33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 3731 |
| 3 | 20240416 | 191500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 4 | 20240416 | 191400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 5 | 20240416 | 191300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 6 | 20240416 | 191200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 7 | 20240416 | 191100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 8 | 20240416 | 191000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 9 | 20240416 | 190900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 10 | 20240416 | 190800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 11 | 20240416 | 190700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 12 | 20240416 | 190600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 13 | 20240416 | 190500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 14 | 20240416 | 190400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 15 | 20240416 | 190300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 16 | 20240416 | 190200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 17 | 20240416 | 190100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 18 | 20240416 | 190000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 19 | 20240416 | 185900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 20 | 20240416 | 185800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 21 | 20240416 | 185700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 22 | 20240416 | 185600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 23 | 20240416 | 185500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 24 | 20240416 | 185400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 25 | 20240416 | 185300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 26 | 20240416 | 185200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 27 | 20240416 | 185100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 28 | 20240416 | 185000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 29 | 20240416 | 184900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 30 | 20240416 | 184800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 31 | 20240416 | 184700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 32 | 20240416 | 184600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 3731 |
| 33 | 20240416 | 184500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 34 | 20240416 | 184400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 35 | 20240416 | 184300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 36 | 20240416 | 184200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 37 | 20240416 | 184100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 38 | 20240416 | 184000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 39 | 20240416 | 183900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 40 | 20240416 | 183800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 41 | 20240416 | 183700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 42 | 20240416 | 183600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 43 | 20240416 | 183500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 44 | 20240416 | 183400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 45 | 20240416 | 183300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 46 | 20240416 | 183200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 47 | 20240416 | 183100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 48 | 20240416 | 183000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 49 | 20240416 | 182900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 50 | 20240416 | 182800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 51 | 20240416 | 182700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 52 | 20240416 | 182600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 53 | 20240416 | 182500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 54 | 20240416 | 182400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 55 | 20240416 | 182300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 56 | 20240416 | 182200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 57 | 20240416 | 182100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 58 | 20240416 | 182000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 59 | 20240416 | 181900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 60 | 20240416 | 181800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 61 | 20240416 | 181700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 62 | 20240416 | 181600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 3731 |
