | 161900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20240415 | 161800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20240415 | 161700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20240415 | 161600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20240415 | 161500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20240415 | 161400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20240415 | 161300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20240415 | 161200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20240415 | 161100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20240415 | 161000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20240415 | 160900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20240415 | 160800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20240415 | 160700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20240415 | 160600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20240415 | 160500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20240415 | 160400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20240415 | 160300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20240415 | 160200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20240415 | 160100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 8325 |
| 153 | 20240415 | 160000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20240415 | 155900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20240415 | 155800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20240415 | 155700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20240415 | 155600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20240415 | 155500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20240415 | 155400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20240415 | 155300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20240415 | 155200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20240415 | 155100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20240415 | 155000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20240415 | 154900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20240415 | 154800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20240415 | 154700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20240415 | 154600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20240415 | 154500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20240415 | 154400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20240415 | 154300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20240415 | 154200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20240415 | 154100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20240415 | 154000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20240415 | 153900 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20240415 | 153800 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20240415 | 153700 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20240415 | 153600 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20240415 | 153500 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20240415 | 153400 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20240415 | 153300 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20240415 | 153200 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20240415 | 153100 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 8325 |
| 183 | 20240415 | 153000 | 2308751745 | 4415 | 4415 | 4415 | 4415 | 8325 |
| 184 | 20240415 | 152900 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 185 | 20240415 | 152800 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20240415 | 152700 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20240415 | 152600 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20240415 | 152500 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20240415 | 152400 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20240415 | 152300 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20240415 | 152200 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20240415 | 152100 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20240415 | 152000 | 2271996870 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20240415 | 151900 | 2271996870 | 4385 | 4380 | 4390 | 4375 | 7294 |
