30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 41422 |
| 3 | 20240415 | 185600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20240415 | 185500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20240415 | 185400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20240415 | 185300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20240415 | 185200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20240415 | 185100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20240415 | 185000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20240415 | 184900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20240415 | 184800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20240415 | 184700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20240415 | 184600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20240415 | 184500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20240415 | 184400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20240415 | 184300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20240415 | 184200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20240415 | 184100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20240415 | 184000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20240415 | 183900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20240415 | 183800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20240415 | 183700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20240415 | 183600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20240415 | 183500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20240415 | 183400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20240415 | 183300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20240415 | 183200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20240415 | 183100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20240415 | 183000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20240415 | 182900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20240415 | 182800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20240415 | 182700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 41422 |
| 33 | 20240415 | 182600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20240415 | 182500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20240415 | 182400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20240415 | 182300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20240415 | 182200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20240415 | 182100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20240415 | 182000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20240415 | 181900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20240415 | 181800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20240415 | 181700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20240415 | 181600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20240415 | 181500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20240415 | 181400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20240415 | 181300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20240415 | 181200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20240415 | 181100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20240415 | 181000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20240415 | 180900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20240415 | 180800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20240415 | 180700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20240415 | 180600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20240415 | 180500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20240415 | 180400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20240415 | 180300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20240415 | 180200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20240415 | 180100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20240415 | 180000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20240415 | 175900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20240415 | 175800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20240415 | 175700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 41422 |
| 63 | 20240415 | 175600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20240415 | 175500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20240415 | 175400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20240415 | 175300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20240415 | 175200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20240415 | 175100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20240415 | 175000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20240415 | 174900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20240415 | 174800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20240415 | 174700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20240415 | 174600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20240415 | 174500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20240415 | 174400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20240415 | 174300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20240415 | 174200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20240415 | 174100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20240415 | 174000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20240415 | 