| 63 | 20240416 | 181500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 64 | 20240416 | 181400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 65 | 20240416 | 181300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 66 | 20240416 | 181200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 67 | 20240416 | 181100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 68 | 20240416 | 181000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 69 | 20240416 | 180900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 70 | 20240416 | 180800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 71 | 20240416 | 180700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 72 | 20240416 | 180600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 73 | 20240416 | 180500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 74 | 20240416 | 180400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 75 | 20240416 | 180300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 76 | 20240416 | 180200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 77 | 20240416 | 180100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 78 | 20240416 | 180000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 79 | 20240416 | 175900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 80 | 20240416 | 175800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 81 | 20240416 | 175700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 82 | 20240416 | 175600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 83 | 20240416 | 175500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 84 | 20240416 | 175400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 85 | 20240416 | 175300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 86 | 20240416 | 175200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 87 | 20240416 | 175100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 88 | 20240416 | 175000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 89 | 20240416 | 174900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 90 | 20240416 | 174800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 91 | 20240416 | 174700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 92 | 20240416 | 174600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 3731 |
| 93 | 20240416 | 174500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 94 | 20240416 | 174400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 95 | 20240416 | 174300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 96 | 20240416 | 174200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 97 | 20240416 | 174100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 98 | 20240416 | 174000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 99 | 20240416 | 173900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 100 | 20240416 | 173800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 101 | 20240416 | 173700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 102 | 20240416 | 173600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 103 | 20240416 | 173500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 104 | 20240416 | 173400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 105 | 20240416 | 173300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 106 | 20240416 | 173200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 107 | 20240416 | 173100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 108 | 20240416 | 173000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 109 | 20240416 | 172900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 110 | 20240416 | 172800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 111 | 20240416 | 172700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 112 | 20240416 | 172600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 113 | 20240416 | 172500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 114 | 20240416 | 172400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 115 | 20240416 | 172300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 116 | 20240416 | 172200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 117 | 20240416 | 172100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 118 | 20240416 | 172000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 119 | 20240416 | 171900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 120 | 20240416 | 171800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 121 | 20240416 | 171700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 122 | 20240416 | 171600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 3731 |