| 195 | 20240415 | 151800 | 2240071850 | 4380 | 4390 | 4390 | 4380 | 1125 |
| 196 | 20240415 | 151700 | 2235140925 | 4395 | 4395 | 4395 | 4385 | 1100 |
| 197 | 20240415 | 151600 | 2230314840 | 4390 | 4395 | 4400 | 4385 | 2697 |
| 198 | 20240415 | 151500 | 2218467225 | 4390 | 4390 | 4395 | 4390 | 316 |
| 199 | 20240415 | 151400 | 2217078420 | 4390 | 4380 | 4390 | 4380 | 1832 |
| 200 | 20240415 | 151300 | 2209039880 | 4390 | 4390 | 4390 | 4380 | 916 |
| 201 | 20240415 | 151200 | 2205023775 | 4380 | 4390 | 4390 | 4380 | 1573 |
| 202 | 20240415 | 151100 | 2198121610 | 4390 | 4390 | 4390 | 4390 | 130 |
| 203 | 20240415 | 151000 | 2197550910 | 4390 | 4390 | 4395 | 4390 | 117 |
| 204 | 20240415 | 150900 | 2197037275 | 4390 | 4385 | 4395 | 4385 | 57 |
| 205 | 20240415 | 150800 | 2196787050 | 4385 | 4395 | 4395 | 4385 | 2468 |
| 206 | 20240415 | 150700 | 2185948940 | 4390 | 4380 | 4395 | 4380 | 157 |
| 207 | 20240415 | 150600 | 2185260805 | 4380 | 4395 | 4395 | 4380 | 3748 |
| 208 | 20240415 | 150500 | 2168790930 | 4395 | 4395 | 4400 | 4395 | 3057 |
| 209 | 20240415 | 150400 | 2155355095 | 4395 | 4395 | 4400 | 4395 | 2491 |
| 210 | 20240415 | 150300 | 2144400010 | 4400 | 4395 | 4400 | 4395 | 1525 |
| 211 | 20240415 | 150200 | 2137697610 | 4400 | 4400 | 4400 | 4400 | 230 |
| 212 | 20240415 | 150100 | 2136685610 | 4395 | 4400 | 4400 | 4395 | 58 |
| 213 | 20240415 | 150000 | 2136430420 | 4400 | 4395 | 4405 | 4395 | 2255 |
| 214 | 20240415 | 145900 | 2126508380 | 4405 | 4390 | 4405 | 4390 | 3937 |
| 215 | 20240415 | 145800 | 2109181720 | 4380 | 4375 | 4390 | 4370 | 22415 |
| 216 | 20240415 | 145700 | 2010913300 | 4375 | 4370 | 4380 | 4370 | 4 |
| 217 | 20240415 | 145600 | 2010895800 | 4380 | 4380 | 4380 | 4370 | 504 |
| 218 | 20240415 | 145500 | 2008693290 | 4375 | 4380 | 4380 | 4370 | 134 |
| 219 | 20240415 | 145400 | 2008106455 | 4385 | 4380 | 4385 | 4375 | 510 |
| 220 | 20240415 | 145300 | 2005872635 | 4370 | 4380 | 4385 | 4370 | 3660 |
| 221 | 20240415 | 145200 | 1989857235 | 4385 | 4370 | 4385 | 4370 | 5351 |
| 222 | 20240415 | 145100 | 1966417560 | 4375 | 4365 | 4375 | 4365 | 3 |
| 223 | 20240415 | 145000 | 1966404450 | 4375 | 4370 | 4375 | 4370 | 548 |
| 224 | 20240415 | 144900 | 1964009460 | 4365 | 4375 | 4375 | 4365 | 282 |
| 225 | 20240415 | 144800 | 1962777145 | 4365 | 4375 | 4375 | 4365 | 1383 |
| 226 | 20240415 | 144700 | 1956733400 | 4370 | 4365 | 4375 | 4365 | 329 |
| 227 | 20240415 | 144600 | 1955295665 | 4360 | 4370 | 4370 | 4360 | 3799 |
| 228 | 20240415 | 144500 | 1938728055 | 4370 | 4375 | 4375 | 4370 | 2 |
| 229 | 20240415 | 144400 | 1938719310 | 4370 | 4375 | 4375 | 4370 | 16 |
| 230 | 20240415 | 144300 | 1938649370 | 4370 | 4370 | 4375 | 4365 | 1470 |
| 231 | 20240415 | 144200 | 1932223250 | 4370 | 4370 | 4370 | 4365 | 10 |
| 232 | 20240415 | 144100 | 1932179560 | 4365 | 4365 | 4370 | 4365 | 2263 |
| 233 | 20240415 | 144000 | 1922301530 | 4370 | 4370 | 4370 | 4365 | 52 |
| 234 | 20240415 | 143900 | 1922074515 | 4365 | 4375 | 4380 | 4365 | 1430 |
| 235 | 20240415 | 143800 | 1915825385 | 4380 | 4375 | 4380 | 4370 | 2860 |
| 236 | 20240415 | 143700 | 1903327155 | 4370 | 4370 | 4370 | 4370 | 1501 |
| 237 | 20240415 | 143600 | 1896767785 | 4370 | 4375 | 4375 | 4370 | 1989 |
| 238 | 20240415 | 143500 | 1888065925 | 4380 | 4380 | 4380 | 4375 | 16 |
| 239 | 20240415 | 143400 | 1887995850 | 4380 | 4380 | 4385 | 4380 | 809 |
| 240 | 20240415 | 143300 | 1884452200 | 4385 | 4375 | 4385 | 4375 | 459 |
| 241 | 20240415 | 143200 | 1882442375 | 4375 | 4370 | 4380 | 4370 | 1023 |
| 242 | 20240415 | 143100 | 1877966725 | 4375 | 4370 | 4375 | 4370 | 204 |
| 243 | 20240415 | 143000 | 1877075240 | 4370 | 4370 | 4375 | 4370 | 125 |
| 244 | 20240415 | 142900 | 1876528400 | 4375 | 4375 | 4375 | 4370 | 124 |
| 245 | 20240415 | 142800 | 1875986010 | 4370 | 4375 | 4375 | 4370 | 399 |