173900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20240415 | 173800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20240415 | 173700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20240415 | 173600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20240415 | 173500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20240415 | 173400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20240415 | 173300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20240415 | 173200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20240415 | 173100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20240415 | 173000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20240415 | 172900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20240415 | 172800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20240415 | 172700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 41422 |
| 93 | 20240415 | 172600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20240415 | 172500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20240415 | 172400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20240415 | 172300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20240415 | 172200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20240415 | 172100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20240415 | 172000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20240415 | 171900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20240415 | 171800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20240415 | 171700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20240415 | 171600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20240415 | 171500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20240415 | 171400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20240415 | 171300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20240415 | 171200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20240415 | 171100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20240415 | 171000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20240415 | 170900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20240415 | 170800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20240415 | 170700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20240415 | 170600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20240415 | 170500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20240415 | 170400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20240415 | 170300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20240415 | 170200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20240415 | 170100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20240415 | 170000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20240415 | 165900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20240415 | 165800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20240415 | 165700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 41422 |
| 123 | 20240415 | 165600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20240415 | 165500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20240415 | 165400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20240415 | 165300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20240415 | 165200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20240415 | 165100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20240415 | 165000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20240415 | 164900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20240415 | 164800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20240415 | 164700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20240415 | 164600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20240415 | 164500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20240415 | 164400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20240415 | 164300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20240415 | 164200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20240415 | 164100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20240415 | 164000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20240415 | 163900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20240415 | 163800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20240415 | 163700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20240415 | 163600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20240415 | 163500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20240415 | 163400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20240415 | 163300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20240415 | 163200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20240415 | 163100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20240415 | 163000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20240415 | 162900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20240415 | 162800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20240415 | 162700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 41422 |