| 123 | 20240416 | 171500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 124 | 20240416 | 171400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 125 | 20240416 | 171300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 126 | 20240416 | 171200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 127 | 20240416 | 171100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 128 | 20240416 | 171000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 129 | 20240416 | 170900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 130 | 20240416 | 170800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 131 | 20240416 | 170700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 132 | 20240416 | 170600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 133 | 20240416 | 170500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 134 | 20240416 | 170400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 135 | 20240416 | 170300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 136 | 20240416 | 170200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 137 | 20240416 | 170100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 138 | 20240416 | 170000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 139 | 20240416 | 165900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 140 | 20240416 | 165800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 141 | 20240416 | 165700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 142 | 20240416 | 165600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 143 | 20240416 | 165500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 144 | 20240416 | 165400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 145 | 20240416 | 165300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 146 | 20240416 | 165200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 147 | 20240416 | 165100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 148 | 20240416 | 165000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 149 | 20240416 | 164900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 150 | 20240416 | 164800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 151 | 20240416 | 164700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 152 | 20240416 | 164600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 3731 |
| 153 | 20240416 | 164500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 154 | 20240416 | 164400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 155 | 20240416 | 164300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 156 | 20240416 | 164200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 157 | 20240416 | 164100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 158 | 20240416 | 164000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 159 | 20240416 | 163900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 160 | 20240416 | 163800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 161 | 20240416 | 163700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 162 | 20240416 | 163600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 163 | 20240416 | 163500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 164 | 20240416 | 163400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 165 | 20240416 | 163300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 166 | 20240416 | 163200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 167 | 20240416 | 163100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 168 | 20240416 | 163000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 169 | 20240416 | 162900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 170 | 20240416 | 162800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 171 | 20240416 | 162700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 172 | 20240416 | 162600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 173 | 20240416 | 162500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 174 | 20240416 | 162400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 175 | 20240416 | 162300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 176 | 20240416 | 162200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 177 | 20240416 | 162100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 178 | 20240416 | 162000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 179 | 20240416 | 161900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 180 | 20240416 | 161800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 181 | 20240416 | 161700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 182 | 20240416 | 161600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 3731 |