| 246 | 20240415 | 142700 | 1874242255 | 4375 | 4375 | 4380 | 4375 | 401 |
| 247 | 20240415 | 142600 | 1872487860 | 4380 | 4385 | 4385 | 4375 | 2606 |
| 248 | 20240415 | 142500 | 1861082280 | 4380 | 4390 | 4390 | 4380 | 1782 |
| 249 | 20240415 | 142400 | 1853269405 | 4400 | 4395 | 4400 | 4385 | 8 |
| 250 | 20240415 | 142300 | 1853234250 | 4400 | 4400 | 4400 | 4385 | 505 |
| 251 | 20240415 | 142200 | 1851019780 | 4390 | 4395 | 4395 | 4390 | 936 |
| 252 | 20240415 | 142100 | 1846910590 | 4395 | 4395 | 4395 | 4390 | 200 |
| 253 | 20240415 | 142000 | 1846031630 | 4395 | 4395 | 4400 | 4395 | 613 |
| 254 | 20240415 | 141900 | 1843337445 | 4395 | 4405 | 4405 | 4395 | 872 |
| 255 | 20240415 | 141800 | 1839502900 | 4405 | 4405 | 4410 | 4405 | 118 |
| 256 | 20240415 | 141700 | 1838983060 | 4405 | 4405 | 4405 | 4400 | 439 |
| 257 | 20240415 | 141600 | 1837049270 | 4405 | 4400 | 4410 | 4400 | 125 |
| 258 | 20240415 | 141500 | 1836498315 | 4410 | 4400 | 4410 | 4400 | 11459 |
| 259 | 20240415 | 141400 | 1786077135 | 4400 | 4385 | 4400 | 4385 | 1149 |
| 260 | 20240415 | 141300 | 1781033920 | 4385 | 4390 | 4390 | 4385 | 514 |
| 261 | 20240415 | 141200 | 1778779145 | 4390 | 4395 | 4395 | 4390 | 549 |
| 262 | 20240415 | 141100 | 1776367855 | 4390 | 4390 | 4395 | 4390 | 271 |
| 263 | 20240415 | 141000 | 1775178160 | 4390 | 4395 | 4395 | 4390 | 69 |
| 264 | 20240415 | 140900 | 1774874950 | 4395 | 4390 | 4395 | 4390 | 58 |
| 265 | 20240415 | 140800 | 1774620320 | 4390 | 4395 | 4395 | 4390 | 835 |
| 266 | 20240415 | 140700 | 1770953995 | 4390 | 4395 | 4395 | 4390 | 789 |
| 267 | 20240415 | 140600 | 1767489910 | 4395 | 4390 | 4395 | 4390 | 25 |
| 268 | 20240415 | 140500 | 1767380040 | 4395 | 4395 | 4395 | 4395 | 83 |
| 269 | 20240415 | 140400 | 1767015255 | 4395 | 4390 | 4395 | 4390 | 799 |
| 270 | 20240415 | 140300 | 1763506915 | 4390 | 4395 | 4395 | 4390 | 1800 |
| 271 | 20240415 | 140200 | 1755602390 | 4395 | 4395 | 4395 | 4395 | 50 |
| 272 | 20240415 | 140100 | 1755382640 | 4395 | 4395 | 4395 | 4395 | 138 |
| 273 | 20240415 | 140000 | 1754776130 | 4395 | 4400 | 4400 | 4390 | 62 |
| 274 | 20240415 | 135900 | 1754503640 | 4395 | 4395 | 4400 | 4390 | 57 |
| 275 | 20240415 | 135800 | 1754253210 | 4395 | 4395 | 4395 | 4395 | 519 |
| 276 | 20240415 | 135700 | 1751972205 | 4395 | 4390 | 4395 | 4390 | 114 |
| 277 | 20240415 | 135600 | 1751471615 | 4395 | 4395 | 4395 | 4390 | 609 |
| 278 | 20240415 | 135500 | 1748795100 | 4395 | 4390 | 4395 | 4390 | 275 |
| 279 | 20240415 | 135400 | 1747587845 | 4395 | 4395 | 4395 | 4395 | 441 |
| 280 | 20240415 | 135300 | 1745649650 | 4395 | 4395 | 4395 | 4395 | 714 |
| 281 | 20240415 | 135200 | 1742511620 | 4400 | 4395 | 4400 | 4395 | 81 |
| 282 | 20240415 | 135100 | 1742155620 | 4395 | 4400 | 4400 | 4395 | 2801 |
| 283 | 20240415 | 135000 | 1729843720 | 4400 | 4400 | 4400 | 4400 | 638 |
| 284 | 20240415 | 134900 | 1727036520 | 4400 | 4395 | 4400 | 4395 | 2034 |
| 285 | 20240415 | 134800 | 1718096970 | 4400 | 4395 | 4400 | 4395 | 2056 |
| 286 | 20240415 | 134700 | 1709060845 | 4400 | 4390 | 4400 | 4390 | 2660 |
| 287 | 20240415 | 134600 | 1697365810 | 4395 | 4395 | 4395 | 4395 | 764 |
| 288 | 20240415 | 134500 | 1694008030 | 4395 | 4390 | 4395 | 4390 | 437 |
| 289 | 20240415 | 134400 | 1692089095 | 4395 | 4395 | 4395 | 4395 | 102 |
| 290 | 20240415 | 134300 | 1691640805 | 4395 | 4395 | 4395 | 4395 | 402 |
| 291 | 20240415 | 134200 | 1689874015 | 4395 | 4395 | 4395 | 4395 | 310 |
| 292 | 20240415 | 134100 | 1688511565 | 4395 | 4395 | 4395 | 4395 | 486 |
| 293 | 20240415 | 134000 | 1686375595 | 4400 | 4380 | 4400 | 4380 | 8562 |
| 294 | 20240415 | 133900 | 1648753850 | 4395 | 4390 | 4395 | 4390 | 2768 |
| 295 | 20240415 | 133800 | 1636602165 | 4385 | 4385 | 4385 | 4385 | 200 |
| 296 | 20240415 | 133700 | 1635725165 | 4385 | 4380 | 4385 | 4375 | 797 |
| 297 | 20240415 | 133600 | 1632235035 | 4380 | 4380 | 4385 | 4380 | 472 |
| 298 | 20240415 | 133500 | 1630167565 | 4385 | 4385 | 4385 | 4385 | 36 |
| 299 | 20240415 | 133400 | 1630009705 | 4380 | 4385 | 4390 | 4380 | 99 |
| 300 | 20240415 | 133300 | 1629575800 | 4385 | 4380 | 4390 | 4380 | 2226 |