| 153 | 20240415 | 162600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20240415 | 162500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20240415 | 162400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20240415 | 162300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20240415 | 162200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20240415 | 162100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20240415 | 162000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20240415 | 161900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20240415 | 161800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20240415 | 161700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20240415 | 161600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20240415 | 161500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20240415 | 161400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20240415 | 161300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20240415 | 161200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20240415 | 161100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20240415 | 161000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20240415 | 160900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20240415 | 160800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20240415 | 160700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20240415 | 160600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20240415 | 160500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20240415 | 160400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20240415 | 160300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20240415 | 160200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20240415 | 160100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20240415 | 160000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20240415 | 155900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20240415 | 155800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20240415 | 155700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 41422 |
| 183 | 20240415 | 155600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20240415 | 155500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20240415 | 155400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20240415 | 155300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20240415 | 155200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20240415 | 155100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20240415 | 155000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20240415 | 154900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20240415 | 154800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20240415 | 154700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20240415 | 154600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20240415 | 154500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20240415 | 154400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20240415 | 154300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20240415 | 154200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20240415 | 154100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20240415 | 154000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20240415 | 153900 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20240415 | 153800 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20240415 | 153700 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20240415 | 153600 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20240415 | 153500 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20240415 | 153400 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20240415 | 153300 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20240415 | 153200 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20240415 | 153100 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20240415 | 153000 | 9176218605 | 3825 | 3825 | 3825 | 3825 | 41422 |
| 210 | 20240415 | 152900 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20240415 | 152800 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20240415 | 152700 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 213 | 20240415 | 152600 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20240415 | 152500 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20240415 | 152400 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20240415 | 152300 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20240415 | 152200 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20240415 | 152100 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20240415 | 152000 | 9017779455 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20240415 | 151900 | 9017779455 | 3835 | 3830 | 3840 | 3825 | 6235 |
| 221 | 20240415 | 151800 | 8993879860 | 3825 | 3835 | 3840 | 3825 | 4245 |
| 222 | 20240415 | 151700 | 8977609810 | 3840 | 3840 | 3840 | 3830 | 785 |
| 223 | 20240415 | 151600 | 8974599550 | 3830 | 3830 | 3830 | 3825 | 1938 |
| 224 | 20240415 | 151500 | 8967177380 | 3830 | 3835 | 3845 | 3830 | 2971 |
| 225 | 20240415 | 151400 | 8955783555 | 3840 | 3830 | 3845 | 3830 | 4779 |
| 226 | 20240415 | 151300 | 8937450160 | 3830 | 3825 | 3830 | 3825 | 2216 |
| 227 | 20240415 | 151200 | 8928969890 | 3825 | 3830 | 3830 | 3825 | 2598 |
| 228 | 20240415 | 151100 | 8919027890 | 3830 | 3830 | 3830 | 3820 | 1792 |
| 229 | 20240415 | 151000 | 8912166690 | 3825 | 3820 | 3825 | 3820 | 1390 |
| 230 | 20240415 | 150900 | 8906853240 | 3820 | 3810 | 3820 | 3805 | 1022 |
| 231 | 20240415 | 150800 | 8902958775 | 3810 | 3800 | 3810 | 3795 | 6230 |
| 232 | 20240415 | 150700 | 8879277865 | 3810 | 3815 | 3825 | 3795 | 3746 |
| 233 | 20240415 | 150600 | 8865014490 | 3815 | 3830 | 3830 | 3795 | 21345 |
| 234 | 20240415 | 150500 | 8783801885 | 3835 | 3830 | 3835 | 3830 | 4179 |