| 183 | 20240416 | 161500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 184 | 20240416 | 161400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 185 | 20240416 | 161300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 186 | 20240416 | 161200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 187 | 20240416 | 161100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 188 | 20240416 | 161000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 189 | 20240416 | 160900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 190 | 20240416 | 160800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 191 | 20240416 | 160700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 192 | 20240416 | 160600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 193 | 20240416 | 160500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 194 | 20240416 | 160400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 195 | 20240416 | 160300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 196 | 20240416 | 160200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 197 | 20240416 | 160100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 198 | 20240416 | 160000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 199 | 20240416 | 155900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 200 | 20240416 | 155800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 201 | 20240416 | 155700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 202 | 20240416 | 155600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 203 | 20240416 | 155500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 204 | 20240416 | 155400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 205 | 20240416 | 155300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 206 | 20240416 | 155200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 207 | 20240416 | 155100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 208 | 20240416 | 155000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 209 | 20240416 | 154900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 210 | 20240416 | 154800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 211 | 20240416 | 154700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 212 | 20240416 | 154600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 3731 |
| 213 | 20240416 | 154500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 214 | 20240416 | 154400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 215 | 20240416 | 154300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 216 | 20240416 | 154200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 217 | 20240416 | 154100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 218 | 20240416 | 154000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 219 | 20240416 | 153900 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 220 | 20240416 | 153800 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 221 | 20240416 | 153700 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 222 | 20240416 | 153600 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 223 | 20240416 | 153500 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 224 | 20240416 | 153400 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 225 | 20240416 | 153300 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 226 | 20240416 | 153200 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 227 | 20240416 | 153100 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 0 |
| 228 | 20240416 | 153000 | 3115476750 | 15560 | 15560 | 15560 | 15560 | 3731 |
| 229 | 20240416 | 152900 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 230 | 20240416 | 152800 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 231 | 20240416 | 152700 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 232 | 20240416 | 152600 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 233 | 20240416 | 152500 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 234 | 20240416 | 152400 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 235 | 20240416 | 152300 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 236 | 20240416 | 152200 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 237 | 20240416 | 152100 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 238 | 20240416 | 152000 | 3057422390 | 15600 | 15600 | 15600 | 15600 | 0 |