| 301 | 20240415 | 133200 | 1619816490 | 4380 | 4385 | 4385 | 4375 | 371 |
| 302 | 20240415 | 133100 | 1618190220 | 4385 | 4370 | 4385 | 4370 | 1182 |
| 303 | 20240415 | 133000 | 1613023060 | 4370 | 4375 | 4380 | 4370 | 5 |
| 304 | 20240415 | 132900 | 1613001180 | 4370 | 4370 | 4370 | 4370 | 0 |
| 305 | 20240415 | 132800 | 1613001180 | 4370 | 4375 | 4375 | 4370 | 12 |
| 306 | 20240415 | 132700 | 1612948690 | 4370 | 4380 | 4385 | 4370 | 158 |
| 307 | 20240415 | 132600 | 1612256665 | 4370 | 4375 | 4385 | 4370 | 801 |
| 308 | 20240415 | 132500 | 1608750915 | 4370 | 4360 | 4370 | 4360 | 590 |
| 309 | 20240415 | 132400 | 1606174850 | 4365 | 4365 | 4365 | 4365 | 1 |
| 310 | 20240415 | 132300 | 1606170485 | 4360 | 4360 | 4360 | 4360 | 1299 |
| 311 | 20240415 | 132200 | 1600506845 | 4360 | 4360 | 4360 | 4360 | 501 |
| 312 | 20240415 | 132100 | 1598322485 | 4360 | 4360 | 4365 | 4360 | 53 |
| 313 | 20240415 | 132000 | 1598091215 | 4365 | 4360 | 4365 | 4360 | 105 |
| 314 | 20240415 | 131900 | 1597633390 | 4365 | 4365 | 4365 | 4360 | 186 |
| 315 | 20240415 | 131800 | 1596822275 | 4370 | 4370 | 4370 | 4370 | 0 |
| 316 | 20240415 | 131700 | 1596822275 | 4370 | 4365 | 4370 | 4365 | 425 |
| 317 | 20240415 | 131600 | 1594967135 | 4365 | 4370 | 4370 | 4365 | 404 |
| 318 | 20240415 | 131500 | 1593203665 | 4365 | 4365 | 4370 | 4365 | 7 |
| 319 | 20240415 | 131400 | 1593173095 | 4370 | 4365 | 4370 | 4365 | 122 |
| 320 | 20240415 | 131300 | 1592639975 | 4365 | 4365 | 4365 | 4365 | 2925 |
| 321 | 20240415 | 131200 | 1579872350 | 4370 | 4370 | 4370 | 4365 | 218 |
| 322 | 20240415 | 131100 | 1578920720 | 4370 | 4370 | 4375 | 4365 | 29 |
| 323 | 20240415 | 131000 | 1578794095 | 4365 | 4375 | 4380 | 4365 | 58 |
| 324 | 20240415 | 130900 | 1578540530 | 4380 | 4375 | 4385 | 4365 | 1486 |
| 325 | 20240415 | 130800 | 1572042695 | 4370 | 4380 | 4380 | 4370 | 330 |
| 326 | 20240415 | 130700 | 1570598945 | 4375 | 4380 | 4385 | 4375 | 8 |
| 327 | 20240415 | 130600 | 1570563895 | 4385 | 4375 | 4385 | 4375 | 2326 |
| 328 | 20240415 | 130500 | 1560372265 | 4380 | 4380 | 4380 | 4380 | 12 |
| 329 | 20240415 | 130400 | 1560319705 | 4380 | 4375 | 4380 | 4375 | 930 |
| 330 | 20240415 | 130300 | 1556250945 | 4370 | 4370 | 4370 | 4370 | 181 |
| 331 | 20240415 | 130200 | 1555459975 | 4370 | 4370 | 4370 | 4370 | 10 |
| 332 | 20240415 | 130100 | 1555416275 | 4370 | 4370 | 4375 | 4370 | 25 |
| 333 | 20240415 | 130000 | 1555306975 | 4375 | 4370 | 4375 | 4370 | 101 |
| 334 | 20240415 | 125900 | 1554865355 | 4370 | 4370 | 4375 | 4370 | 57 |
| 335 | 20240415 | 125800 | 1554616015 | 4370 | 4370 | 4370 | 4370 | 2 |
| 336 | 20240415 | 125700 | 1554607275 | 4370 | 4365 | 4370 | 4365 | 337 |
| 337 | 20240415 | 125600 | 1553134595 | 4370 | 4370 | 4370 | 4365 | 306 |
| 338 | 20240415 | 125500 | 1551797390 | 4370 | 4365 | 4370 | 4365 | 180 |
| 339 | 20240415 | 125400 | 1551011195 | 4360 | 4365 | 4370 | 4360 | 6 |
| 340 | 20240415 | 125300 | 1550984995 | 4360 | 4365 | 4365 | 4360 | 317 |
| 341 | 20240415 | 125200 | 1549602250 | 4365 | 4365 | 4370 | 4365 | 299 |
| 342 | 20240415 | 125100 | 1548296615 | 4365 | 4365 | 4365 | 4365 | 0 |
| 343 | 20240415 | 125000 | 1548296615 | 4365 | 4370 | 4370 | 4365 | 207 |
| 344 | 20240415 | 124900 | 1547392035 | 4370 | 4370 | 4370 | 4365 | 166 |
| 345 | 20240415 | 124800 | 1546666940 | 4370 | 4370 | 4370 | 4370 | 1 |
| 346 | 20240415 | 124700 | 1546662570 | 4365 | 4365 | 4365 | 4365 | 0 |
| 347 | 20240415 | 124600 | 1546662570 | 4365 | 4370 | 4370 | 4365 | 329 |
| 348 | 20240415 | 124500 | 1545226480 | 4370 | 4370 | 4370 | 4370 | 0 |
| 349 | 20240415 | 124400 | 1545226480 | 4370 | 4365 | 4370 | 4365 | 450 |
| 350 | 20240415 | 124300 | 1543261730 | 4370 | 4370 | 4370 | 4370 | 146 |
| 351 | 20240415 | 124200 | 1542623710 | 4370 | 4370 | 4370 | 4370 | 50 |
| 352 | 20240415 | 124100 | 1542405210 | 4370 | 4370 | 4370 | 4370 | 3 |
| 353 | 20240415 | 124000 | 1542392100 | 4370 | 4370 | 4370 | 4370 | 2 |
| 354 | 20240415 | 123900 | 1542383360 | 4365 | 4370 | 4370 | 4365 | 22 |