| 235 | 20240415 | 150400 | 8767784685 | 3830 | 3820 | 3830 | 3820 | 1370 |
| 236 | 20240415 | 150300 | 8762548635 | 3820 | 3815 | 3820 | 3810 | 1125 |
| 237 | 20240415 | 150200 | 8758257490 | 3810 | 3805 | 3815 | 3805 | 1196 |
| 238 | 20240415 | 150100 | 8753701465 | 3805 | 3810 | 3810 | 3805 | 784 |
| 239 | 20240415 | 150000 | 8750716930 | 3805 | 3810 | 3810 | 3805 | 1843 |
| 240 | 20240415 | 145900 | 8743700350 | 3810 | 3805 | 3810 | 3800 | 3407 |
| 241 | 20240415 | 145800 | 8730744920 | 3805 | 3810 | 3810 | 3805 | 4478 |
| 242 | 20240415 | 145700 | 8713698230 | 3810 | 3815 | 3820 | 3810 | 1395 |
| 243 | 20240415 | 145600 | 8708375990 | 3815 | 3820 | 3820 | 3815 | 3463 |
| 244 | 20240415 | 145500 | 8695163820 | 3820 | 3820 | 3820 | 3820 | 1051 |
| 245 | 20240415 | 145400 | 8691149000 | 3820 | 3815 | 3820 | 3815 | 1316 |
| 246 | 20240415 | 145300 | 8686124355 | 3815 | 3810 | 3825 | 3805 | 2117 |
| 247 | 20240415 | 145200 | 8678062910 | 3805 | 3825 | 3825 | 3805 | 9095 |
| 248 | 20240415 | 145100 | 8643365340 | 3825 | 3835 | 3840 | 3825 | 7813 |
| 249 | 20240415 | 145000 | 8613428355 | 3835 | 3845 | 3845 | 3835 | 5198 |
| 250 | 20240415 | 144900 | 8593458455 | 3845 | 3850 | 3850 | 3845 | 1282 |
| 251 | 20240415 | 144800 | 8588525490 | 3845 | 3855 | 3855 | 3845 | 3561 |
| 252 | 20240415 | 144700 | 8574815915 | 3855 | 3855 | 3855 | 3850 | 1019 |
| 253 | 20240415 | 144600 | 8570889920 | 3850 | 3850 | 3855 | 3850 | 5353 |
| 254 | 20240415 | 144500 | 8550280850 | 3850 | 3850 | 3855 | 3845 | 8656 |
| 255 | 20240415 | 144400 | 8516959785 | 3855 | 3860 | 3860 | 3855 | 4200 |
| 256 | 20240415 | 144300 | 8500760990 | 3860 | 3850 | 3860 | 3850 | 6340 |
| 257 | 20240415 | 144200 | 8476322070 | 3850 | 3850 | 3850 | 3845 | 568 |
| 258 | 20240415 | 144100 | 8474136270 | 3850 | 3840 | 3850 | 3840 | 3418 |
| 259 | 20240415 | 144000 | 8460996290 | 3840 | 3835 | 3840 | 3835 | 3420 |
| 260 | 20240415 | 143900 | 8447865790 | 3835 | 3825 | 3835 | 3825 | 2130 |
| 261 | 20240415 | 143800 | 8439701225 | 3825 | 3830 | 3830 | 3825 | 1152 |
| 262 | 20240415 | 143700 | 8435294615 | 3830 | 3825 | 3830 | 3825 | 4010 |
| 263 | 20240415 | 143600 | 8419956360 | 3830 | 3825 | 3830 | 3825 | 27 |
| 264 | 20240415 | 143500 | 8419853050 | 3830 | 3835 | 3835 | 3825 | 4200 |
| 265 | 20240415 | 143400 | 8403757860 | 3835 | 3830 | 3835 | 3830 | 2500 |
| 266 | 20240415 | 143300 | 8394180910 | 3830 | 3840 | 3840 | 3830 | 2983 |
| 267 | 20240415 | 143200 | 8382740410 | 3835 | 3840 | 3840 | 3835 | 11234 |
| 268 | 20240415 | 143100 | 8339651280 | 3840 | 3855 | 3855 | 3840 | 4641 |
| 269 | 20240415 | 143000 | 8321806550 | 3855 | 3845 | 3855 | 3845 | 1757 |
| 270 | 20240415 | 142900 | 8315042605 | 3845 | 3845 | 3850 | 3845 | 183 |
| 271 | 20240415 | 142800 | 8314338955 | 3845 | 3850 | 3855 | 3845 | 1031 |
| 272 | 20240415 | 142700 | 8310367675 | 3850 | 3840 | 3850 | 3840 | 10654 |
| 273 | 20240415 | 142600 | 8269364320 | 3845 | 3845 | 3845 | 3835 | 2595 |
| 274 | 20240415 | 142500 | 8259396715 | 3845 | 3835 | 3845 | 3835 | 7947 |
| 275 | 20240415 | 142400 | 8228879195 | 3835 | 3835 | 3835 | 3835 | 3100 |
| 276 | 20240415 | 142300 | 8216990695 | 3835 | 3830 | 3835 | 3830 | 488 |
| 277 | 20240415 | 142200 | 8215120275 | 3825 | 3830 | 3835 | 3825 | 5831 |
| 278 | 20240415 | 142100 | 8192789605 | 3830 | 3830 | 3830 | 3830 | 300 |
| 279 | 20240415 | 142000 | 8191640605 | 3835 | 3830 | 3835 | 3830 | 612 |
| 280 | 20240415 | 141900 | 8189296335 | 3830 | 3835 | 3835 | 3830 | 4567 |
| 281 | 20240415 | 141800 | 8171799990 | 3840 | 3840 | 3845 | 3835 | 425 |
| 282 | 20240415 | 141700 | 8170168250 | 3845 | 3845 | 3845 | 3835 | 1353 |
| 283 | 20240415 | 141600 | 8164966225 | 3845 | 3830 | 3845 | 3830 | 13302 |
| 284 | 20240415 | 141500 | 8113881875 | 3825 | 3830 | 3830 | 3825 | 1132 |
| 285 | 20240415 | 141400 | 8109546365 | 3830 | 3830 | 3835 | 3830 | 959 |
| 286 | 20240415 | 141300 | 8105873390 | 3830 | 3820 | 3830 | 3820 | 1942 |
| 287 | 20240415 | 141200 | 8098439865 | 3820 | 3820 | 3820 | 3815 | 1501 |
| 288 | 20240415 | 141100 | 8092710495 | 3820 | 3820 | 3820 | 3820 | 868 |
| 289 | 20240415 | 141000 | 8089394735 | 3820 | 3825 | 3825 | 3820 | 1126 |
| 290 | 20240415 | 140900 | 8085090620 | 3820 | 3820 | 3825 | 3810 | 1520 |
| 291 | 20240415 | 140800 | 8079292120 | 3820 | 3820 | 3820 | 3820 | 200 |
| 292 | 20240415 | 140700 | 8078528120 | 3820 | 3820 | 3820 | 3820 | 101 |
| 293 | 20240415 | 140600 | 8078142300 | 3825 | 3820 | 3825 | 3820 | 250 |
| 294 | 20240415 | 140500 | 8077186250 | 3820 | 3820 | 3820 | 3820 | 889 |
| 295 | 20240415 | 140400 | 8073790270 | 3820 | 3820 | 3820 | 3820 | 2418 |
| 296 | 20240415 | 140300 | 8064553510 | 3810 | 3810 | 3810 | 3810 | 0 |
| 297 | 20240415 | 140200 | 8064553510 | 3810 | 3815 | 3815 | 3810 | 1718 |
| 298 | 20240415 | 140100 | 8058005525 | 3815 | 3820 | 3820 | 3815 | 1886 |
| 299 | 20240415 | 140000 | 8050803440 | 3820 | 3815 | 3820 | 3810 | 1883 |
| 300 | 20240415 | 135900 | 8043621810 | 3820 | 3810 | 3820 | 3810 | 2555 |
| 301 | 20240415 | 135800 | 8033883295 | 3810 | 3805 | 3810 | 3805 | 349 |
| 302 | 20240415 | 135700 | 8032553850 | 3805 | 3810 | 3810 | 3805 | 358 |
| 303 | 20240415 | 135600 | 8031191640 | 3800 | 3800 | 3800 | 3800 | 7394 |
| 304 | 20240415 | 135500 | 8003094440 | 3800 | 3805 | 3805 | 3800 | 6342 |
| 305 | 20240415 | 135400 | 7978994665 | 3805 | 3805 | 3805 | 3805 | 949 |
| 306 | 20240415 | 135300 | 7975383720 | 3805 | 3805 | 3810 | 3800 | 790 |
| 307 | 20240415 | 135200 | 7972381110 | 3805 | 3805 | 3805 | 3805 | 371 |
