31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 76076 |
| 3 | 20240417 | 190500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20240417 | 190400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20240417 | 190300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20240417 | 190200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20240417 | 190100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20240417 | 190000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20240417 | 185900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20240417 | 185800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20240417 | 185700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20240417 | 185600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20240417 | 185500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20240417 | 185400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20240417 | 185300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20240417 | 185200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20240417 | 185100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20240417 | 185000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20240417 | 184900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20240417 | 184800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20240417 | 184700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20240417 | 184600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20240417 | 184500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20240417 | 184400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20240417 | 184300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20240417 | 184200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20240417 | 184100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20240417 | 184000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20240417 | 183900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20240417 | 183800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20240417 | 183700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20240417 | 183600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 76076 |
| 33 | 20240417 | 183500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20240417 | 183400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20240417 | 183300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20240417 | 183200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20240417 | 183100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20240417 | 183000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20240417 | 182900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20240417 | 182800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20240417 | 182700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20240417 | 182600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20240417 | 182500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20240417 | 182400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20240417 | 182300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20240417 | 182200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20240417 | 182100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20240417 | 182000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20240417 | 181900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20240417 | 181800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20240417 | 181700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20240417 | 181600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20240417 | 181500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20240417 | 181400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20240417 | 181300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20240417 | 181200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20240417 | 181100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20240417 | 181000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20240417 | 180900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20240417 | 180800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20240417 | 180700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20240417 | 180600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 76076 |
| 63 | 20240417 | 180500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20240417 | 180400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20240417 | 180300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20240417 | 180200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20240417 | 180100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20240417 | 180000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20240417 | 175900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20240417 | 175800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20240417 | 175700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20240417 | 175600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20240417 | 175500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20240417 | 175400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20240417 | 175300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20240417 | 175200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20240417 | 175100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20240417 | 175000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20240417 | 174900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20240417 | 174800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20240417 | 174700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20240417 | 174600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20240417 | 174500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20240417 | 174400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20240417 | 174300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20240417 | 174200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20240417 | 174100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20240417 | 174000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20240417 | 173900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20240417 | 173800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20240417 | 173700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20240417 | 173600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 76076 |