| 355 | 20240415 | 123800 | 1542287320 | 4365 | 4375 | 4375 | 4365 | 85 |
| 356 | 20240415 | 123700 | 1541915485 | 4380 | 4380 | 4380 | 4375 | 156 |
| 357 | 20240415 | 123600 | 1541232955 | 4380 | 4370 | 4380 | 4370 | 997 |
| 358 | 20240415 | 123500 | 1536871920 | 4370 | 4370 | 4370 | 4370 | 666 |
| 359 | 20240415 | 123400 | 1533961500 | 4370 | 4370 | 4370 | 4370 | 1 |
| 360 | 20240415 | 123300 | 1533957130 | 4360 | 4370 | 4370 | 4360 | 46 |
| 361 | 20240415 | 123200 | 1533756180 | 4365 | 4360 | 4365 | 4360 | 465 |
| 362 | 20240415 | 123100 | 1531726675 | 4360 | 4355 | 4360 | 4355 | 414 |
| 363 | 20240415 | 123000 | 1529921685 | 4355 | 4355 | 4355 | 4355 | 258 |
| 364 | 20240415 | 122900 | 1528798095 | 4355 | 4355 | 4355 | 4355 | 7 |
| 365 | 20240415 | 122800 | 1528767610 | 4355 | 4355 | 4355 | 4355 | 174 |
| 366 | 20240415 | 122700 | 1528009840 | 4355 | 4355 | 4355 | 4355 | 50 |
| 367 | 20240415 | 122600 | 1527792090 | 4355 | 4355 | 4355 | 4350 | 33 |
| 368 | 20240415 | 122500 | 1527648510 | 4355 | 4350 | 4355 | 4345 | 1205 |
| 369 | 20240415 | 122400 | 1522407885 | 4355 | 4355 | 4355 | 4355 | 803 |
| 370 | 20240415 | 122300 | 1518910820 | 4355 | 4355 | 4355 | 4355 | 305 |
| 371 | 20240415 | 122200 | 1517582545 | 4360 | 4360 | 4360 | 4355 | 214 |
| 372 | 20240415 | 122100 | 1516650065 | 4360 | 4355 | 4360 | 4355 | 21 |
| 373 | 20240415 | 122000 | 1516558605 | 4360 | 4355 | 4360 | 4355 | 201 |
| 374 | 20240415 | 121900 | 1515683245 | 4360 | 4360 | 4360 | 4360 | 2 |
| 375 | 20240415 | 121800 | 1515674525 | 4360 | 4355 | 4360 | 4355 | 1041 |
| 376 | 20240415 | 121700 | 1511140965 | 4360 | 4360 | 4360 | 4360 | 57 |
| 377 | 20240415 | 121600 | 1510892445 | 4360 | 4360 | 4360 | 4360 | 301 |
| 378 | 20240415 | 121500 | 1509580085 | 4360 | 4360 | 4360 | 4360 | 2485 |
| 379 | 20240415 | 121400 | 1498745485 | 4360 | 4365 | 4365 | 4360 | 515 |
| 380 | 20240415 | 121300 | 1496499970 | 4365 | 4365 | 4365 | 4365 | 10 |
| 381 | 20240415 | 121200 | 1496456320 | 4365 | 4355 | 4365 | 4355 | 1092 |
| 382 | 20240415 | 121100 | 1491695345 | 4355 | 4355 | 4355 | 4350 | 111 |
| 383 | 20240415 | 121000 | 1491211950 | 4355 | 4355 | 4355 | 4355 | 45 |
| 384 | 20240415 | 120900 | 1491015975 | 4355 | 4355 | 4355 | 4355 | 126 |
| 385 | 20240415 | 120800 | 1490467245 | 4355 | 4355 | 4355 | 4355 | 6 |
| 386 | 20240415 | 120700 | 1490441115 | 4350 | 4350 | 4350 | 4350 | 1200 |
| 387 | 20240415 | 120600 | 1485221115 | 4350 | 4350 | 4350 | 4350 | 31 |
| 388 | 20240415 | 120500 | 1485086265 | 4355 | 4355 | 4355 | 4355 | 3 |
| 389 | 20240415 | 120400 | 1485073200 | 4355 | 4355 | 4355 | 4355 | 10 |
| 390 | 20240415 | 120300 | 1485029650 | 4355 | 4355 | 4355 | 4350 | 182 |
| 391 | 20240415 | 120200 | 1484237045 | 4355 | 4355 | 4355 | 4355 | 31 |
| 392 | 20240415 | 120100 | 1484102040 | 4350 | 4350 | 4350 | 4350 | 1102 |
| 393 | 20240415 | 120000 | 1479308340 | 4355 | 4350 | 4355 | 4350 | 671 |
| 394 | 20240415 | 115900 | 1476389400 | 4345 | 4345 | 4345 | 4345 | 591 |
| 395 | 20240415 | 115800 | 1473821505 | 4345 | 4345 | 4345 | 4345 | 237 |
| 396 | 20240415 | 115700 | 1472791740 | 4345 | 4345 | 4345 | 4345 | 0 |
| 397 | 20240415 | 115600 | 1472791740 | 4345 | 4345 | 4345 | 4345 | 312 |
| 398 | 20240415 | 115500 | 1471436100 | 4345 | 4345 | 4345 | 4345 | 1614 |
| 399 | 20240415 | 115400 | 1464423270 | 4345 | 4340 | 4345 | 4340 | 614 |
| 400 | 20240415 | 115300 | 1461757945 | 4340 | 4340 | 4340 | 4340 | 1 |
| 401 | 20240415 | 115200 | 1461753605 | 4345 | 4345 | 4345 | 4340 | 14 |
| 402 | 20240415 | 115100 | 1461692780 | 4345 | 4345 | 4345 | 4340 | 3 |
| 403 | 20240415 | 115000 | 1461679750 | 4345 | 4345 | 4345 | 4345 | 1 |
| 404 | 20240415 | 114900 | 1461675405 | 4345 | 4345 | 4345 | 4345 | 255 |
| 405 | 20240415 | 114800 | 1460567430 | 4340 | 4340 | 4340 | 4340 | 0 |
| 406 | 20240415 | 114700 | 1460567430 | 4340 | 4340 | 4340 | 4340 | 15 |
| 407 | 20240415 | 114600 | 1460502330 | 4340 | 4345 | 4345 | 4340 | 405 |
| 408 | 20240415 | 114500 | 1458744605 | 4340 | 4345 | 4345 | 4340 | 500 |
| 409 | 20240415 | 114400 | 1456572605 | 4345 | 4345 | 4345 | 4345 | 333 |