| 308 | 20240415 | 135100 | 7970969455 | 3805 | 3810 | 3810 | 3805 | 3275 |
| 309 | 20240415 | 135000 | 7958501035 | 3810 | 3815 | 3815 | 3805 | 1018 |
| 310 | 20240415 | 134900 | 7954622745 | 3805 | 3810 | 3810 | 3805 | 271 |
| 311 | 20240415 | 134800 | 7953591485 | 3815 | 3815 | 3815 | 3815 | 20 |
| 312 | 20240415 | 134700 | 7953515185 | 3815 | 3815 | 3815 | 3815 | 1141 |
| 313 | 20240415 | 134600 | 7949162270 | 3815 | 3805 | 3815 | 3805 | 842 |
| 314 | 20240415 | 134500 | 7945958260 | 3805 | 3800 | 3805 | 3800 | 4909 |
| 315 | 20240415 | 134400 | 7927284000 | 3800 | 3805 | 3810 | 3800 | 1334 |
| 316 | 20240415 | 134300 | 7922208330 | 3805 | 3810 | 3810 | 3805 | 3621 |
| 317 | 20240415 | 134200 | 7908424520 | 3810 | 3815 | 3815 | 3810 | 13773 |
| 318 | 20240415 | 134100 | 7855949335 | 3815 | 3810 | 3815 | 3810 | 381 |
| 319 | 20240415 | 134000 | 7854497220 | 3810 | 3815 | 3815 | 3810 | 10773 |
| 320 | 20240415 | 133900 | 7813451530 | 3815 | 3815 | 3815 | 3815 | 3656 |
| 321 | 20240415 | 133800 | 7799503890 | 3820 | 3820 | 3825 | 3820 | 1110 |
| 322 | 20240415 | 133700 | 7795263185 | 3820 | 3820 | 3820 | 3820 | 10 |
| 323 | 20240415 | 133600 | 7795224985 | 3820 | 3820 | 3820 | 3820 | 644 |
| 324 | 20240415 | 133500 | 7792764905 | 3820 | 3825 | 3825 | 3820 | 608 |
| 325 | 20240415 | 133400 | 7790439680 | 3825 | 3815 | 3825 | 3815 | 1585 |
| 326 | 20240415 | 133300 | 7784385740 | 3820 | 3815 | 3820 | 3815 | 269 |
| 327 | 20240415 | 133200 | 7783359160 | 3815 | 3820 | 3820 | 3815 | 1444 |
| 328 | 20240415 | 133100 | 7777849450 | 3820 | 3820 | 3820 | 3820 | 88 |
| 329 | 20240415 | 133000 | 7777513290 | 3820 | 3820 | 3820 | 3820 | 200 |
| 330 | 20240415 | 132900 | 7776749290 | 3820 | 3815 | 3820 | 3815 | 174 |
| 331 | 20240415 | 132800 | 7776084785 | 3815 | 3820 | 3820 | 3815 | 1743 |
| 332 | 20240415 | 132700 | 7769435110 | 3815 | 3815 | 3815 | 3805 | 3856 |
| 333 | 20240415 | 132600 | 7754744125 | 3815 | 3815 | 3815 | 3815 | 808 |
| 334 | 20240415 | 132500 | 7751661605 | 3810 | 3815 | 3820 | 3810 | 1915 |
| 335 | 20240415 | 132400 | 7744358675 | 3815 | 3825 | 3825 | 3815 | 563 |
| 336 | 20240415 | 132300 | 7742210560 | 3815 | 3815 | 3825 | 3815 | 31 |
| 337 | 20240415 | 132200 | 7742092285 | 3810 | 3830 | 3830 | 3810 | 1751 |
| 338 | 20240415 | 132100 | 7735399695 | 3830 | 3825 | 3830 | 3825 | 800 |
| 339 | 20240415 | 132000 | 7732339585 | 3825 | 3815 | 3825 | 3815 | 4426 |
| 340 | 20240415 | 131900 | 7715433260 | 3815 | 3815 | 3815 | 3810 | 208 |
| 341 | 20240415 | 131800 | 7714640770 | 3810 | 3810 | 3810 | 3810 | 555 |
| 342 | 20240415 | 131700 | 7712526220 | 3810 | 3805 | 3810 | 3805 | 984 |
| 343 | 20240415 | 131600 | 7708780860 | 3805 | 3800 | 3805 | 3800 | 2914 |
| 344 | 20240415 | 131500 | 7697707160 | 3800 | 3800 | 3800 | 3795 | 3847 |
| 345 | 20240415 | 131400 | 7683088565 | 3800 | 3800 | 3800 | 3800 | 1557 |
| 346 | 20240415 | 131300 | 7677171965 | 3805 | 3800 | 3810 | 3800 | 85 |
| 347 | 20240415 | 131200 | 7676848940 | 3805 | 3805 | 3805 | 3800 | 633 |
| 348 | 20240415 | 131100 | 7674440380 | 3805 | 3800 | 3805 | 3800 | 105 |
| 349 | 20240415 | 131000 | 7674041055 | 3805 | 3800 | 3805 | 3800 | 260 |
| 350 | 20240415 | 130900 | 7673052380 | 3800 | 3805 | 3805 | 3800 | 226 |
| 351 | 20240415 | 130800 | 7672192455 | 3805 | 3805 | 3805 | 3800 | 490 |
| 352 | 20240415 | 130700 | 7670330405 | 3800 | 3800 | 3800 | 3800 | 2 |
| 353 | 20240415 | 130600 | 7670322805 | 3800 | 3800 | 3805 | 3800 | 99 |
| 354 | 20240415 | 130500 | 7669946600 | 3800 | 3805 | 3805 | 3800 | 648 |
| 355 | 20240415 | 130400 | 7667483510 | 3800 | 3800 | 3800 | 3800 | 1218 |
| 356 | 20240415 | 130300 | 7662855110 | 3805 | 3805 | 3805 | 3800 | 121 |
| 357 | 20240415 | 130200 | 7662394805 | 3800 | 3800 | 3800 | 3800 | 196 |
| 358 | 20240415 | 130100 | 7661650005 | 3800 | 3800 | 3800 | 3800 | 677 |
| 359 | 20240415 | 130000 | 7659077405 | 3795 | 3795 | 3800 | 3795 | 1418 |
| 360 | 20240415 | 125900 | 7653691080 | 3795 | 3795 | 3795 | 3790 | 1301 |
| 361 | 20240415 | 125800 | 7648759370 | 3795 | 3795 | 3795 | 3790 | 358 |
| 362 | 20240415 | 125700 | 7647400800 | 3790 | 3790 | 3790 | 3790 | 2249 |
| 363 | 20240415 | 125600 | 7638877090 | 3795 | 3795 | 3795 | 3795 | 2583 |
| 364 | 20240415 | 125500 | 7629074605 | 3795 | 3795 | 3795 | 3795 | 1664 |
| 365 | 20240415 | 125400 | 7622759725 | 3800 | 3795 | 3805 | 3795 | 345 |
| 366 | 20240415 | 125300 | 7621449000 | 3795 | 3800 | 3820 | 3790 | 3047 |
| 367 | 20240415 | 125200 | 7609885830 | 3800 | 3805 | 3805 | 3795 | 3493 |
| 368 | 20240415 | 125100 | 7596612485 | 3805 | 3820 | 3820 | 3805 | 168 |
| 369 | 20240415 | 125000 | 7595973155 | 3820 | 3810 | 3820 | 3800 | 3711 |
| 370 | 20240415 | 124900 | 7581828235 | 3815 | 3820 | 3820 | 3815 | 1982 |
| 371 | 20240415 | 124800 | 7574266520 | 3820 | 3820 | 3825 | 3815 | 408 |
| 372 | 20240415 | 124700 | 7572708435 | 3825 | 3820 | 3835 | 3820 | 4252 |
| 373 | 20240415 | 124600 | 7556458360 | 3820 | 3835 | 3845 | 3815 | 11648 |
| 374 | 20240415 | 124500 | 7511777495 | 3815 | 3810 | 3840 | 3795 | 17998 |
| 375 | 20240415 | 124400 | 7443009095 | 3795 | 3805 | 3815 | 3795 | 6703 |
| 376 | 20240415 | 124300 | 7417510745 | 3805 | 3810 | 3815 | 3800 | 3504 |
| 377 | 20240415 | 124200 | 7404160575 | 3805 | 3805 | 3810 | 3800 | 2154 |
| 378 | 20240415 | 124100 | 7395964500 | 3800 | 3795 | 3805 | 3785 | 5029 |
| 379 | 20240415 | 124000 | 7376848280 | 3785 | 3770 | 3800 | 3770 | 4535 |
| 380 | 20240415 | 123900 | 7359656540 | 3770 | 3780 | 3780 | 3765 | 13497 |
| 381 | 20240415 | 123800 | 7308738975 | 3780 | 3785 | 3785 | 3780 | 214 |