| 93 | 20240417 | 173500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20240417 | 173400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20240417 | 173300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20240417 | 173200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20240417 | 173100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20240417 | 173000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20240417 | 172900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20240417 | 172800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20240417 | 172700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20240417 | 172600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20240417 | 172500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20240417 | 172400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20240417 | 172300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20240417 | 172200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20240417 | 172100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20240417 | 172000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20240417 | 171900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20240417 | 171800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20240417 | 171700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20240417 | 171600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20240417 | 171500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20240417 | 171400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20240417 | 171300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20240417 | 171200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20240417 | 171100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20240417 | 171000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20240417 | 170900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20240417 | 170800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20240417 | 170700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20240417 | 170600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 76076 |
| 123 | 20240417 | 170500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20240417 | 170400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20240417 | 170300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20240417 | 170200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20240417 | 170100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20240417 | 170000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20240417 | 165900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20240417 | 165800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20240417 | 165700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20240417 | 165600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20240417 | 165500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20240417 | 165400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20240417 | 165300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20240417 | 165200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20240417 | 165100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20240417 | 165000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20240417 | 164900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20240417 | 164800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20240417 | 164700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20240417 | 164600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20240417 | 164500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20240417 | 164400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20240417 | 164300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20240417 | 164200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20240417 | 164100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20240417 | 164000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20240417 | 163900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20240417 | 163800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20240417 | 163700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20240417 | 163600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 76076 |