| 239 | 20240416 | 151900 | 3057422390 | 15600 | 15550 | 15600 | 15550 | 113 |
| 240 | 20240416 | 151800 | 3055661390 | 15550 | 15580 | 15580 | 15550 | 2790 |
| 241 | 20240416 | 151700 | 3012258780 | 15590 | 15610 | 15610 | 15590 | 485 |
| 242 | 20240416 | 151600 | 3004693410 | 15620 | 15600 | 15620 | 15600 | 127 |
| 243 | 20240416 | 151500 | 3002711760 | 15600 | 15600 | 15600 | 15590 | 1586 |
| 244 | 20240416 | 151400 | 2977978840 | 15590 | 15580 | 15600 | 15580 | 796 |
| 245 | 20240416 | 151300 | 2965568450 | 15590 | 15590 | 15590 | 15590 | 23 |
| 246 | 20240416 | 151200 | 2965209880 | 15600 | 15600 | 15610 | 15600 | 506 |
| 247 | 20240416 | 151100 | 2957313520 | 15610 | 15580 | 15610 | 15580 | 586 |
| 248 | 20240416 | 151000 | 2948180800 | 15580 | 15550 | 15590 | 15550 | 1325 |
| 249 | 20240416 | 150900 | 2927544210 | 15550 | 15580 | 15580 | 15550 | 1517 |
| 250 | 20240416 | 150800 | 2903947560 | 15590 | 15610 | 15610 | 15590 | 631 |
| 251 | 20240416 | 150700 | 2894104940 | 15620 | 15620 | 15620 | 15620 | 416 |
| 252 | 20240416 | 150600 | 2887607020 | 15560 | 15610 | 15620 | 15560 | 5974 |
| 253 | 20240416 | 150500 | 2794562300 | 15610 | 15610 | 15630 | 15600 | 281 |
| 254 | 20240416 | 150400 | 2790175170 | 15610 | 15630 | 15630 | 15610 | 916 |
| 255 | 20240416 | 150300 | 2775864490 | 15630 | 15640 | 15640 | 15630 | 72 |
| 256 | 20240416 | 150200 | 2774738830 | 15630 | 15640 | 15640 | 15630 | 498 |
| 257 | 20240416 | 150100 | 2766950420 | 15650 | 15650 | 15680 | 15640 | 783 |
| 258 | 20240416 | 150000 | 2754696480 | 15650 | 15650 | 15670 | 15650 | 276 |
| 259 | 20240416 | 145900 | 2750376390 | 15650 | 15660 | 15670 | 15650 | 751 |
| 260 | 20240416 | 145800 | 2738618120 | 15670 | 15680 | 15680 | 15670 | 18 |
| 261 | 20240416 | 145700 | 2738335990 | 15670 | 15660 | 15670 | 15660 | 668 |
| 262 | 20240416 | 145600 | 2727868460 | 15610 | 15610 | 15620 | 15610 | 907 |
| 263 | 20240416 | 145500 | 2713706040 | 15620 | 15630 | 15630 | 15620 | 213 |
| 264 | 20240416 | 145400 | 2710376860 | 15620 | 15660 | 15660 | 15590 | 842 |
| 265 | 20240416 | 145300 | 2697230050 | 15620 | 15640 | 15690 | 15620 | 1051 |
| 266 | 20240416 | 145200 | 2680757390 | 15690 | 15600 | 15690 | 15590 | 332 |
| 267 | 20240416 | 145100 | 2675577120 | 15610 | 15570 | 15610 | 15570 | 647 |
| 268 | 20240416 | 145000 | 2665478710 | 15560 | 15580 | 15580 | 15560 | 1555 |
| 269 | 20240416 | 144900 | 2641272950 | 15590 | 15560 | 15590 | 15560 | 211 |
| 270 | 20240416 | 144800 | 2637985210 | 15570 | 15570 | 15570 | 15570 | 517 |
| 271 | 20240416 | 144700 | 2629935520 | 15570 | 15570 | 15570 | 15560 | 515 |
| 272 | 20240416 | 144600 | 2621917080 | 15570 | 15560 | 15570 | 15550 | 526 |
| 273 | 20240416 | 144500 | 2613733180 | 15560 | 15560 | 15560 | 15550 | 785 |
| 274 | 20240416 | 144400 | 2601522380 | 15560 | 15550 | 15560 | 15550 | 522 |
| 275 | 20240416 | 144300 | 2593404860 | 15550 | 15550 | 15550 | 15550 | 60 |
| 276 | 20240416 | 144200 | 2592471860 | 15540 | 15520 | 15540 | 15520 | 1038 |
| 277 | 20240416 | 144100 | 2576351170 | 15530 | 15510 | 15530 | 15510 | 334 |
| 278 | 20240416 | 144000 | 2571168040 | 15510 | 15510 | 15510 | 15510 | 514 |
| 279 | 20240416 | 143900 | 2563195900 | 15510 | 15510 | 15510 | 15510 | 490 |
| 280 | 20240416 | 143800 | 2555596000 | 15510 | 15520 | 15530 | 15510 | 1351 |
| 281 | 20240416 | 143700 | 2534633800 | 15510 | 15520 | 15520 | 15510 | 634 |
| 282 | 20240416 | 143600 | 2524794680 | 15520 | 15520 | 15550 | 15520 | 749 |
| 283 | 20240416 | 143500 | 2513162700 | 15520 | 15520 | 15520 | 15520 | 331 |
| 284 | 20240416 | 143400 | 2508025580 | 15520 | 15550 | 15550 | 15520 | 482 |
| 285 | 20240416 | 143300 | 2500544910 | 15520 | 15520 | 15520 | 15520 | 559 |
| 286 | 20240416 | 143200 | 2491869230 | 15520 | 15520 | 15520 | 15520 | 485 |
| 287 | 20240416 | 143100 | 2484342030 | 15520 | 15520 | 15530 | 15510 | 655 |
| 288 | 20240416 | 143000 | 2474181380 | 15520 | 15530 | 15530 | 15520 | 481 |
| 289 | 20240416 | 142900 | 2466716250 | 15540 | 15530 | 15540 | 15520 | 531 |
| 290 | 20240416 | 142800 | 2458470060 | 15530 | 15520 | 15540 | 15520 | 585 |
| 291 | 20240416 | 142700 | 2449389510 | 15520 | 15540 | 15540 | 15520 | 1138 |
| 292 | 20240416 | 142600 | 2431717500 | 15540 | 15540 | 15550 | 15540 | 527 |