| 410 | 20240415 | 114300 | 1455125720 | 4345 | 4345 | 4345 | 4345 | 255 |
| 411 | 20240415 | 114200 | 1454017745 | 4350 | 4350 | 4350 | 4350 | 1 |
| 412 | 20240415 | 114100 | 1454013395 | 4340 | 4345 | 4345 | 4340 | 396 |
| 413 | 20240415 | 114000 | 1452293205 | 4345 | 4345 | 4345 | 4345 | 194 |
| 414 | 20240415 | 113900 | 1451450275 | 4350 | 4350 | 4350 | 4350 | 0 |
| 415 | 20240415 | 113800 | 1451450275 | 4350 | 4345 | 4350 | 4340 | 67 |
| 416 | 20240415 | 113700 | 1451158930 | 4350 | 4345 | 4350 | 4340 | 331 |
| 417 | 20240415 | 113600 | 1449721225 | 4345 | 4345 | 4345 | 4340 | 391 |
| 418 | 20240415 | 113500 | 1448022830 | 4345 | 4340 | 4345 | 4340 | 361 |
| 419 | 20240415 | 113400 | 1446456070 | 4340 | 4345 | 4345 | 4340 | 1987 |
| 420 | 20240415 | 113300 | 1437829035 | 4340 | 4340 | 4340 | 4340 | 0 |
| 421 | 20240415 | 113200 | 1437829035 | 4340 | 4350 | 4350 | 4340 | 3103 |
| 422 | 20240415 | 113100 | 1424346505 | 4350 | 4350 | 4350 | 4350 | 110 |
| 423 | 20240415 | 113000 | 1423868005 | 4350 | 4350 | 4350 | 4345 | 2404 |
| 424 | 20240415 | 112900 | 1413417850 | 4355 | 4350 | 4355 | 4350 | 502 |
| 425 | 20240415 | 112800 | 1411231645 | 4350 | 4350 | 4350 | 4350 | 66 |
| 426 | 20240415 | 112700 | 1410944545 | 4350 | 4350 | 4350 | 4350 | 580 |
| 427 | 20240415 | 112600 | 1408421545 | 4350 | 4350 | 4355 | 4350 | 198 |
| 428 | 20240415 | 112500 | 1407559560 | 4350 | 4350 | 4350 | 4350 | 719 |
| 429 | 20240415 | 112400 | 1404431910 | 4350 | 4350 | 4350 | 4350 | 52 |
| 430 | 20240415 | 112300 | 1404205710 | 4350 | 4355 | 4355 | 4350 | 1253 |
| 431 | 20240415 | 112200 | 1398755135 | 4355 | 4355 | 4355 | 4355 | 1 |
| 432 | 20240415 | 112100 | 1398750780 | 4355 | 4350 | 4355 | 4350 | 303 |
| 433 | 20240415 | 112000 | 1397432230 | 4350 | 4350 | 4355 | 4350 | 113 |
| 434 | 20240415 | 111900 | 1396940610 | 4350 | 4350 | 4350 | 4350 | 74 |
| 435 | 20240415 | 111800 | 1396618710 | 4350 | 4350 | 4350 | 4350 | 1012 |
| 436 | 20240415 | 111700 | 1392216510 | 4350 | 4345 | 4350 | 4345 | 53 |
| 437 | 20240415 | 111600 | 1391985970 | 4345 | 4350 | 4350 | 4345 | 543 |
| 438 | 20240415 | 111500 | 1389626505 | 4350 | 4350 | 4350 | 4350 | 357 |
| 439 | 20240415 | 111400 | 1388073555 | 4355 | 4355 | 4355 | 4355 | 8 |
| 440 | 20240415 | 111300 | 1388038715 | 4355 | 4355 | 4355 | 4355 | 116 |
| 441 | 20240415 | 111200 | 1387533535 | 4355 | 4355 | 4355 | 4350 | 108 |
| 442 | 20240415 | 111100 | 1387063495 | 4355 | 4350 | 4355 | 4350 | 43 |
| 443 | 20240415 | 111000 | 1386876395 | 4350 | 4350 | 4350 | 4350 | 2 |
| 444 | 20240415 | 110900 | 1386867695 | 4345 | 4340 | 4355 | 4340 | 103 |
| 445 | 20240415 | 110800 | 1386420140 | 4340 | 4340 | 4340 | 4340 | 653 |
| 446 | 20240415 | 110700 | 1383586120 | 4340 | 4345 | 4355 | 4335 | 6854 |
| 447 | 20240415 | 110600 | 1353843055 | 4345 | 4340 | 4345 | 4340 | 357 |
| 448 | 20240415 | 110500 | 1352292135 | 4340 | 4345 | 4345 | 4340 | 239 |
| 449 | 20240415 | 110400 | 1351254640 | 4345 | 4340 | 4345 | 4340 | 28 |
| 450 | 20240415 | 110300 | 1351132985 | 4345 | 4340 | 4350 | 4340 | 303 |
| 451 | 20240415 | 110200 | 1349816000 | 4345 | 4345 | 4350 | 4345 | 1410 |
| 452 | 20240415 | 110100 | 1343689545 | 4345 | 4345 | 4350 | 4345 | 447 |
| 453 | 20240415 | 110000 | 1341747200 | 4345 | 4345 | 4345 | 4345 | 856 |
| 454 | 20240415 | 105900 | 1338027880 | 4345 | 4345 | 4345 | 4345 | 108 |
| 455 | 20240415 | 105800 | 1337558620 | 4345 | 4345 | 4345 | 4340 | 2487 |
| 456 | 20240415 | 105700 | 1326755105 | 4340 | 4345 | 4345 | 4340 | 732 |
| 457 | 20240415 | 105600 | 1323577965 | 4345 | 4345 | 4350 | 4345 | 106 |
| 458 | 20240415 | 105500 | 1323117390 | 4340 | 4340 | 4345 | 4340 | 680 |
| 459 | 20240415 | 105400 | 1320166095 | 4340 | 4340 | 4340 | 4340 | 1419 |
| 460 | 20240415 | 105300 | 1314007635 | 4340 | 4340 | 4340 | 4340 | 20 |
| 461 | 20240415 | 105200 | 1313920835 | 4340 | 4345 | 4345 | 4340 | 441 |
| 462 | 20240415 | 105100 | 1312004790 | 4345 | 4345 | 4345 | 4340 | 2720 |
| 463 | 20240415 | 105000 | 1300198950 | 4345 | 4350 | 4350 | 4345 | 288 |
| 464 | 20240415 | 104900 | 1298947050 | 4350 | 4355 | 4355 | 4350 | 391 |