| 153 | 20240417 | 163500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20240417 | 163400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20240417 | 163300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20240417 | 163200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20240417 | 163100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20240417 | 163000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20240417 | 162900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20240417 | 162800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20240417 | 162700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20240417 | 162600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20240417 | 162500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20240417 | 162400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20240417 | 162300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20240417 | 162200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20240417 | 162100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20240417 | 162000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20240417 | 161900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20240417 | 161800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20240417 | 161700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20240417 | 161600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20240417 | 161500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20240417 | 161400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20240417 | 161300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20240417 | 161200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20240417 | 161100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20240417 | 161000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20240417 | 160900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20240417 | 160800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20240417 | 160700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20240417 | 160600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 76076 |
| 183 | 20240417 | 160500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20240417 | 160400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20240417 | 160300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20240417 | 160200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20240417 | 160100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20240417 | 160000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20240417 | 155900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20240417 | 155800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20240417 | 155700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20240417 | 155600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20240417 | 155500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20240417 | 155400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20240417 | 155300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20240417 | 155200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20240417 | 155100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20240417 | 155000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20240417 | 154900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20240417 | 154800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20240417 | 154700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20240417 | 154600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20240417 | 154500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20240417 | 154400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20240417 | 154300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20240417 | 154200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20240417 | 154100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20240417 | 154000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20240417 | 153900 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20240417 | 153800 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20240417 | 153700 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20240417 | 153600 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 76076 |
| 213 | 20240417 | 153500 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20240417 | 153400 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20240417 | 153300 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20240417 | 153200 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20240417 | 153100 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20240417 | 153000 | 10900870055 | 3620 | 3620 | 3620 | 3620 | 76076 |
| 219 | 20240417 | 152900 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 220 | 20240417 | 152800 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 221 | 20240417 | 152700 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 222 | 20240417 | 152600 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 223 | 20240417 | 152500 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 224 | 20240417 | 152400 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 225 | 20240417 | 152300 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 226 | 20240417 | 152200 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 227 | 20240417 | 152100 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 228 | 20240417 | 152000 | 10625474935 | 3600 | 3600 | 3600 | 3600 | 0 |
| 229 | 20240417 | 151900 | 10625474935 | 3600 | 3600 | 3610 | 3590 | 13122 |
| 230 | 20240417 | 151800 | 10578185845 | 3600 | 3600 | 3605 | 3590 | 7990 |
| 231 | 20240417 | 151700 | 10549477955 | 3605 | 3590 | 3605 | 3590 | 10429 |
| 232 | 20240417 | 151600 | 10511910975 | 3595 | 3595 | 3600 | 3590 | 5256 |
| 233 | 20240417 | 151500 | 10493014300 | 3595 | 3595 | 3595 | 3590 | 4968 |
| 234 | 20240417 | 151400 | 10475164530 | 3590 | 3595 | 3600 | 3590 | 12405 |
| 235 | 20240417 | 151300 | 10430552070 | 3595 | 3600 | 3600 | 3585 | 6476 |
| 236 | 20240417 | 151200 | 10407284590 | 3590 | 3590 | 3600 | 3585 | 13429 |
| 237 | 20240417 | 151100 | 10359056595 | 3585 | 3580 | 3590 | 3580 | 3843 |
| 238 | 20240417 | 151000 | 10345278515 | 3585 | 3580 | 3585 | 3575 | 1919 |