| 293 | 20240416 | 142500 | 2423527570 | 15550 | 15530 | 15550 | 15530 | 518 |
| 294 | 20240416 | 142400 | 2415477530 | 15540 | 15550 | 15550 | 15540 | 516 |
| 295 | 20240416 | 142300 | 2407454820 | 15560 | 15560 | 15560 | 15560 | 0 |
| 296 | 20240416 | 142200 | 2407454820 | 15560 | 15540 | 15560 | 15540 | 858 |
| 297 | 20240416 | 142100 | 2394115380 | 15560 | 15570 | 15570 | 15560 | 172 |
| 298 | 20240416 | 142000 | 2391438610 | 15570 | 15580 | 15580 | 15570 | 486 |
| 299 | 20240416 | 141900 | 2383871530 | 15570 | 15540 | 15570 | 15540 | 600 |
| 300 | 20240416 | 141800 | 2374543930 | 15540 | 15540 | 15570 | 15540 | 126 |
| 301 | 20240416 | 141700 | 2372585860 | 15540 | 15540 | 15540 | 15540 | 488 |
| 302 | 20240416 | 141600 | 2365002340 | 15540 | 15540 | 15540 | 15540 | 530 |
| 303 | 20240416 | 141500 | 2356766140 | 15540 | 15540 | 15540 | 15540 | 493 |
| 304 | 20240416 | 141400 | 2349104920 | 15540 | 15550 | 15550 | 15540 | 480 |
| 305 | 20240416 | 141300 | 2341645130 | 15540 | 15540 | 15550 | 15540 | 706 |
| 306 | 20240416 | 141200 | 2330670880 | 15550 | 15550 | 15550 | 15550 | 483 |
| 307 | 20240416 | 141100 | 2323160230 | 15550 | 15550 | 15550 | 15550 | 480 |
| 308 | 20240416 | 141000 | 2315696230 | 15550 | 15550 | 15550 | 15550 | 490 |
| 309 | 20240416 | 140900 | 2308076730 | 15550 | 15550 | 15550 | 15550 | 676 |
| 310 | 20240416 | 140800 | 2297564930 | 15550 | 15550 | 15550 | 15550 | 264 |
| 311 | 20240416 | 140700 | 2293459730 | 15570 | 15570 | 15590 | 15570 | 147 |
| 312 | 20240416 | 140600 | 2291170900 | 15540 | 15540 | 15540 | 15530 | 888 |
| 313 | 20240416 | 140500 | 2277372300 | 15550 | 15560 | 15560 | 15550 | 254 |
| 314 | 20240416 | 140400 | 2273421550 | 15550 | 15550 | 15550 | 15550 | 483 |
| 315 | 20240416 | 140300 | 2265910900 | 15570 | 15540 | 15570 | 15540 | 512 |
| 316 | 20240416 | 140200 | 2257954380 | 15540 | 15560 | 15560 | 15530 | 959 |
| 317 | 20240416 | 140100 | 2243055490 | 15560 | 15540 | 15560 | 15540 | 637 |
| 318 | 20240416 | 140000 | 2233156370 | 15550 | 15560 | 15560 | 15550 | 583 |
| 319 | 20240416 | 135900 | 2224089200 | 15570 | 15540 | 15570 | 15540 | 1056 |
| 320 | 20240416 | 135800 | 2207663350 | 15540 | 15520 | 15540 | 15520 | 182 |
| 321 | 20240416 | 135700 | 2204837600 | 15550 | 15530 | 15550 | 15520 | 989 |
| 322 | 20240416 | 135600 | 2189470260 | 15530 | 15540 | 15540 | 15530 | 334 |
| 323 | 20240416 | 135500 | 2184283170 | 15540 | 15540 | 15540 | 15530 | 864 |
| 324 | 20240416 | 135400 | 2170864750 | 15530 | 15540 | 15550 | 15530 | 753 |
| 325 | 20240416 | 135300 | 2159168370 | 15540 | 15550 | 15550 | 15540 | 483 |
| 326 | 20240416 | 135200 | 2151658480 | 15550 | 15540 | 15550 | 15530 | 626 |
| 327 | 20240416 | 135100 | 2141931050 | 15560 | 15530 | 15560 | 15530 | 9 |
| 328 | 20240416 | 135000 | 2141791070 | 15530 | 15560 | 15560 | 15520 | 1573 |
| 329 | 20240416 | 134900 | 2117361800 | 15570 | 15580 | 15580 | 15570 | 60 |
| 330 | 20240416 | 134800 | 2116427070 | 15580 | 15520 | 15580 | 15520 | 522 |
| 331 | 20240416 | 134700 | 2108307630 | 15520 | 15540 | 15540 | 15510 | 1200 |
| 332 | 20240416 | 134600 | 2089682530 | 15540 | 15570 | 15570 | 15540 | 541 |
| 333 | 20240416 | 134500 | 2081267750 | 15570 | 15590 | 15590 | 15560 | 14 |
| 334 | 20240416 | 134400 | 2081049690 | 15540 | 15540 | 15550 | 15530 | 1687 |
| 335 | 20240416 | 134300 | 2054837330 | 15560 | 15570 | 15570 | 15540 | 1793 |
| 336 | 20240416 | 134200 | 2026947240 | 15560 | 15600 | 15600 | 15560 | 1018 |
| 337 | 20240416 | 134100 | 2011085810 | 15620 | 15600 | 15620 | 15550 | 5361 |
| 338 | 20240416 | 134000 | 1927606010 | 15600 | 15600 | 15600 | 15600 | 582 |
| 339 | 20240416 | 133900 | 1918526810 | 15600 | 15590 | 15600 | 15590 | 580 |
| 340 | 20240416 | 133800 | 1909483610 | 15600 | 15630 | 15630 | 15600 | 962 |
| 341 | 20240416 | 133700 | 1894468540 | 15650 | 15650 | 15650 | 15650 | 7 |
| 342 | 20240416 | 133600 | 1894358990 | 15670 | 15720 | 15720 | 15600 | 3246 |
| 343 | 20240416 | 133500 | 1843676590 | 15650 | 15650 | 15650 | 15640 | 1233 |
| 344 | 20240416 | 133400 | 1824384960 | 15680 | 15680 | 15680 | 15610 | 2207 |
| 345 | 20240416 | 133300 | 1789903990 | 15670 | 15690 | 15690 | 15670 | 457 |
| 346 | 20240416 | 133200 | 1782740260 | 15710 | 15680 | 15710 | 15680 | 107 |
| 347 | 20240416 | 133100 | 1781062290 | 15690 | 15690 | 15690 | 15690 | 1375 |
| 348 | 20240416 | 133000 | 1759488540 | 15690 | 15710 | 15710 | 15690 | 518 |
| 349 | 20240416 | 132900 | 1751360960 | 15730 | 15720 | 15730 | 15680 | 1009 |