| 382 | 20240415 | 123700 | 7307929940 | 3785 | 3785 | 3785 | 3785 | 1684 |
| 383 | 20240415 | 123600 | 7301556000 | 3785 | 3785 | 3785 | 3785 | 213 |
| 384 | 20240415 | 123500 | 7300749795 | 3795 | 3785 | 3795 | 3785 | 229 |
| 385 | 20240415 | 123400 | 7299882010 | 3785 | 3785 | 3795 | 3785 | 205 |
| 386 | 20240415 | 123300 | 7299106040 | 3775 | 3775 | 3775 | 3770 | 7548 |
| 387 | 20240415 | 123200 | 7270612770 | 3775 | 3775 | 3775 | 3775 | 11 |
| 388 | 20240415 | 123100 | 7270571245 | 3775 | 3790 | 3790 | 3770 | 8968 |
| 389 | 20240415 | 123000 | 7236673455 | 3795 | 3795 | 3795 | 3785 | 117 |
| 390 | 20240415 | 122900 | 7236229610 | 3785 | 3790 | 3790 | 3785 | 151 |
| 391 | 20240415 | 122800 | 7235657360 | 3785 | 3790 | 3795 | 3785 | 614 |
| 392 | 20240415 | 122700 | 7233333260 | 3785 | 3785 | 3795 | 3785 | 647 |
| 393 | 20240415 | 122600 | 7230884165 | 3785 | 3785 | 3785 | 3780 | 5926 |
| 394 | 20240415 | 122500 | 7208464845 | 3785 | 3795 | 3795 | 3785 | 4559 |
| 395 | 20240415 | 122400 | 7191199650 | 3800 | 3815 | 3815 | 3800 | 3053 |
| 396 | 20240415 | 122300 | 7179590395 | 3815 | 3820 | 3820 | 3815 | 58 |
| 397 | 20240415 | 122200 | 7179368875 | 3820 | 3830 | 3830 | 3815 | 747 |
| 398 | 20240415 | 122100 | 7176518785 | 3825 | 3820 | 3830 | 3810 | 11349 |
| 399 | 20240415 | 122000 | 7133168340 | 3825 | 3825 | 3825 | 3815 | 3253 |
| 400 | 20240415 | 121900 | 7120727300 | 3825 | 3815 | 3825 | 3815 | 1862 |
| 401 | 20240415 | 121800 | 7113614585 | 3820 | 3810 | 3820 | 3810 | 1917 |
| 402 | 20240415 | 121700 | 7106298810 | 3815 | 3810 | 3820 | 3810 | 6857 |
| 403 | 20240415 | 121600 | 7080139360 | 3820 | 3825 | 3830 | 3805 | 10232 |
| 404 | 20240415 | 121500 | 7041002390 | 3825 | 3795 | 3825 | 3795 | 24740 |
| 405 | 20240415 | 121400 | 6946572190 | 3805 | 3785 | 3805 | 3780 | 4398 |
| 406 | 20240415 | 121300 | 6929872170 | 3790 | 3775 | 3790 | 3775 | 1168 |
| 407 | 20240415 | 121200 | 6925454340 | 3785 | 3765 | 3785 | 3765 | 3467 |
| 408 | 20240415 | 121100 | 6912381610 | 3770 | 3765 | 3770 | 3760 | 896 |
| 409 | 20240415 | 121000 | 6909007695 | 3770 | 3770 | 3770 | 3765 | 4289 |
| 410 | 20240415 | 120900 | 6892839460 | 3765 | 3770 | 3770 | 3765 | 3382 |
| 411 | 20240415 | 120800 | 6880102590 | 3765 | 3775 | 3775 | 3765 | 15186 |
| 412 | 20240415 | 120700 | 6822855390 | 3775 | 3785 | 3785 | 3775 | 16332 |
| 413 | 20240415 | 120600 | 6761132635 | 3795 | 3795 | 3795 | 3785 | 3121 |
| 414 | 20240415 | 120500 | 6749313420 | 3795 | 3795 | 3795 | 3795 | 527 |
| 415 | 20240415 | 120400 | 6747313455 | 3790 | 3790 | 3790 | 3790 | 200 |
| 416 | 20240415 | 120300 | 6746555455 | 3800 | 3795 | 3800 | 3790 | 2645 |
| 417 | 20240415 | 120200 | 6736529010 | 3795 | 3800 | 3800 | 3795 | 445 |
| 418 | 20240415 | 120100 | 6734839985 | 3800 | 3795 | 3800 | 3795 | 523 |
| 419 | 20240415 | 120000 | 6732855195 | 3795 | 3800 | 3800 | 3795 | 390 |
| 420 | 20240415 | 115900 | 6731373510 | 3800 | 3795 | 3800 | 3790 | 356 |
| 421 | 20240415 | 115800 | 6730023350 | 3795 | 3795 | 3795 | 3795 | 16 |
| 422 | 20240415 | 115700 | 6729962630 | 3800 | 3800 | 3800 | 3800 | 202 |
| 423 | 20240415 | 115600 | 6729195030 | 3800 | 3790 | 3800 | 3785 | 2587 |
| 424 | 20240415 | 115500 | 6719397820 | 3800 | 3800 | 3800 | 3790 | 177 |
| 425 | 20240415 | 115400 | 6718726390 | 3800 | 3795 | 3800 | 3790 | 54 |
| 426 | 20240415 | 115300 | 6718521480 | 3800 | 3795 | 3800 | 3795 | 11 |
| 427 | 20240415 | 115200 | 6718479730 | 3790 | 3800 | 3800 | 3790 | 779 |
| 428 | 20240415 | 115100 | 6715521755 | 3800 | 3795 | 3800 | 3795 | 3420 |
| 429 | 20240415 | 115000 | 6702526085 | 3795 | 3795 | 3795 | 3790 | 1236 |
| 430 | 20240415 | 114900 | 6697836425 | 3800 | 3800 | 3800 | 3800 | 51 |
| 431 | 20240415 | 114800 | 6697642625 | 3800 | 3800 | 3800 | 3800 | 1256 |
| 432 | 20240415 | 114700 | 6692869825 | 3800 | 3805 | 3805 | 3800 | 378 |
| 433 | 20240415 | 114600 | 6691433415 | 3805 | 3800 | 3805 | 3800 | 374 |
| 434 | 20240415 | 114500 | 6690012145 | 3805 | 3805 | 3805 | 3795 | 7 |
| 435 | 20240415 | 114400 | 6689985560 | 3795 | 3800 | 3805 | 3795 | 1825 |
| 436 | 20240415 | 114300 | 6683050875 | 3800 | 3805 | 3805 | 3800 | 190 |
| 437 | 20240415 | 114200 | 6682328870 | 3800 | 3805 | 3805 | 3800 | 457 |
| 438 | 20240415 | 114100 | 6680592080 | 3805 | 3805 | 3820 | 3805 | 708 |
| 439 | 20240415 | 114000 | 6677895595 | 3805 | 3800 | 3805 | 3800 | 2529 |
| 440 | 20240415 | 113900 | 6668285390 | 3800 | 3800 | 3800 | 3800 | 437 |
| 441 | 20240415 | 113800 | 6666624790 | 3800 | 3805 | 3805 | 3800 | 1179 |
| 442 | 20240415 | 113700 | 6662143940 | 3805 | 3800 | 3805 | 3800 | 377 |
| 443 | 20240415 | 113600 | 6660710920 | 3800 | 3805 | 3805 | 3800 | 497 |
| 444 | 20240415 | 113500 | 6658821265 | 3805 | 3810 | 3810 | 3805 | 52 |
| 445 | 20240415 | 113400 | 6658623400 | 3800 | 3800 | 3810 | 3800 | 542 |
| 446 | 20240415 | 113300 | 6656563740 | 3810 | 3800 | 3810 | 3800 | 7358 |
| 447 | 20240415 | 113200 | 6628603300 | 3800 | 3805 | 3805 | 3800 | 1198 |
| 448 | 20240415 | 113100 | 6624046155 | 3805 | 3820 | 3820 | 3805 | 1083 |
| 449 | 20240415 | 113000 | 6619924760 | 3820 | 3810 | 3820 | 3810 | 267 |
| 450 | 20240415 | 112900 | 6618907075 | 3810 | 3815 | 3815 | 3805 | 85 |
| 451 | 20240415 | 112800 | 6618583365 | 3815 | 3810 | 3815 | 3805 | 818 |
| 452 | 20240415 | 112700 | 6615470340 | 3810 | 3810 | 3810 | 3810 | 994 |
| 453 | 20240415 | 112600 | 6611683200 | 3810 | 3815 | 3820 | 3810 | 631 |
| 454 | 20240415 | 112500 | 6609276900 | 3820 | 3810 | 3820 | 3810 | 1648 |