| 239 | 20240417 | 150900 | 10338405385 | 3580 | 3565 | 3580 | 3565 | 7069 |
| 240 | 20240417 | 150800 | 10313144210 | 3570 | 3570 | 3570 | 3565 | 7264 |
| 241 | 20240417 | 150700 | 10287241020 | 3570 | 3565 | 3570 | 3565 | 2902 |
| 242 | 20240417 | 150600 | 10276888870 | 3565 | 3565 | 3565 | 3560 | 3593 |
| 243 | 20240417 | 150500 | 10264093310 | 3565 | 3560 | 3565 | 3555 | 4651 |
| 244 | 20240417 | 150400 | 10247537595 | 3560 | 3555 | 3560 | 3555 | 5279 |
| 245 | 20240417 | 150300 | 10228770700 | 3560 | 3565 | 3565 | 3555 | 3804 |
| 246 | 20240417 | 150200 | 10215232250 | 3565 | 3560 | 3565 | 3555 | 1544 |
| 247 | 20240417 | 150100 | 10209740590 | 3565 | 3560 | 3565 | 3560 | 7204 |
| 248 | 20240417 | 150000 | 10184094175 | 3565 | 3570 | 3580 | 3565 | 5054 |
| 249 | 20240417 | 145900 | 10166067400 | 3580 | 3575 | 3585 | 3570 | 15511 |
| 250 | 20240417 | 145800 | 10110654195 | 3580 | 3575 | 3580 | 3575 | 4564 |
| 251 | 20240417 | 145700 | 10094337660 | 3580 | 3575 | 3580 | 3575 | 2961 |
| 252 | 20240417 | 145600 | 10083752075 | 3575 | 3575 | 3575 | 3570 | 26 |
| 253 | 20240417 | 145500 | 10083659225 | 3575 | 3575 | 3575 | 3570 | 479 |
| 254 | 20240417 | 145400 | 10081948285 | 3575 | 3580 | 3585 | 3570 | 2506 |
| 255 | 20240417 | 145300 | 10072987735 | 3580 | 3585 | 3585 | 3570 | 2461 |
| 256 | 20240417 | 145200 | 10064190015 | 3585 | 3575 | 3585 | 3575 | 3047 |
| 257 | 20240417 | 145100 | 10053291465 | 3580 | 3590 | 3590 | 3580 | 1085 |
| 258 | 20240417 | 145000 | 10049407140 | 3590 | 3570 | 3590 | 3570 | 7690 |
| 259 | 20240417 | 144900 | 10021863985 | 3570 | 3575 | 3575 | 3570 | 1094 |
| 260 | 20240417 | 144800 | 10017958215 | 3580 | 3580 | 3580 | 3570 | 4352 |
| 261 | 20240417 | 144700 | 10002390440 | 3580 | 3570 | 3580 | 3570 | 1680 |
| 262 | 20240417 | 144600 | 9996388865 | 3580 | 3570 | 3580 | 3570 | 1124 |
| 263 | 20240417 | 144500 | 9992373905 | 3580 | 3570 | 3580 | 3570 | 3298 |
| 264 | 20240417 | 144400 | 9980578955 | 3580 | 3575 | 3580 | 3570 | 2395 |
| 265 | 20240417 | 144300 | 9972018550 | 3580 | 3580 | 3580 | 3580 | 131 |
| 266 | 20240417 | 144200 | 9971549570 | 3580 | 3570 | 3580 | 3570 | 3665 |
| 267 | 20240417 | 144100 | 9958461010 | 3580 | 3575 | 3580 | 3570 | 2096 |
| 268 | 20240417 | 144000 | 9950969830 | 3570 | 3575 | 3575 | 3570 | 1303 |
| 269 | 20240417 | 143900 | 9946317950 | 3565 | 3570 | 3575 | 3565 | 8532 |
| 270 | 20240417 | 143800 | 9915852945 | 3570 | 3565 | 3580 | 3560 | 11063 |
| 271 | 20240417 | 143700 | 9876397865 | 3565 | 3575 | 3580 | 3565 | 9755 |
| 272 | 20240417 | 143600 | 9841567195 | 3580 | 3580 | 3585 | 3575 | 1385 |
| 273 | 20240417 | 143500 | 9836612425 | 3575 | 3585 | 3585 | 3575 | 19930 |
| 274 | 20240417 | 143400 | 9765277970 | 3585 | 3585 | 3585 | 3580 | 1103 |
| 275 | 20240417 | 143300 | 9761327700 | 3585 | 3580 | 3585 | 3580 | 1027 |
| 276 | 20240417 | 143200 | 9757647925 | 3585 | 3590 | 3590 | 3580 | 2189 |
| 277 | 20240417 | 143100 | 9749808455 | 3590 | 3585 | 3590 | 3580 | 4486 |
| 278 | 20240417 | 143000 | 9733727610 | 3585 | 3595 | 3595 | 3585 | 7822 |
| 279 | 20240417 | 142900 | 9705646765 | 3595 | 3590 | 3595 | 3590 | 1598 |
| 280 | 20240417 | 142800 | 9699908835 | 3595 | 3600 | 3600 | 3590 | 10059 |
| 281 | 20240417 | 142700 | 9663745000 | 3600 | 3600 | 3600 | 3595 | 853 |
| 282 | 20240417 | 142600 | 9660674595 | 3600 | 3595 | 3600 | 3595 | 523 |
| 283 | 20240417 | 142500 | 9658793315 | 3600 | 3600 | 3600 | 3595 | 1553 |
| 284 | 20240417 | 142400 | 9653207865 | 3600 | 3595 | 3600 | 3595 | 1926 |
| 285 | 20240417 | 142300 | 9646276900 | 3600 | 3595 | 3600 | 3595 | 5423 |
| 286 | 20240417 | 142200 | 9626773255 | 3595 | 3595 | 3600 | 3595 | 4251 |
| 287 | 20240417 | 142100 | 9611479390 | 3595 | 3605 | 3605 | 3595 | 13727 |
| 288 | 20240417 | 142000 | 9562111045 | 3600 | 3605 | 3605 | 3600 | 3186 |
| 289 | 20240417 | 141900 | 9550629105 | 3605 | 3600 | 3605 | 3600 | 6895 |
| 290 | 20240417 | 141800 | 9525796360 | 3605 | 3605 | 3610 | 3600 | 7266 |
| 291 | 20240417 | 141700 | 9499601285 | 3605 | 3610 | 3610 | 3600 | 3857 |
| 292 | 20240417 | 141600 | 9485696775 | 3610 | 3605 | 3610 | 3600 | 9192 |
| 293 | 20240417 | 141500 | 9452557270 | 3610 | 3610 | 3610 | 3605 | 982 |
| 294 | 20240417 | 141400 | 9449015385 | 3610 | 3605 | 3610 | 3600 | 11027 |
| 295 | 20240417 | 141300 | 9409237585 | 3605 | 3610 | 3610 | 3600 | 16893 |
| 296 | 20240417 | 141200 | 9348347345 | 3610 | 3605 | 3610 | 3595 | 9459 |
| 297 | 20240417 | 141100 | 9314265350 | 3605 | 3605 | 3610 | 3605 | 7081 |
| 298 | 20240417 | 141000 | 9288736525 | 3610 | 3610 | 3610 | 3600 | 5662 |
| 299 | 20240417 | 140900 | 9268324295 | 3610 | 3600 | 3610 | 3595 | 6370 |
| 300 | 20240417 | 140800 | 9245365605 | 3595 | 3600 | 3600 | 3595 | 3194 |
| 301 | 20240417 | 140700 | 9233869700 | 3600 | 3600 | 3600 | 3600 | 982 |
| 302 | 20240417 | 140600 | 9230334500 | 3600 | 3595 | 3600 | 3590 | 1726 |
| 303 | 20240417 | 140500 | 9224129590 | 3595 | 3600 | 3600 | 3590 | 7035 |
| 304 | 20240417 | 140400 | 9198826320 | 3600 | 3595 | 3600 | 3595 | 3811 |
| 305 | 20240417 | 140300 | 9185118900 | 3595 | 3595 | 3600 | 3590 | 1533 |
| 306 | 20240417 | 140200 | 9179609545 | 3600 | 3600 | 3600 | 3590 | 11796 |
| 307 | 20240417 | 140100 | 9137236990 | 3600 | 3600 | 3600 | 3595 | 924 |
| 308 | 20240417 | 140000 | 9133910840 | 3600 | 3590 | 3600 | 3590 | 2513 |
| 309 | 20240417 | 135900 | 9124880240 | 3595 | 3590 | 3600 | 3590 | 4803 |
| 310 | 20240417 | 135800 | 9107634685 | 3590 | 3585 | 3595 | 3585 | 4261 |
| 311 | 20240417 | 135700 | 9092333965 | 3585 | 3585 | 3585 | 3580 | 3511 |
| 312 | 20240417 | 135600 | 9079750210 | 3585 | 3575 | 3590 | 3575 | 7854 |