| 465 | 20240415 | 104800 | 1297244250 | 4355 | 4350 | 4355 | 4350 | 498 |
| 466 | 20240415 | 104700 | 1295077740 | 4350 | 4350 | 4350 | 4350 | 510 |
| 467 | 20240415 | 104600 | 1292859240 | 4350 | 4350 | 4350 | 4345 | 1629 |
| 468 | 20240415 | 104500 | 1285781225 | 4345 | 4350 | 4350 | 4345 | 23 |
| 469 | 20240415 | 104400 | 1285681255 | 4345 | 4345 | 4345 | 4345 | 1031 |
| 470 | 20240415 | 104300 | 1281201560 | 4350 | 4355 | 4355 | 4350 | 62 |
| 471 | 20240415 | 104200 | 1280931850 | 4350 | 4350 | 4350 | 4350 | 0 |
| 472 | 20240415 | 104100 | 1280931850 | 4350 | 4350 | 4350 | 4350 | 285 |
| 473 | 20240415 | 104000 | 1279692100 | 4350 | 4345 | 4350 | 4340 | 475 |
| 474 | 20240415 | 103900 | 1277628355 | 4350 | 4350 | 4355 | 4350 | 1936 |
| 475 | 20240415 | 103800 | 1269206750 | 4345 | 4345 | 4345 | 4345 | 12 |
| 476 | 20240415 | 103700 | 1269154610 | 4340 | 4340 | 4350 | 4340 | 2447 |
| 477 | 20240415 | 103600 | 1258530025 | 4335 | 4340 | 4340 | 4335 | 2213 |
| 478 | 20240415 | 103500 | 1248925620 | 4345 | 4340 | 4345 | 4340 | 935 |
| 479 | 20240415 | 103400 | 1244867210 | 4340 | 4345 | 4345 | 4340 | 813 |
| 480 | 20240415 | 103300 | 1241338735 | 4345 | 4350 | 4350 | 4340 | 3590 |
| 481 | 20240415 | 103200 | 1225739765 | 4350 | 4355 | 4355 | 4350 | 1035 |
| 482 | 20240415 | 103100 | 1221237505 | 4350 | 4355 | 4355 | 4350 | 456 |
| 483 | 20240415 | 103000 | 1219253370 | 4355 | 4355 | 4355 | 4350 | 36 |
| 484 | 20240415 | 102900 | 1219096690 | 4355 | 4355 | 4355 | 4355 | 145 |
| 485 | 20240415 | 102800 | 1218465215 | 4355 | 4350 | 4355 | 4350 | 612 |
| 486 | 20240415 | 102700 | 1215803010 | 4350 | 4350 | 4355 | 4350 | 1190 |
| 487 | 20240415 | 102600 | 1210626505 | 4350 | 4350 | 4355 | 4350 | 429 |
| 488 | 20240415 | 102500 | 1208759245 | 4350 | 4360 | 4360 | 4350 | 43 |
| 489 | 20240415 | 102400 | 1208571780 | 4360 | 4350 | 4365 | 4350 | 504 |
| 490 | 20240415 | 102300 | 1206374355 | 4365 | 4365 | 4365 | 4355 | 65 |
| 491 | 20240415 | 102200 | 1206090835 | 4365 | 4350 | 4365 | 4350 | 166 |
| 492 | 20240415 | 102100 | 1205367910 | 4345 | 4365 | 4365 | 4345 | 9913 |
| 493 | 20240415 | 102000 | 1162253175 | 4365 | 4360 | 4365 | 4355 | 250 |
| 494 | 20240415 | 101900 | 1161163725 | 4355 | 4355 | 4365 | 4355 | 931 |
| 495 | 20240415 | 101800 | 1157109210 | 4360 | 4365 | 4365 | 4355 | 177 |
| 496 | 20240415 | 101700 | 1156336655 | 4360 | 4355 | 4360 | 4355 | 173 |
| 497 | 20240415 | 101600 | 1155583235 | 4355 | 4355 | 4355 | 4355 | 1 |
| 498 | 20240415 | 101500 | 1155578880 | 4360 | 4360 | 4365 | 4360 | 616 |
| 499 | 20240415 | 101400 | 1152893080 | 4360 | 4360 | 4360 | 4360 | 64 |
| 500 | 20240415 | 101300 | 1152614040 | 4360 | 4365 | 4365 | 4360 | 580 |
| 501 | 20240415 | 101200 | 1150084340 | 4365 | 4365 | 4365 | 4365 | 191 |
| 502 | 20240415 | 101100 | 1149250625 | 4365 | 4365 | 4365 | 4360 | 817 |
| 503 | 20240415 | 101000 | 1145687425 | 4365 | 4370 | 4370 | 4365 | 543 |
| 504 | 20240415 | 100900 | 1143317125 | 4370 | 4375 | 4380 | 4370 | 3620 |
| 505 | 20240415 | 100800 | 1127494825 | 4375 | 4375 | 4385 | 4375 | 1781 |
| 506 | 20240415 | 100700 | 1119694300 | 4375 | 4380 | 4385 | 4375 | 758 |
| 507 | 20240415 | 100600 | 1116371985 | 4380 | 4370 | 4380 | 4370 | 964 |
| 508 | 20240415 | 100500 | 1112156060 | 4375 | 4375 | 4380 | 4375 | 505 |
| 509 | 20240415 | 100400 | 1109946435 | 4375 | 4370 | 4375 | 4370 | 46 |
| 510 | 20240415 | 100300 | 1109745390 | 4375 | 4370 | 4380 | 4370 | 523 |
| 511 | 20240415 | 100200 | 1107456585 | 4370 | 4360 | 4370 | 4360 | 775 |
| 512 | 20240415 | 100100 | 1104075335 | 4360 | 4355 | 4360 | 4355 | 201 |
| 513 | 20240415 | 100000 | 1103199475 | 4355 | 4355 | 4360 | 4350 | 209 |
| 514 | 20240415 | 095900 | 1102289250 | 4355 | 4355 | 4355 | 4350 | 1778 |
| 515 | 20240415 | 095800 | 1094548960 | 4355 | 4355 | 4360 | 4355 | 825 |
| 516 | 20240415 | 095700 | 1090955690 | 4355 | 4355 | 4360 | 4355 | 193 |
| 517 | 20240415 | 095600 | 1090114720 | 4355 | 4360 | 4365 | 4355 | 115 |
| 518 | 20240415 | 095500 | 1089613325 | 4355 | 4355 | 4360 | 4355 | 195 |