| 455 | 20240415 | 112400 | 6602996805 | 3815 | 3820 | 3820 | 3815 | 1906 |
| 456 | 20240415 | 112300 | 6595725285 | 3820 | 3825 | 3825 | 3820 | 424 |
| 457 | 20240415 | 112200 | 6594105505 | 3825 | 3820 | 3825 | 3820 | 131 |
| 458 | 20240415 | 112100 | 6593605060 | 3820 | 3825 | 3825 | 3820 | 1043 |
| 459 | 20240415 | 112000 | 6589618515 | 3825 | 3820 | 3825 | 3820 | 1675 |
| 460 | 20240415 | 111900 | 6583219895 | 3820 | 3825 | 3825 | 3820 | 69 |
| 461 | 20240415 | 111800 | 6582956225 | 3825 | 3815 | 3825 | 3815 | 1050 |
| 462 | 20240415 | 111700 | 6578945335 | 3820 | 3815 | 3820 | 3815 | 1160 |
| 463 | 20240415 | 111600 | 6574519890 | 3815 | 3820 | 3820 | 3815 | 418 |
| 464 | 20240415 | 111500 | 6572923405 | 3815 | 3820 | 3820 | 3810 | 2486 |
| 465 | 20240415 | 111400 | 6563438320 | 3820 | 3820 | 3820 | 3815 | 195 |
| 466 | 20240415 | 111300 | 6562693535 | 3820 | 3810 | 3820 | 3810 | 1479 |
| 467 | 20240415 | 111200 | 6557055815 | 3820 | 3815 | 3820 | 3810 | 4971 |
| 468 | 20240415 | 111100 | 6538093030 | 3820 | 3815 | 3820 | 3815 | 1981 |
| 469 | 20240415 | 111000 | 6530529565 | 3820 | 3810 | 3820 | 3805 | 1395 |
| 470 | 20240415 | 110900 | 6525210425 | 3810 | 3790 | 3810 | 3790 | 4782 |
| 471 | 20240415 | 110800 | 6507026110 | 3790 | 3795 | 3800 | 3790 | 3162 |
| 472 | 20240415 | 110700 | 6495034290 | 3800 | 3800 | 3800 | 3795 | 2015 |
| 473 | 20240415 | 110600 | 6487383340 | 3800 | 3795 | 3800 | 3790 | 6190 |
| 474 | 20240415 | 110500 | 6463891975 | 3795 | 3770 | 3795 | 3770 | 4088 |
| 475 | 20240415 | 110400 | 6448414940 | 3770 | 3760 | 3770 | 3760 | 570 |
| 476 | 20240415 | 110300 | 6446271290 | 3760 | 3760 | 3760 | 3760 | 1212 |
| 477 | 20240415 | 110200 | 6441714170 | 3755 | 3770 | 3770 | 3755 | 713 |
| 478 | 20240415 | 110100 | 6439033040 | 3770 | 3770 | 3770 | 3770 | 1 |
| 479 | 20240415 | 110000 | 6439029270 | 3775 | 3750 | 3775 | 3750 | 55 |
| 480 | 20240415 | 105900 | 6438822110 | 3750 | 3770 | 3775 | 3750 | 2826 |
| 481 | 20240415 | 105800 | 6428217930 | 3760 | 3770 | 3775 | 3760 | 1517 |
| 482 | 20240415 | 105700 | 6422509430 | 3775 | 3750 | 3775 | 3745 | 4163 |
| 483 | 20240415 | 105600 | 6406854110 | 3740 | 3750 | 3770 | 3740 | 9682 |
| 484 | 20240415 | 105500 | 6370582765 | 3750 | 3755 | 3755 | 3745 | 12536 |
| 485 | 20240415 | 105400 | 6323544110 | 3760 | 3760 | 3770 | 3755 | 8033 |
| 486 | 20240415 | 105300 | 6293366310 | 3760 | 3775 | 3775 | 3760 | 2824 |
| 487 | 20240415 | 105200 | 6282728730 | 3770 | 3770 | 3775 | 3770 | 1265 |
| 488 | 20240415 | 105100 | 6277959675 | 3770 | 3765 | 3770 | 3760 | 2179 |
| 489 | 20240415 | 105000 | 6269752080 | 3765 | 3760 | 3775 | 3750 | 6184 |
| 490 | 20240415 | 104900 | 6246525125 | 3760 | 3765 | 3775 | 3760 | 7347 |
| 491 | 20240415 | 104800 | 6218894830 | 3765 | 3760 | 3775 | 3760 | 1868 |
| 492 | 20240415 | 104700 | 6211865910 | 3765 | 3785 | 3785 | 3755 | 10919 |
| 493 | 20240415 | 104600 | 6170694960 | 3785 | 3800 | 3800 | 3780 | 5966 |
| 494 | 20240415 | 104500 | 6148080445 | 3800 | 3805 | 3805 | 3800 | 4794 |
| 495 | 20240415 | 104400 | 6129852480 | 3805 | 3810 | 3820 | 3805 | 1207 |
| 496 | 20240415 | 104300 | 6125253795 | 3810 | 3805 | 3825 | 3805 | 630 |
| 497 | 20240415 | 104200 | 6122856045 | 3825 | 3800 | 3830 | 3800 | 5705 |
| 498 | 20240415 | 104100 | 6101149375 | 3800 | 3800 | 3810 | 3800 | 2151 |
| 499 | 20240415 | 104000 | 6092972055 | 3800 | 3810 | 3815 | 3800 | 2889 |
| 500 | 20240415 | 103900 | 6081975845 | 3820 | 3815 | 3820 | 3810 | 1446 |
| 501 | 20240415 | 103800 | 6076460185 | 3820 | 3815 | 3820 | 3810 | 611 |
| 502 | 20240415 | 103700 | 6074130155 | 3815 | 3815 | 3815 | 3805 | 767 |
| 503 | 20240415 | 103600 | 6071205630 | 3820 | 3805 | 3820 | 3805 | 850 |
| 504 | 20240415 | 103500 | 6067968190 | 3805 | 3805 | 3810 | 3800 | 4346 |
| 505 | 20240415 | 103400 | 6051441510 | 3805 | 3815 | 3815 | 3805 | 5842 |
| 506 | 20240415 | 103300 | 6029195785 | 3815 | 3825 | 3825 | 3815 | 1335 |
| 507 | 20240415 | 103200 | 6024093175 | 3825 | 3825 | 3840 | 3810 | 1712 |
| 508 | 20240415 | 103100 | 6017551675 | 3825 | 3805 | 3825 | 3805 | 630 |
| 509 | 20240415 | 103000 | 6015146340 | 3805 | 3840 | 3840 | 3805 | 6032 |
| 510 | 20240415 | 102900 | 5992117905 | 3840 | 3830 | 3850 | 3825 | 3670 |
| 511 | 20240415 | 102800 | 5978046435 | 3830 | 3830 | 3830 | 3820 | 2628 |
| 512 | 20240415 | 102700 | 5967991915 | 3830 | 3820 | 3830 | 3815 | 1528 |
| 513 | 20240415 | 102600 | 5962153960 | 3820 | 3810 | 3825 | 3805 | 2724 |
| 514 | 20240415 | 102500 | 5951763005 | 3805 | 3815 | 3815 | 3790 | 12417 |
| 515 | 20240415 | 102400 | 5904571690 | 3810 | 3830 | 3830 | 3800 | 19278 |
| 516 | 20240415 | 102300 | 5831026675 | 3825 | 3840 | 3840 | 3825 | 8238 |
| 517 | 20240415 | 102200 | 5799476750 | 3840 | 3840 | 3845 | 3835 | 1724 |
| 518 | 20240415 | 102100 | 5792856270 | 3845 | 3840 | 3850 | 3830 | 6476 |
| 519 | 20240415 | 102000 | 5767996965 | 3840 | 3855 | 3855 | 3835 | 4024 |
| 520 | 20240415 | 101900 | 5752537755 | 3855 | 3845 | 3855 | 3835 | 11821 |
| 521 | 20240415 | 101800 | 5707075730 | 3845 | 3840 | 3845 | 3835 | 7237 |
| 522 | 20240415 | 101700 | 5679291440 | 3845 | 3855 | 3860 | 3835 | 7862 |
| 523 | 20240415 | 101600 | 5649040405 | 3855 | 3860 | 3870 | 3840 | 9075 |
| 524 | 20240415 | 101500 | 5614065370 | 3850 | 3885 | 3885 | 3850 | 12891 |
| 525 | 20240415 | 101400 | 5564281660 | 3880 | 3890 | 3890 | 3875 | 4169 |
| 526 | 20240415 | 101300 | 5548102335 | 3880 | 3900 | 3905 | 3860 | 14380 |
| 527 | 20240415 | 101200 | 5492199850 | 3890 | 3900 | 3905 | 3875 | 13248 |