| 313 | 20240417 | 135500 | 9051635780 | 3575 | 3585 | 3585 | 3575 | 9193 |
| 314 | 20240417 | 135400 | 9018722320 | 3585 | 3585 | 3595 | 3585 | 3723 |
| 315 | 20240417 | 135300 | 9005371285 | 3590 | 3600 | 3600 | 3585 | 2861 |
| 316 | 20240417 | 135200 | 8995101195 | 3590 | 3590 | 3600 | 3590 | 8979 |
| 317 | 20240417 | 135100 | 8962852350 | 3590 | 3600 | 3605 | 3590 | 8283 |
| 318 | 20240417 | 135000 | 8933071620 | 3600 | 3605 | 3610 | 3595 | 4273 |
| 319 | 20240417 | 134900 | 8917680930 | 3605 | 3605 | 3615 | 3600 | 7922 |
| 320 | 20240417 | 134800 | 8889093960 | 3610 | 3610 | 3615 | 3600 | 10353 |
| 321 | 20240417 | 134700 | 8851722135 | 3605 | 3600 | 3610 | 3600 | 9218 |
| 322 | 20240417 | 134600 | 8818485845 | 3600 | 3610 | 3610 | 3590 | 15412 |
| 323 | 20240417 | 134500 | 8762996560 | 3610 | 3635 | 3635 | 3610 | 14128 |
| 324 | 20240417 | 134400 | 8711950955 | 3625 | 3625 | 3635 | 3610 | 19241 |
| 325 | 20240417 | 134300 | 8642266230 | 3620 | 3635 | 3635 | 3615 | 21209 |
| 326 | 20240417 | 134200 | 8565364775 | 3635 | 3635 | 3640 | 3630 | 7214 |
| 327 | 20240417 | 134100 | 8539128790 | 3630 | 3630 | 3640 | 3630 | 14762 |
| 328 | 20240417 | 134000 | 8485500455 | 3635 | 3640 | 3645 | 3635 | 15851 |
| 329 | 20240417 | 133900 | 8427816025 | 3645 | 3645 | 3650 | 3640 | 17298 |
| 330 | 20240417 | 133800 | 8364765725 | 3650 | 3640 | 3650 | 3635 | 37114 |
| 331 | 20240417 | 133700 | 8229507670 | 3640 | 3625 | 3640 | 3625 | 19557 |
| 332 | 20240417 | 133600 | 8158410550 | 3625 | 3630 | 3640 | 3625 | 37937 |
| 333 | 20240417 | 133500 | 8020626280 | 3625 | 3625 | 3630 | 3620 | 10791 |
| 334 | 20240417 | 133400 | 7981506650 | 3625 | 3615 | 3625 | 3615 | 16260 |
| 335 | 20240417 | 133300 | 7922615205 | 3620 | 3610 | 3620 | 3605 | 31170 |
| 336 | 20240417 | 133200 | 7809981495 | 3610 | 3605 | 3610 | 3600 | 7964 |
| 337 | 20240417 | 133100 | 7781256285 | 3610 | 3595 | 3610 | 3595 | 21650 |
| 338 | 20240417 | 133000 | 7703337485 | 3605 | 3605 | 3605 | 3595 | 7427 |
| 339 | 20240417 | 132900 | 7676577635 | 3605 | 3600 | 3605 | 3595 | 13103 |
| 340 | 20240417 | 132800 | 7629370525 | 3600 | 3600 | 3605 | 3595 | 12843 |
| 341 | 20240417 | 132700 | 7583137420 | 3600 | 3595 | 3600 | 3590 | 4165 |
| 342 | 20240417 | 132600 | 7568148930 | 3600 | 3590 | 3600 | 3590 | 6753 |
| 343 | 20240417 | 132500 | 7543879905 | 3595 | 3580 | 3595 | 3580 | 10104 |
| 344 | 20240417 | 132400 | 7507605335 | 3580 | 3595 | 3595 | 3580 | 11002 |
| 345 | 20240417 | 132300 | 7468137590 | 3595 | 3600 | 3600 | 3590 | 12416 |
| 346 | 20240417 | 132200 | 7423487960 | 3600 | 3595 | 3605 | 3590 | 7659 |
| 347 | 20240417 | 132100 | 7395933240 | 3595 | 3605 | 3610 | 3595 | 17475 |
| 348 | 20240417 | 132000 | 7332992400 | 3605 | 3610 | 3615 | 3600 | 25606 |
| 349 | 20240417 | 131900 | 7240659615 | 3610 | 3600 | 3615 | 3590 | 29191 |
| 350 | 20240417 | 131800 | 7135376420 | 3600 | 3595 | 3600 | 3585 | 20950 |
| 351 | 20240417 | 131700 | 7060091925 | 3595 | 3590 | 3600 | 3590 | 30719 |
| 352 | 20240417 | 131600 | 6949687095 | 3590 | 3580 | 3590 | 3575 | 22128 |
| 353 | 20240417 | 131500 | 6870366525 | 3580 | 3585 | 3590 | 3570 | 11792 |
| 354 | 20240417 | 131400 | 6828190390 | 3585 | 3580 | 3585 | 3565 | 12486 |
| 355 | 20240417 | 131300 | 6783553720 | 3580 | 3585 | 3590 | 3580 | 13899 |
| 356 | 20240417 | 131200 | 6733732905 | 3580 | 3580 | 3585 | 3570 | 11846 |
| 357 | 20240417 | 131100 | 6691306010 | 3570 | 3570 | 3595 | 3555 | 30627 |
| 358 | 20240417 | 131000 | 6581814935 | 3570 | 3555 | 3580 | 3555 | 17909 |
| 359 | 20240417 | 130900 | 6517892805 | 3565 | 3615 | 3650 | 3535 | 116514 |
| 360 | 20240417 | 130800 | 6099093620 | 3610 | 3585 | 3660 | 3580 | 223687 |
| 361 | 20240417 | 130700 | 5290728365 | 3585 | 3570 | 3585 | 3565 | 58170 |
| 362 | 20240417 | 130600 | 5082766910 | 3570 | 3565 | 3570 | 3560 | 10578 |
| 363 | 20240417 | 130500 | 5045052160 | 3565 | 3560 | 3565 | 3560 | 5369 |
| 364 | 20240417 | 130400 | 5025932375 | 3560 | 3560 | 3560 | 3560 | 5800 |
| 365 | 20240417 | 130300 | 5005284375 | 3560 | 3545 | 3560 | 3545 | 7881 |
| 366 | 20240417 | 130200 | 4977266355 | 3550 | 3555 | 3555 | 3530 | 4597 |
| 367 | 20240417 | 130100 | 4960949110 | 3555 | 3540 | 3555 | 3540 | 10724 |
| 368 | 20240417 | 130000 | 4922897460 | 3540 | 3535 | 3540 | 3535 | 1222 |
| 369 | 20240417 | 125900 | 4918573045 | 3535 | 3535 | 3535 | 3530 | 936 |
| 370 | 20240417 | 125800 | 4915264810 | 3535 | 3530 | 3535 | 3530 | 1296 |
| 371 | 20240417 | 125700 | 4910689905 | 3530 | 3535 | 3535 | 3530 | 2010 |
| 372 | 20240417 | 125600 | 4903594095 | 3530 | 3530 | 3535 | 3530 | 1622 |
| 373 | 20240417 | 125500 | 4897868430 | 3535 | 3530 | 3535 | 3530 | 1360 |
| 374 | 20240417 | 125400 | 4893062585 | 3535 | 3535 | 3535 | 3530 | 649 |
| 375 | 20240417 | 125300 | 4890771580 | 3530 | 3530 | 3530 | 3530 | 855 |
| 376 | 20240417 | 125200 | 4887753430 | 3535 | 3535 | 3535 | 3530 | 2714 |
| 377 | 20240417 | 125100 | 4878162240 | 3535 | 3530 | 3535 | 3530 | 3394 |
| 378 | 20240417 | 125000 | 4866181415 | 3535 | 3535 | 3535 | 3530 | 1038 |
| 379 | 20240417 | 124900 | 4862516760 | 3535 | 3530 | 3535 | 3530 | 1118 |
| 380 | 20240417 | 124800 | 4858567015 | 3535 | 3535 | 3540 | 3535 | 1727 |
| 381 | 20240417 | 124700 | 4852462065 | 3535 | 3535 | 3540 | 3535 | 1462 |
| 382 | 20240417 | 124600 | 4847293880 | 3540 | 3540 | 3540 | 3540 | 101 |
| 383 | 20240417 | 124500 | 4846936340 | 3540 | 3540 | 3540 | 3535 | 1038 |
| 384 | 20240417 | 124400 | 4843265750 | 3535 | 3535 | 3540 | 3535 | 878 |
| 385 | 20240417 | 124300 | 4840160990 | 3540 | 3540 | 3540 | 3535 | 2569 |