| 519 | 20240415 | 095400 | 1088764090 | 4355 | 4355 | 4355 | 4350 | 127 |
| 520 | 20240415 | 095300 | 1088211280 | 4355 | 4350 | 4360 | 4350 | 1139 |
| 521 | 20240415 | 095200 | 1083253625 | 4350 | 4355 | 4360 | 4350 | 357 |
| 522 | 20240415 | 095100 | 1081700420 | 4355 | 4355 | 4355 | 4355 | 165 |
| 523 | 20240415 | 095000 | 1080981845 | 4355 | 4350 | 4355 | 4340 | 6670 |
| 524 | 20240415 | 094900 | 1051991910 | 4355 | 4365 | 4365 | 4350 | 123 |
| 525 | 20240415 | 094800 | 1051456040 | 4365 | 4350 | 4370 | 4350 | 3196 |
| 526 | 20240415 | 094700 | 1037539085 | 4355 | 4355 | 4355 | 4350 | 848 |
| 527 | 20240415 | 094600 | 1033847865 | 4355 | 4350 | 4355 | 4350 | 327 |
| 528 | 20240415 | 094500 | 1032424520 | 4350 | 4370 | 4370 | 4350 | 11573 |
| 529 | 20240415 | 094400 | 982013870 | 4370 | 4360 | 4370 | 4360 | 1430 |
| 530 | 20240415 | 094300 | 975775595 | 4355 | 4355 | 4360 | 4355 | 540 |
| 531 | 20240415 | 094200 | 973422380 | 4355 | 4355 | 4360 | 4355 | 777 |
| 532 | 20240415 | 094100 | 970038430 | 4360 | 4360 | 4360 | 4355 | 1966 |
| 533 | 20240415 | 094000 | 961475240 | 4355 | 4350 | 4360 | 4350 | 1504 |
| 534 | 20240415 | 093900 | 954930115 | 4355 | 4355 | 4360 | 4350 | 342 |
| 535 | 20240415 | 093800 | 953442325 | 4350 | 4350 | 4350 | 4350 | 100 |
| 536 | 20240415 | 093700 | 953007325 | 4350 | 4345 | 4355 | 4340 | 2885 |
| 537 | 20240415 | 093600 | 940471345 | 4340 | 4350 | 4350 | 4340 | 304 |
| 538 | 20240415 | 093500 | 939151180 | 4350 | 4345 | 4350 | 4340 | 333 |
| 539 | 20240415 | 093400 | 937704390 | 4350 | 4345 | 4350 | 4340 | 1545 |
| 540 | 20240415 | 093300 | 930991800 | 4345 | 4355 | 4355 | 4345 | 1637 |
| 541 | 20240415 | 093200 | 923872870 | 4350 | 4345 | 4360 | 4345 | 1181 |
| 542 | 20240415 | 093100 | 918734880 | 4345 | 4345 | 4350 | 4345 | 584 |
| 543 | 20240415 | 093000 | 916197385 | 4350 | 4345 | 4350 | 4345 | 519 |
| 544 | 20240415 | 092900 | 913941875 | 4350 | 4360 | 4360 | 4350 | 1550 |
| 545 | 20240415 | 092800 | 907192640 | 4360 | 4355 | 4360 | 4355 | 207 |
| 546 | 20240415 | 092700 | 906290635 | 4355 | 4350 | 4355 | 4350 | 101 |
| 547 | 20240415 | 092600 | 905851270 | 4350 | 4345 | 4350 | 4345 | 810 |
| 548 | 20240415 | 092500 | 902331260 | 4340 | 4340 | 4345 | 4340 | 72 |
| 549 | 20240415 | 092400 | 902018765 | 4340 | 4330 | 4340 | 4330 | 719 |
| 550 | 20240415 | 092300 | 898902730 | 4330 | 4325 | 4330 | 4325 | 4043 |
| 551 | 20240415 | 092200 | 881409540 | 4325 | 4330 | 4330 | 4320 | 9246 |
| 552 | 20240415 | 092100 | 841399955 | 4330 | 4345 | 4345 | 4325 | 5947 |
| 553 | 20240415 | 092000 | 815659080 | 4340 | 4345 | 4345 | 4330 | 5734 |
| 554 | 20240415 | 091900 | 790792880 | 4345 | 4345 | 4345 | 4335 | 2773 |
| 555 | 20240415 | 091800 | 778760500 | 4345 | 4340 | 4345 | 4340 | 900 |
| 556 | 20240415 | 091700 | 774854420 | 4345 | 4335 | 4345 | 4330 | 4556 |
| 557 | 20240415 | 091600 | 755100600 | 4335 | 4340 | 4345 | 4335 | 3532 |
| 558 | 20240415 | 091500 | 739774740 | 4340 | 4345 | 4350 | 4335 | 4963 |
| 559 | 20240415 | 091400 | 718239520 | 4350 | 4345 | 4350 | 4345 | 1265 |
| 560 | 20240415 | 091300 | 712742200 | 4345 | 4345 | 4345 | 4330 | 3169 |
| 561 | 20240415 | 091200 | 698995705 | 4345 | 4345 | 4350 | 4325 | 11072 |
| 562 | 20240415 | 091100 | 650994595 | 4345 | 4375 | 4380 | 4340 | 15209 |
| 563 | 20240415 | 091000 | 584802830 | 4385 | 4390 | 4390 | 4365 | 1984 |
| 564 | 20240415 | 090900 | 576139445 | 4385 | 4380 | 4395 | 4360 | 5573 |
| 565 | 20240415 | 090800 | 551801445 | 4390 | 4355 | 4390 | 4355 | 2546 |
| 566 | 20240415 | 090700 | 540696275 | 4355 | 4410 | 4410 | 4350 | 6210 |
| 567 | 20240415 | 090600 | 513563420 | 4400 | 4385 | 4440 | 4380 | 8010 |
| 568 | 20240415 | 090500 | 478336500 | 4380 | 4375 | 4380 | 4360 | 1806 |
| 569 | 20240415 | 090400 | 470450720 | 4375 | 4335 | 4375 | 4330 | 7347 |
| 570 | 20240415 | 090300 | 438495130 | 4335 | 4345 | 4345 | 4325 | 18290 |
| 571 | 20240415 | 090200 | 359217850 | 4340 | 4355 | 4360 | 4330 | 13774 |
| 572 | 20240415 | 090100 | 299398355 | 4360 | 4360 | 4385 | 4350 | 24233 |
| 573 | 20240415 | 090000 | 193651210 | 4360 | 4395 | 4450 | 4360 | 44150 |