| 350 | 20240416 | 132800 | 1735496280 | 15670 | 15740 | 15740 | 15670 | 8 |
| 351 | 20240416 | 132700 | 1735370430 | 15760 | 15770 | 15770 | 15750 | 544 |
| 352 | 20240416 | 132600 | 1726794440 | 15800 | 15800 | 15820 | 15800 | 23 |
| 353 | 20240416 | 132500 | 1726430900 | 15820 | 15820 | 15820 | 15820 | 8 |
| 354 | 20240416 | 132400 | 1726304340 | 15830 | 15830 | 15830 | 15830 | 7 |
| 355 | 20240416 | 132300 | 1726193530 | 15830 | 15830 | 15830 | 15830 | 7 |
| 356 | 20240416 | 132200 | 1726082720 | 15830 | 15830 | 15830 | 15830 | 19 |
| 357 | 20240416 | 132100 | 1725781950 | 15830 | 15830 | 15830 | 15830 | 7 |
| 358 | 20240416 | 132000 | 1725671140 | 15830 | 15800 | 15830 | 15800 | 8 |
| 359 | 20240416 | 131900 | 1725544530 | 15840 | 15840 | 15840 | 15840 | 8 |
| 360 | 20240416 | 131800 | 1725417810 | 15840 | 15800 | 15840 | 15800 | 483 |
| 361 | 20240416 | 131700 | 1717772960 | 15800 | 15770 | 15800 | 15770 | 48 |
| 362 | 20240416 | 131600 | 1717015190 | 15760 | 15780 | 15810 | 15760 | 638 |
| 363 | 20240416 | 131500 | 1706952080 | 15780 | 15820 | 15820 | 15780 | 149 |
| 364 | 20240416 | 131400 | 1704600580 | 15830 | 15810 | 15830 | 15790 | 168 |
| 365 | 20240416 | 131300 | 1701943460 | 15830 | 15830 | 15830 | 15830 | 18 |
| 366 | 20240416 | 131200 | 1701658520 | 15830 | 15820 | 15830 | 15820 | 29 |
| 367 | 20240416 | 131100 | 1701199490 | 15820 | 15800 | 15820 | 15800 | 281 |
| 368 | 20240416 | 131000 | 1696754590 | 15820 | 15820 | 15820 | 15820 | 224 |
| 369 | 20240416 | 130900 | 1693210910 | 15800 | 15790 | 15810 | 15790 | 340 |
| 370 | 20240416 | 130800 | 1687838910 | 15790 | 15780 | 15790 | 15780 | 83 |
| 371 | 20240416 | 130700 | 1686528550 | 15800 | 15800 | 15800 | 15770 | 207 |
| 372 | 20240416 | 130600 | 1683262270 | 15800 | 15800 | 15800 | 15800 | 7 |
| 373 | 20240416 | 130500 | 1683151670 | 15800 | 15780 | 15800 | 15770 | 421 |
| 374 | 20240416 | 130400 | 1676505650 | 15780 | 15750 | 15780 | 15750 | 134 |
| 375 | 20240416 | 130300 | 1674392420 | 15760 | 15740 | 15760 | 15740 | 312 |
| 376 | 20240416 | 130200 | 1669476320 | 15740 | 15700 | 15740 | 15690 | 294 |
| 377 | 20240416 | 130100 | 1664850780 | 15690 | 15660 | 15710 | 15660 | 47 |
| 378 | 20240416 | 130000 | 1664112700 | 15660 | 15650 | 15660 | 15650 | 56 |
| 379 | 20240416 | 125900 | 1663235800 | 15710 | 15700 | 15710 | 15630 | 5271 |
| 380 | 20240416 | 125800 | 1580771820 | 15710 | 15690 | 15710 | 15690 | 320 |
| 381 | 20240416 | 125700 | 1575749960 | 15670 | 15680 | 15680 | 15670 | 9 |
| 382 | 20240416 | 125600 | 1575608860 | 15680 | 15670 | 15680 | 15670 | 3 |
| 383 | 20240416 | 125500 | 1575561830 | 15680 | 15670 | 15680 | 15670 | 9 |
| 384 | 20240416 | 125400 | 1575420730 | 15630 | 15630 | 15630 | 15630 | 3 |
| 385 | 20240416 | 125300 | 1575373840 | 15670 | 15670 | 15670 | 15670 | 78 |
| 386 | 20240416 | 125200 | 1574151580 | 15660 | 15630 | 15660 | 15630 | 216 |
| 387 | 20240416 | 125100 | 1570772510 | 15640 | 15650 | 15650 | 15640 | 11 |
| 388 | 20240416 | 125000 | 1570600450 | 15650 | 15660 | 15660 | 15650 | 35 |
| 389 | 20240416 | 124900 | 1570052550 | 15630 | 15660 | 15660 | 15630 | 9 |
| 390 | 20240416 | 124800 | 1569911700 | 15630 | 15630 | 15630 | 15630 | 581 |
| 391 | 20240416 | 124700 | 1560830670 | 15630 | 15640 | 15660 | 15630 | 25 |
| 392 | 20240416 | 124600 | 1560439490 | 15640 | 15640 | 15640 | 15640 | 1 |
| 393 | 20240416 | 124500 | 1560423850 | 15610 | 15610 | 15610 | 15610 | 1 |
| 394 | 20240416 | 124400 | 1560408240 | 15600 | 15600 | 15600 | 15600 | 3 |
| 395 | 20240416 | 124300 | 1560361440 | 15600 | 15630 | 15630 | 15600 | 399 |
| 396 | 20240416 | 124200 | 1554133720 | 15610 | 15610 | 15610 | 15610 | 0 |
| 397 | 20240416 | 124100 | 1554133720 | 15610 | 15610 | 15610 | 15600 | 4 |
| 398 | 20240416 | 124000 | 1554071290 | 15600 | 15600 | 15600 | 15600 | 20 |
| 399 | 20240416 | 123900 | 1553759290 | 15600 | 15610 | 15610 | 15600 | 1029 |
| 400 | 20240416 | 123800 | 1537706840 | 15610 | 15610 | 15610 | 15610 | 1 |
| 401 | 20240416 | 123700 | 1537691230 | 15610 | 15610 | 15610 | 15610 | 1 |
| 402 | 20240416 | 123600 | 1537675620 | 15610 | 15610 | 15610 | 15610 | 2 |
| 403 | 20240416 | 123500 | 1537644400 | 15600 | 15610 | 15620 | 15600 | 106 |
| 404 | 20240416 | 123400 | 1535989430 | 15600 | 15610 | 15610 | 15600 | 4 |
| 405 | 20240416 | 123300 | 1535927000 | 15600 | 15600 | 15600 | 15600 | 4 |
| 406 | 20240416 | 123200 | 1535864600 | 15640 | 15690 | 15690 | 15600 | 410 |
| 407 | 20240416 | 123100 | 1529464190 | 15690 | 15640 | 15690 | 15630 | 3082 |