| 386 | 20240417 | 124200 | 4831076740 | 3545 | 3545 | 3545 | 3540 | 5888 |
| 387 | 20240417 | 124100 | 4810224145 | 3550 | 3550 | 3550 | 3545 | 4819 |
| 388 | 20240417 | 124000 | 4793140780 | 3550 | 3550 | 3550 | 3550 | 0 |
| 389 | 20240417 | 123900 | 4793140780 | 3550 | 3550 | 3550 | 3550 | 1473 |
| 390 | 20240417 | 123800 | 4787911630 | 3555 | 3550 | 3555 | 3550 | 2147 |
| 391 | 20240417 | 123700 | 4780289775 | 3550 | 3550 | 3555 | 3545 | 367 |
| 392 | 20240417 | 123600 | 4778987420 | 3550 | 3550 | 3550 | 3545 | 5789 |
| 393 | 20240417 | 123500 | 4758448600 | 3550 | 3550 | 3550 | 3550 | 301 |
| 394 | 20240417 | 123400 | 4757380050 | 3545 | 3550 | 3550 | 3545 | 11 |
| 395 | 20240417 | 123300 | 4757341015 | 3550 | 3545 | 3550 | 3545 | 1415 |
| 396 | 20240417 | 123200 | 4752324265 | 3550 | 3550 | 3555 | 3545 | 2060 |
| 397 | 20240417 | 123100 | 4745012260 | 3555 | 3550 | 3555 | 3545 | 531 |
| 398 | 20240417 | 123000 | 4743126360 | 3550 | 3550 | 3555 | 3545 | 761 |
| 399 | 20240417 | 122900 | 4740426090 | 3555 | 3550 | 3555 | 3540 | 3712 |
| 400 | 20240417 | 122800 | 4727250300 | 3550 | 3550 | 3550 | 3540 | 1806 |
| 401 | 20240417 | 122700 | 4720843965 | 3550 | 3540 | 3550 | 3540 | 186 |
| 402 | 20240417 | 122600 | 4720184675 | 3550 | 3535 | 3550 | 3535 | 6071 |
| 403 | 20240417 | 122500 | 4698686910 | 3535 | 3535 | 3540 | 3535 | 405 |
| 404 | 20240417 | 122400 | 4697254975 | 3535 | 3530 | 3535 | 3530 | 2213 |
| 405 | 20240417 | 122300 | 4689434035 | 3530 | 3525 | 3535 | 3525 | 104 |
| 406 | 20240417 | 122200 | 4689067310 | 3525 | 3530 | 3535 | 3525 | 2186 |
| 407 | 20240417 | 122100 | 4681351720 | 3530 | 3535 | 3540 | 3525 | 15360 |
| 408 | 20240417 | 122000 | 4627090170 | 3540 | 3545 | 3545 | 3540 | 4983 |
| 409 | 20240417 | 121900 | 4609449775 | 3550 | 3555 | 3555 | 3540 | 3178 |
| 410 | 20240417 | 121800 | 4598173120 | 3555 | 3555 | 3555 | 3545 | 10232 |
| 411 | 20240417 | 121700 | 4561900635 | 3550 | 3545 | 3555 | 3545 | 6713 |
| 412 | 20240417 | 121600 | 4538069850 | 3550 | 3550 | 3550 | 3550 | 286 |
| 413 | 20240417 | 121500 | 4537054550 | 3550 | 3540 | 3555 | 3535 | 1284 |
| 414 | 20240417 | 121400 | 4532500800 | 3535 | 3540 | 3540 | 3535 | 2462 |
| 415 | 20240417 | 121300 | 4523786710 | 3550 | 3550 | 3550 | 3550 | 0 |
| 416 | 20240417 | 121200 | 4523786710 | 3550 | 3550 | 3550 | 3540 | 27 |
| 417 | 20240417 | 121100 | 4523690920 | 3550 | 3545 | 3550 | 3540 | 256 |
| 418 | 20240417 | 121000 | 4522783635 | 3535 | 3545 | 3545 | 3530 | 12006 |
| 419 | 20240417 | 120900 | 4480309145 | 3550 | 3550 | 3550 | 3540 | 6962 |
| 420 | 20240417 | 120800 | 4455633230 | 3555 | 3555 | 3555 | 3550 | 894 |
| 421 | 20240417 | 120700 | 4452458210 | 3550 | 3555 | 3555 | 3550 | 1483 |
| 422 | 20240417 | 120600 | 4447193385 | 3550 | 3550 | 3555 | 3550 | 1011 |
| 423 | 20240417 | 120500 | 4443604250 | 3555 | 3545 | 3555 | 3545 | 575 |
| 424 | 20240417 | 120400 | 4441565860 | 3550 | 3555 | 3555 | 3550 | 1885 |
| 425 | 20240417 | 120300 | 4434869035 | 3555 | 3550 | 3555 | 3550 | 564 |
| 426 | 20240417 | 120200 | 4432866135 | 3555 | 3550 | 3555 | 3550 | 390 |
| 427 | 20240417 | 120100 | 4431479735 | 3555 | 3555 | 3555 | 3550 | 9 |
| 428 | 20240417 | 120000 | 4431447765 | 3555 | 3555 | 3555 | 3550 | 1159 |
| 429 | 20240417 | 115900 | 4427327940 | 3555 | 3550 | 3555 | 3550 | 1909 |
| 430 | 20240417 | 115800 | 4420549020 | 3555 | 3550 | 3560 | 3550 | 1794 |
| 431 | 20240417 | 115700 | 4414170930 | 3560 | 3545 | 3560 | 3545 | 2781 |
| 432 | 20240417 | 115600 | 4404290330 | 3550 | 3560 | 3560 | 3545 | 829 |
| 433 | 20240417 | 115500 | 4401345945 | 3560 | 3560 | 3560 | 3550 | 1738 |
| 434 | 20240417 | 115400 | 4395169130 | 3560 | 3560 | 3560 | 3560 | 22 |
| 435 | 20240417 | 115300 | 4395090810 | 3560 | 3560 | 3560 | 3555 | 1765 |
| 436 | 20240417 | 115200 | 4388814940 | 3555 | 3555 | 3560 | 3555 | 1365 |
| 437 | 20240417 | 115100 | 4383960830 | 3560 | 3555 | 3560 | 3555 | 3489 |
| 438 | 20240417 | 115000 | 4371557250 | 3555 | 3555 | 3555 | 3550 | 2895 |
| 439 | 20240417 | 114900 | 4361279970 | 3550 | 3555 | 3555 | 3550 | 2175 |
| 440 | 20240417 | 114800 | 4353548775 | 3555 | 3555 | 3560 | 3555 | 393 |
| 441 | 20240417 | 114700 | 4352150380 | 3560 | 3560 | 3560 | 3555 | 6353 |
| 442 | 20240417 | 114600 | 4329538850 | 3555 | 3555 | 3560 | 3550 | 1138 |
| 443 | 20240417 | 114500 | 4325493260 | 3555 | 3550 | 3555 | 3550 | 31 |
| 444 | 20240417 | 114400 | 4325383065 | 3555 | 3560 | 3560 | 3555 | 383 |
| 445 | 20240417 | 114300 | 4324020805 | 3555 | 3555 | 3560 | 3550 | 1372 |
| 446 | 20240417 | 114200 | 4319143595 | 3555 | 3555 | 3555 | 3555 | 1408 |
| 447 | 20240417 | 114100 | 4314138155 | 3545 | 3550 | 3550 | 3545 | 4130 |
| 448 | 20240417 | 114000 | 4299481440 | 3555 | 3555 | 3555 | 3555 | 524 |
| 449 | 20240417 | 113900 | 4297618620 | 3550 | 3555 | 3555 | 3550 | 442 |
| 450 | 20240417 | 113800 | 4296048770 | 3555 | 3555 | 3555 | 3545 | 3020 |
| 451 | 20240417 | 113700 | 4285323720 | 3550 | 3555 | 3555 | 3550 | 2080 |
| 452 | 20240417 | 113600 | 4277935335 | 3555 | 3550 | 3555 | 3550 | 5541 |
| 453 | 20240417 | 113500 | 4258245010 | 3555 | 3550 | 3555 | 3550 | 5721 |
| 454 | 20240417 | 113400 | 4237935340 | 3550 | 3545 | 3550 | 3545 | 655 |
| 455 | 20240417 | 113300 | 4235612690 | 3550 | 3545 | 3550 | 3545 | 201 |
| 456 | 20240417 | 113200 | 4234899640 | 3545 | 3550 | 3550 | 3545 | 650 |
| 457 | 20240417 | 113100 | 4232592790 | 3545 | 3535 | 3545 | 3535 | 25404 |
| 458 | 20240417 | 113000 | 4142571280 | 3535 | 3530 | 3535 | 3530 | 704 |
| 459 | 20240417 | 112900 | 4140083140 | 3535 | 3535 | 3535 | 3535 | 1502 |
| 460 | 20240417 | 112800 | 4134773570 | 3535 | 3535 | 3535 | 3535 | 1646 |