| 528 | 20240415 | 101100 | 5440673600 | 3885 | 3880 | 3900 | 3865 | 18409 |
| 529 | 20240415 | 101000 | 5369272420 | 3880 | 3910 | 3910 | 3850 | 58850 |
| 530 | 20240415 | 100900 | 5141012095 | 3910 | 3920 | 3980 | 3895 | 125680 |
| 531 | 20240415 | 100800 | 4645530215 | 3920 | 3900 | 3920 | 3900 | 6603 |
| 532 | 20240415 | 100700 | 4619719775 | 3900 | 3900 | 3915 | 3900 | 9370 |
| 533 | 20240415 | 100600 | 4583099700 | 3905 | 3905 | 3905 | 3895 | 4264 |
| 534 | 20240415 | 100500 | 4566476335 | 3905 | 3905 | 3905 | 3890 | 8414 |
| 535 | 20240415 | 100400 | 4533633975 | 3905 | 3900 | 3910 | 3890 | 10391 |
| 536 | 20240415 | 100300 | 4493105135 | 3895 | 3915 | 3920 | 3895 | 12687 |
| 537 | 20240415 | 100200 | 4443528450 | 3920 | 3935 | 3940 | 3915 | 24856 |
| 538 | 20240415 | 100100 | 4345834115 | 3925 | 3900 | 3940 | 3900 | 43367 |
| 539 | 20240415 | 100000 | 4175361780 | 3905 | 3895 | 3905 | 3895 | 4033 |
| 540 | 20240415 | 095900 | 4159628640 | 3900 | 3900 | 3900 | 3890 | 12494 |
| 541 | 20240415 | 095800 | 4110966370 | 3895 | 3920 | 3920 | 3895 | 24116 |
| 542 | 20240415 | 095700 | 4016691610 | 3920 | 3935 | 3945 | 3915 | 60610 |
| 543 | 20240415 | 095600 | 3778485745 | 3940 | 3875 | 3945 | 3875 | 67590 |
| 544 | 20240415 | 095500 | 3514005575 | 3880 | 3890 | 3890 | 3875 | 11673 |
| 545 | 20240415 | 095400 | 3468643185 | 3890 | 3895 | 3900 | 3885 | 10683 |
| 546 | 20240415 | 095300 | 3427064375 | 3895 | 3875 | 3900 | 3875 | 21499 |
| 547 | 20240415 | 095200 | 3343427060 | 3880 | 3890 | 3890 | 3865 | 5632 |
| 548 | 20240415 | 095100 | 3321616145 | 3890 | 3875 | 3895 | 3860 | 23176 |
| 549 | 20240415 | 095000 | 3231607670 | 3875 | 3875 | 3880 | 3865 | 17174 |
| 550 | 20240415 | 094900 | 3165104815 | 3870 | 3875 | 3885 | 3870 | 7488 |
| 551 | 20240415 | 094800 | 3136094040 | 3875 | 3855 | 3895 | 3855 | 21770 |
| 552 | 20240415 | 094700 | 3051687360 | 3855 | 3830 | 3860 | 3830 | 4009 |
| 553 | 20240415 | 094600 | 3036253015 | 3830 | 3835 | 3835 | 3830 | 2210 |
| 554 | 20240415 | 094500 | 3027784070 | 3835 | 3835 | 3840 | 3825 | 1059 |
| 555 | 20240415 | 094400 | 3023730085 | 3835 | 3815 | 3840 | 3810 | 7340 |
| 556 | 20240415 | 094300 | 2995689360 | 3810 | 3810 | 3815 | 3810 | 5822 |
| 557 | 20240415 | 094200 | 2973486675 | 3815 | 3830 | 3835 | 3815 | 7122 |
| 558 | 20240415 | 094100 | 2946269475 | 3835 | 3840 | 3855 | 3835 | 4355 |
| 559 | 20240415 | 094000 | 2929539335 | 3845 | 3835 | 3865 | 3835 | 13101 |
| 560 | 20240415 | 093900 | 2879078855 | 3835 | 3820 | 3835 | 3815 | 7538 |
| 561 | 20240415 | 093800 | 2850242220 | 3820 | 3825 | 3825 | 3810 | 5261 |
| 562 | 20240415 | 093700 | 2830151420 | 3825 | 3845 | 3845 | 3815 | 29345 |
| 563 | 20240415 | 093600 | 2717920735 | 3840 | 3865 | 3875 | 3840 | 38597 |
| 564 | 20240415 | 093500 | 2568836530 | 3860 | 3880 | 3885 | 3845 | 63560 |
| 565 | 20240415 | 093400 | 2323096190 | 3875 | 3795 | 3900 | 3795 | 81684 |
| 566 | 20240415 | 093300 | 2007717195 | 3800 | 3780 | 3800 | 3780 | 6456 |
| 567 | 20240415 | 093200 | 1983249560 | 3780 | 3790 | 3790 | 3780 | 4698 |
| 568 | 20240415 | 093100 | 1965464695 | 3790 | 3770 | 3790 | 3765 | 7288 |
| 569 | 20240415 | 093000 | 1937930150 | 3770 | 3765 | 3775 | 3765 | 2932 |
| 570 | 20240415 | 092900 | 1926884725 | 3760 | 3765 | 3765 | 3755 | 2621 |
| 571 | 20240415 | 092800 | 1917029790 | 3760 | 3780 | 3780 | 3760 | 5244 |
| 572 | 20240415 | 092700 | 1897224980 | 3780 | 3760 | 3790 | 3760 | 6679 |
| 573 | 20240415 | 092600 | 1872018365 | 3765 | 3750 | 3765 | 3745 | 3327 |
| 574 | 20240415 | 092500 | 1859535755 | 3745 | 3740 | 3745 | 3730 | 2850 |
| 575 | 20240415 | 092400 | 1848874555 | 3745 | 3735 | 3750 | 3730 | 8456 |
| 576 | 20240415 | 092300 | 1817279625 | 3735 | 3730 | 3740 | 3725 | 1941 |
| 577 | 20240415 | 092200 | 1810039445 | 3730 | 3725 | 3730 | 3720 | 3632 |
| 578 | 20240415 | 092100 | 1796524985 | 3725 | 3730 | 3735 | 3725 | 6972 |
| 579 | 20240415 | 092000 | 1770532920 | 3730 | 3745 | 3745 | 3730 | 14835 |
| 580 | 20240415 | 091900 | 1715086315 | 3740 | 3750 | 3750 | 3740 | 5967 |
| 581 | 20240415 | 091800 | 1692764885 | 3745 | 3750 | 3755 | 3740 | 7943 |
| 582 | 20240415 | 091700 | 1663002340 | 3745 | 3765 | 3765 | 3745 | 9794 |
| 583 | 20240415 | 091600 | 1626267640 | 3760 | 3765 | 3765 | 3750 | 5518 |
| 584 | 20240415 | 091500 | 1605526240 | 3755 | 3750 | 3770 | 3745 | 6155 |
| 585 | 20240415 | 091400 | 1582405750 | 3745 | 3760 | 3770 | 3745 | 16774 |
| 586 | 20240415 | 091300 | 1519411215 | 3755 | 3760 | 3775 | 3755 | 7608 |
| 587 | 20240415 | 091200 | 1490804295 | 3765 | 3785 | 3785 | 3755 | 17118 |
| 588 | 20240415 | 091100 | 1426421195 | 3785 | 3765 | 3795 | 3750 | 15410 |
| 589 | 20240415 | 091000 | 1368352675 | 3775 | 3810 | 3815 | 3765 | 32726 |
| 590 | 20240415 | 090900 | 1244228050 | 3815 | 3790 | 3815 | 3790 | 19986 |
| 591 | 20240415 | 090800 | 1168282725 | 3790 | 3795 | 3810 | 3790 | 17279 |
| 592 | 20240415 | 090700 | 1102676360 | 3790 | 3750 | 3790 | 3745 | 9193 |
| 593 | 20240415 | 090600 | 1068156145 | 3740 | 3760 | 3770 | 3740 | 9606 |
| 594 | 20240415 | 090500 | 1032114495 | 3770 | 3755 | 3770 | 3745 | 22669 |
| 595 | 20240415 | 090400 | 947038490 | 3760 | 3775 | 3785 | 3750 | 33183 |
| 596 | 20240415 | 090300 | 822287965 | 3770 | 3800 | 3800 | 3765 | 36602 |
| 597 | 20240415 | 090200 | 683877315 | 3800 | 3840 | 3840 | 3795 | 44175 |
| 598 | 20240415 | 090100 | 515355820 | 3850 | 3855 | 3870 | 3830 | 41681 |
| 599 | 20240415 | 090000 | 354591365 | 3860 | 3800 | 3860 | 3780 | 90769 |