| 461 | 20240417 | 112700 | 4128954960 | 3535 | 3535 | 3535 | 3530 | 789 |
| 462 | 20240417 | 112600 | 4126167350 | 3535 | 3535 | 3535 | 3535 | 247 |
| 463 | 20240417 | 112500 | 4125294205 | 3535 | 3535 | 3535 | 3535 | 743 |
| 464 | 20240417 | 112400 | 4122667700 | 3535 | 3530 | 3535 | 3530 | 849 |
| 465 | 20240417 | 112300 | 4119668170 | 3530 | 3535 | 3540 | 3530 | 1440 |
| 466 | 20240417 | 112200 | 4114577230 | 3530 | 3530 | 3535 | 3525 | 10489 |
| 467 | 20240417 | 112100 | 4077529100 | 3525 | 3525 | 3530 | 3520 | 7255 |
| 468 | 20240417 | 112000 | 4051956360 | 3525 | 3530 | 3530 | 3525 | 1074 |
| 469 | 20240417 | 111900 | 4048170495 | 3530 | 3525 | 3530 | 3525 | 1131 |
| 470 | 20240417 | 111800 | 4044183135 | 3530 | 3530 | 3530 | 3530 | 1720 |
| 471 | 20240417 | 111700 | 4038111535 | 3530 | 3535 | 3535 | 3530 | 2619 |
| 472 | 20240417 | 111600 | 4028855870 | 3535 | 3535 | 3535 | 3535 | 314 |
| 473 | 20240417 | 111500 | 4027745880 | 3540 | 3535 | 3540 | 3535 | 990 |
| 474 | 20240417 | 111400 | 4024243695 | 3535 | 3540 | 3540 | 3535 | 327 |
| 475 | 20240417 | 111300 | 4023086150 | 3535 | 3540 | 3540 | 3535 | 983 |
| 476 | 20240417 | 111200 | 4019611240 | 3535 | 3535 | 3535 | 3535 | 270 |
| 477 | 20240417 | 111100 | 4018656790 | 3535 | 3540 | 3540 | 3535 | 2784 |
| 478 | 20240417 | 111000 | 4008813665 | 3540 | 3540 | 3540 | 3535 | 2002 |
| 479 | 20240417 | 110900 | 4001731585 | 3530 | 3540 | 3540 | 3530 | 7477 |
| 480 | 20240417 | 110800 | 3975307165 | 3540 | 3545 | 3545 | 3540 | 1371 |
| 481 | 20240417 | 110700 | 3970448425 | 3545 | 3540 | 3545 | 3540 | 5594 |
| 482 | 20240417 | 110600 | 3950644820 | 3540 | 3535 | 3540 | 3535 | 2055 |
| 483 | 20240417 | 110500 | 3943375295 | 3540 | 3525 | 3540 | 3525 | 736 |
| 484 | 20240417 | 110400 | 3940772795 | 3525 | 3520 | 3530 | 3520 | 2587 |
| 485 | 20240417 | 110300 | 3931642805 | 3520 | 3520 | 3520 | 3515 | 4484 |
| 486 | 20240417 | 110200 | 3915879250 | 3520 | 3525 | 3525 | 3520 | 642 |
| 487 | 20240417 | 110100 | 3913618750 | 3525 | 3520 | 3525 | 3515 | 2073 |
| 488 | 20240417 | 110000 | 3906324960 | 3525 | 3525 | 3525 | 3515 | 4485 |
| 489 | 20240417 | 105900 | 3890536960 | 3525 | 3525 | 3525 | 3525 | 1807 |
| 490 | 20240417 | 105800 | 3884167285 | 3525 | 3525 | 3525 | 3525 | 56 |
| 491 | 20240417 | 105700 | 3883969885 | 3525 | 3525 | 3525 | 3520 | 736 |
| 492 | 20240417 | 105600 | 3881376660 | 3525 | 3535 | 3535 | 3525 | 2085 |
| 493 | 20240417 | 105500 | 3874024905 | 3540 | 3535 | 3540 | 3535 | 1373 |
| 494 | 20240417 | 105400 | 3869171075 | 3535 | 3540 | 3540 | 3535 | 1848 |
| 495 | 20240417 | 105300 | 3862637840 | 3540 | 3535 | 3540 | 3535 | 2241 |
| 496 | 20240417 | 105200 | 3854709530 | 3525 | 3525 | 3530 | 3525 | 3158 |
| 497 | 20240417 | 105100 | 3843569185 | 3520 | 3525 | 3525 | 3520 | 3910 |
| 498 | 20240417 | 105000 | 3829801600 | 3525 | 3520 | 3530 | 3515 | 2498 |
| 499 | 20240417 | 104900 | 3821001945 | 3515 | 3530 | 3530 | 3515 | 16887 |
| 500 | 20240417 | 104800 | 3761455835 | 3530 | 3540 | 3540 | 3530 | 4390 |
| 501 | 20240417 | 104700 | 3745935685 | 3540 | 3540 | 3545 | 3535 | 4273 |
| 502 | 20240417 | 104600 | 3730819965 | 3540 | 3560 | 3560 | 3540 | 18411 |
| 503 | 20240417 | 104500 | 3665376505 | 3565 | 3560 | 3570 | 3560 | 3936 |
| 504 | 20240417 | 104400 | 3651347340 | 3565 | 3565 | 3575 | 3565 | 16709 |
| 505 | 20240417 | 104300 | 3591704860 | 3570 | 3580 | 3580 | 3565 | 17523 |
| 506 | 20240417 | 104200 | 3529112305 | 3575 | 3570 | 3580 | 3560 | 35785 |
| 507 | 20240417 | 104100 | 3401301750 | 3565 | 3555 | 3570 | 3555 | 29544 |
| 508 | 20240417 | 104000 | 3296094240 | 3555 | 3540 | 3555 | 3540 | 21675 |
| 509 | 20240417 | 103900 | 3219150175 | 3540 | 3540 | 3550 | 3540 | 9439 |
| 510 | 20240417 | 103800 | 3185688690 | 3550 | 3550 | 3550 | 3540 | 13641 |
| 511 | 20240417 | 103700 | 3137293100 | 3550 | 3540 | 3555 | 3535 | 41674 |
| 512 | 20240417 | 103600 | 2989422400 | 3545 | 3545 | 3545 | 3535 | 10736 |
| 513 | 20240417 | 103500 | 2951421310 | 3545 | 3540 | 3550 | 3540 | 21078 |
| 514 | 20240417 | 103400 | 2876697135 | 3540 | 3535 | 3540 | 3525 | 21749 |
| 515 | 20240417 | 103300 | 2799747960 | 3535 | 3525 | 3535 | 3520 | 26789 |
| 516 | 20240417 | 103200 | 2705203170 | 3525 | 3520 | 3525 | 3515 | 14080 |
| 517 | 20240417 | 103100 | 2655691415 | 3520 | 3510 | 3520 | 3505 | 4754 |
| 518 | 20240417 | 103000 | 2638994145 | 3510 | 3505 | 3510 | 3500 | 11047 |
| 519 | 20240417 | 102900 | 2600266340 | 3500 | 3500 | 3505 | 3500 | 5221 |
| 520 | 20240417 | 102800 | 2581992820 | 3500 | 3480 | 3500 | 3480 | 5294 |
| 521 | 20240417 | 102700 | 2563548255 | 3480 | 3475 | 3480 | 3470 | 2701 |
| 522 | 20240417 | 102600 | 2554163920 | 3475 | 3475 | 3475 | 3465 | 919 |
| 523 | 20240417 | 102500 | 2550977945 | 3470 | 3480 | 3480 | 3465 | 91 |
| 524 | 20240417 | 102400 | 2550661955 | 3480 | 3470 | 3480 | 3465 | 2399 |
| 525 | 20240417 | 102300 | 2542338710 | 3470 | 3475 | 3480 | 3470 | 2736 |
| 526 | 20240417 | 102200 | 2532831185 | 3480 | 3480 | 3480 | 3470 | 790 |
| 527 | 20240417 | 102100 | 2530083525 | 3480 | 3465 | 3480 | 3465 | 1468 |
| 528 | 20240417 | 102000 | 2524985220 | 3460 | 3465 | 3465 | 3455 | 3947 |
| 529 | 20240417 | 101900 | 2511312030 | 3470 | 3465 | 3470 | 3465 | 1282 |
| 530 | 20240417 | 101800 | 2506863505 | 3475 | 3455 | 3475 | 3445 | 10763 |
| 531 | 20240417 | 101700 | 2469623620 | 3455 | 3460 | 3470 | 3455 | 3258 |
| 532 | 20240417 | 101600 | 2458364130 | 3460 | 3465 | 3470 | 3460 | 399 |
| 533 | 20240417 | 101500 | 2456979900 | 3470 | 3465 | 3475 | 3460 | 2461 |
| 534 | 20240417 | 101400 | 2448462710 | 3465 | 3475 | 3475 | 3465 | 1713 |
| 535 | 20240417 | 101300 | 2442526065 | 3485 | 3470 | 3485 | 3465 | 6858 |
| 536 | 20240417 | 101200 | 2418713410 | 3470 | 3485 | 3485 | 3470 | 13307 |
| 537 | 20240417 | 101100 | 2372464460 | 3485 | 3485 | 3485 | 3480 | 7661 |
| 538 | 20240417 | 101000 | 2345797255 | 3490 | 3495 | 3500 | 3485 | 7482 |
| 539 | 20240417 | 100900 | 2319688660 | 3495 | 3500 | 3500 | 3495 | 2721 |
| 540 | 20240417 | 100800 | 2310167590 | 3500 | 3500 | 3500 | 3495 | 648 |
| 541 | 20240417 | 100700 | 2307901290 | 3500 | 3490 | 3505 | 3490 | 2388 |
| 542 | 20240417 | 100600 | 2299535920 | 3490 | 3505 | 3510 | 3490 | 9400 |
| 543 | 20240417 | 100500 | 2266645370 | 3505 | 3505 | 3510 | 3500 | 3797 |
| 544 | 20240417 | 100400 | 2253341075 | 3505 | 3510 | 3510 | 3505 | 2306 |
| 545 | 20240417 | 100300 | 2245256305 | 3510 | 3510 | 3515 | 3500 | 1624 |
| 546 | 20240417 | 100200 | 2239557200 | 3510 | 3505 | 3510 | 3505 | 911 |
| 547 | 20240417 | 100100 | 2236361610 | 3510 | 3515 | 3515 | 3505 | 1281 |
| 548 | 20240417 | 100000 | 2231865400 | 3510 | 3500 | 3515 | 3500 | 5616 |
| 549 | 20240417 | 095900 | 2212180815 | 3500 | 3505 | 3505 | 3500 | 3053 |
| 550 | 20240417 | 095800 | 2201492045 | 3505 | 3495 | 3505 | 3495 | 1348 |
| 551 | 20240417 | 095700 | 2196778580 | 3500 | 3500 | 3500 | 3495 | 4498 |
| 552 | 20240417 | 095600 | 2181052795 | 3500 | 3510 | 3510 | 3495 | 10732 |
| 553 | 20240417 | 095500 | 2143467910 | 3510 | 3525 | 3525 | 3510 | 4590 |
| 554 | 20240417 | 095400 | 2127340030 | 3515 | 3525 | 3525 | 3515 | 5374 |
| 555 | 20240417 | 095300 | 2108406995 | 3525 | 3520 | 3525 | 3520 | 4168 |
| 556 | 20240417 | 095200 | 2093723790 | 3520 | 3515 | 3520 | 3515 | 1751 |
| 557 | 20240417 | 095100 | 2087562100 | 3510 | 3520 | 3520 | 3510 | 7546 |
| 558 | 20240417 | 095000 | 2061034285 | 3520 | 3510 | 3520 | 3500 | 13539 |
| 559 | 20240417 | 094900 | 2013561200 | 3505 | 3505 | 3510 | 3505 | 2586 |
| 560 | 20240417 | 094800 | 2004492310 | 3510 | 3510 | 3510 | 3505 | 3641 |
| 561 | 20240417 | 094700 | 1991714360 | 3505 | 3510 | 3515 | 3505 | 6216 |
| 562 | 20240417 | 094600 | 1969903150 | 3515 | 3520 | 3525 | 3505 | 6020 |
| 563 | 20240417 | 094500 | 1948731085 | 3520 | 3510 | 3530 | 3505 | 10331 |
| 564 | 20240417 | 094400 | 1912385730 | 3515 | 3520 | 3525 | 3500 | 43150 |
| 565 | 20240417 | 094300 | 1760733435 | 3530 | 3530 | 3535 | 3520 | 19147 |
| 566 | 20240417 | 094200 | 1693190105 | 3530 | 3525 | 3535 | 3525 | 20822 |
| 567 | 20240417 | 094100 | 1619717005 | 3525 | 3520 | 3525 | 3515 | 13986 |
| 568 | 20240417 | 094000 | 1570483205 | 3520 | 3505 | 3520 | 3505 | 25963 |
| 569 | 20240417 | 093900 | 1479333660 | 3500 | 3500 | 3505 | 3500 | 6819 |
| 570 | 20240417 | 093800 | 1455442510 | 3500 | 3500 | 3505 | 3495 | 7695 |
| 571 | 20240417 | 093700 | 1428506630 | 3505 | 3500 | 3505 | 3500 | 16989 |
| 572 | 20240417 | 093600 | 1369014350 | 3500 | 3475 | 3510 | 3475 | 84916 |
| 573 | 20240417 | 093500 | 1072534425 | 3475 | 3450 | 3475 | 3450 | 16591 |
| 574 | 20240417 | 093400 | 1015083310 | 3450 | 3470 | 3470 | 3450 | 7266 |
| 575 | 20240417 | 093300 | 989944805 | 3475 | 3470 | 3475 | 3470 | 3705 |
| 576 | 20240417 | 093200 | 977081055 | 3470 | 3465 | 3470 | 3465 | 182 |
| 577 | 20240417 | 093100 | 976450410 | 3460 | 3465 | 3475 | 3460 | 6229 |
| 578 | 20240417 | 093000 | 954878835 | 3475 | 3475 | 3480 | 3475 | 5647 |
| 579 | 20240417 | 092900 | 935246185 | 3475 | 3465 | 3475 | 3460 | 4227 |
| 580 | 20240417 | 092800 | 920583465 | 3460 | 3475 | 3480 | 3460 | 4451 |
| 581 | 20240417 | 092700 | 905122970 | 3475 | 3450 | 3475 | 3440 | 35112 |
| 582 | 20240417 | 092600 | 783773350 | 3450 | 3445 | 3450 | 3445 | 1639 |
| 583 | 20240417 | 092500 | 778121340 | 3450 | 3445 | 3455 | 3445 | 2491 |
| 584 | 20240417 | 092400 | 769532485 | 3450 | 3465 | 3465 | 3450 | 7417 |
| 585 | 20240417 | 092300 | 743909030 | 3460 | 3455 | 3460 | 3455 | 859 |
| 586 | 20240417 | 092200 | 740941180 | 3465 | 3460 | 3465 | 3455 | 1498 |
| 587 | 20240417 | 092100 | 735759935 | 3470 | 3470 | 3475 | 3455 | 3932 |
| 588 | 20240417 | 092000 | 722129910 | 3470 | 3465 | 3470 | 3465 | 1086 |
| 589 | 20240417 | 091900 | 718363930 | 3470 | 3475 | 3475 | 3435 | 17156 |
| 590 | 20240417 | 091800 | 659130570 | 3480 | 3460 | 3480 | 3460 | 9870 |
| 591 | 20240417 | 091700 | 624853215 | 3460 | 3460 | 3465 | 3450 | 3163 |
| 592 | 20240417 | 091600 | 613910065 | 3460 | 3450 | 3460 | 3450 | 1968 |
| 593 | 20240417 | 091500 | 607108675 | 3460 | 3455 | 3460 | 3450 | 2235 |
| 594 | 20240417 | 091400 | 599389460 | 3460 | 3435 | 3460 | 3425 | 5726 |
| 595 | 20240417 | 091300 | 579705070 | 3435 | 3445 | 3450 | 3430 | 4284 |
| 596 | 20240417 | 091200 | 564976085 | 3445 | 3455 | 3455 | 3445 | 2753 |
| 597 | 20240417 | 091100 | 555480330 | 3450 | 3470 | 3475 | 3450 | 5839 |
| 598 | 20240417 | 091000 | 535248625 | 3475 | 3470 | 3475 | 3465 | 5849 |
| 599 | 20240417 | 090900 | 514950555 | 3470 | 3490 | 3490 | 3470 | 17192 |
| 600 | 20240417 | 090800 | 455054700 | 3485 | 3460 | 3490 | 3455 | 26072 |
| 601 | 20240417 | 090700 | 364568835 | 3455 | 3445 | 3455 | 3445 | 12924 |
| 602 | 20240417 | 090600 | 319947205 | 3445 | 3430 | 3455 | 3425 | 23550 |
| 603 | 20240417 | 090500 | 238916570 | 3425 | 3425 | 3425 | 3415 | 12158 |
| 604 | 20240417 | 090400 | 197310110 | 3425 | 3400 | 3430 | 3400 | 16909 |
| 605 | 20240417 | 090300 | 139536770 | 3410 | 3405 | 3415 | 3400 | 5281 |
| 606 | 20240417 | 090200 | 121559505 | 3405 | 3395 | 3410 | 3390 | 5273 |
| 607 | 20240417 | 090100 | 103633795 | 3390 | 3395 | 3400 | 3370 | 6913 |
| 608 | 20240417 | 090000 | 80183435 | 3390 | 3385 | 3400 | 3360 | 23629 |