| 408 | 20240416 | 123000 | 1481261680 | 15640 | 15690 | 15690 | 15640 | 1935 |
| 409 | 20240416 | 122900 | 1450989270 | 15690 | 15690 | 15690 | 15690 | 5 |
| 410 | 20240416 | 122800 | 1450910820 | 15650 | 15650 | 15650 | 15650 | 23 |
| 411 | 20240416 | 122700 | 1450550870 | 15690 | 15680 | 15690 | 15680 | 63 |
| 412 | 20240416 | 122600 | 1449563010 | 15640 | 15640 | 15640 | 15640 | 3 |
| 413 | 20240416 | 122500 | 1449516090 | 15640 | 15640 | 15640 | 15640 | 0 |
| 414 | 20240416 | 122400 | 1449516090 | 15640 | 15640 | 15650 | 15640 | 444 |
| 415 | 20240416 | 122300 | 1442567900 | 15630 | 15620 | 15630 | 15620 | 163 |
| 416 | 20240416 | 122200 | 1440020230 | 15620 | 15620 | 15620 | 15620 | 23 |
| 417 | 20240416 | 122100 | 1439660970 | 15620 | 15620 | 15620 | 15620 | 15 |
| 418 | 20240416 | 122000 | 1439426670 | 15620 | 15630 | 15630 | 15620 | 347 |
| 419 | 20240416 | 121900 | 1434003180 | 15630 | 15630 | 15640 | 15630 | 26 |
| 420 | 20240416 | 121800 | 1433596780 | 15640 | 15650 | 15650 | 15640 | 261 |
| 421 | 20240416 | 121700 | 1429513530 | 15660 | 15660 | 15660 | 15650 | 23 |
| 422 | 20240416 | 121600 | 1429153360 | 15670 | 15670 | 15670 | 15670 | 25 |
| 423 | 20240416 | 121500 | 1428761610 | 15670 | 15650 | 15670 | 15650 | 9 |
| 424 | 20240416 | 121400 | 1428620740 | 15650 | 15660 | 15660 | 15630 | 123 |
| 425 | 20240416 | 121300 | 1426698040 | 15660 | 15660 | 15660 | 15660 | 65 |
| 426 | 20240416 | 121200 | 1425680140 | 15630 | 15630 | 15680 | 15630 | 40 |
| 427 | 20240416 | 121100 | 1425053090 | 15630 | 15630 | 15630 | 15630 | 91 |
| 428 | 20240416 | 121000 | 1423630760 | 15630 | 15630 | 15630 | 15630 | 25 |
| 429 | 20240416 | 120900 | 1423240010 | 15610 | 15610 | 15610 | 15610 | 0 |
| 430 | 20240416 | 120800 | 1423240010 | 15610 | 15620 | 15620 | 15610 | 318 |
| 431 | 20240416 | 120700 | 1418272900 | 15690 | 15650 | 15690 | 15610 | 5190 |
| 432 | 20240416 | 120600 | 1337228660 | 15660 | 15660 | 15660 | 15660 | 781 |
| 433 | 20240416 | 120500 | 1324998200 | 15680 | 15660 | 15690 | 15660 | 472 |
| 434 | 20240416 | 120400 | 1317597110 | 15670 | 15670 | 15670 | 15670 | 30 |
| 435 | 20240416 | 120300 | 1317127010 | 15660 | 15680 | 15680 | 15660 | 6 |
| 436 | 20240416 | 120200 | 1317032970 | 15660 | 15680 | 15680 | 15660 | 173 |
| 437 | 20240416 | 120100 | 1314321610 | 15680 | 15690 | 15690 | 15680 | 341 |
| 438 | 20240416 | 120000 | 1308971330 | 15690 | 15690 | 15700 | 15690 | 506 |
| 439 | 20240416 | 115900 | 1301032130 | 15690 | 15690 | 15710 | 15690 | 598 |
| 440 | 20240416 | 115800 | 1291638200 | 15690 | 15680 | 15690 | 15680 | 9 |
| 441 | 20240416 | 115700 | 1291497010 | 15690 | 15690 | 15690 | 15680 | 48 |
| 442 | 20240416 | 115600 | 1290743930 | 15680 | 15680 | 15680 | 15680 | 12 |
| 443 | 20240416 | 115500 | 1290555770 | 15690 | 15700 | 15700 | 15690 | 116 |
| 444 | 20240416 | 115400 | 1288735650 | 15710 | 15720 | 15720 | 15710 | 51 |
| 445 | 20240416 | 115300 | 1287934020 | 15740 | 15740 | 15740 | 15740 | 85 |
| 446 | 20240416 | 115200 | 1286596120 | 15740 | 15740 | 15750 | 15740 | 119 |
| 447 | 20240416 | 115100 | 1284721930 | 15740 | 15740 | 15740 | 15740 | 3 |
| 448 | 20240416 | 115000 | 1284674710 | 15750 | 15750 | 15750 | 15750 | 19 |
| 449 | 20240416 | 114900 | 1284375460 | 15740 | 15740 | 15750 | 15740 | 28 |
| 450 | 20240416 | 114800 | 1283934540 | 15750 | 15740 | 15760 | 15720 | 439 |
| 451 | 20240416 | 114700 | 1277029930 | 15730 | 15720 | 15730 | 15720 | 9 |
| 452 | 20240416 | 114600 | 1276888390 | 15710 | 15690 | 15740 | 15690 | 533 |
| 453 | 20240416 | 114500 | 1268521530 | 15650 | 15670 | 15680 | 15640 | 145 |
| 454 | 20240416 | 114400 | 1266248640 | 15650 | 15640 | 15650 | 15640 | 47 |
| 455 | 20240416 | 114300 | 1265513400 | 15670 | 15660 | 15670 | 15660 | 9 |
| 456 | 20240416 | 114200 | 1265372450 | 15660 | 15650 | 15660 | 15630 | 25 |
| 457 | 20240416 | 114100 | 1264981250 | 15640 | 15630 | 15640 | 15610 | 345 |
| 458 | 20240416 | 114000 | 1259586660 | 15610 | 15610 | 15630 | 15610 | 110 |
| 459 | 20240416 | 113900 | 1257868170 | 15610 | 15600 | 15610 | 15600 | 158 |
| 460 | 20240416 | 113800 | 1255402920 | 15600 | 15600 | 15610 | 15600 | 57 |
| 461 | 20240416 | 113700 | 1254513420 | 15590 | 15600 | 15600 | 15590 | 423 |
| 462 | 20240416 | 113600 | 1247914690 | 15600 | 15610 | 15610 | 15600 | 1128 |
| 463 | 20240416 | 113500 | 1230306640 | 15610 | 15610 | 15610 | 15610 | 18 |
| 464 | 20240416 | 113400 | 1230025660 | 15620 | 15610 | 15620 | 15610 | 18 |
| 465 | 20240416 | 113300 | 1229744520 | 15620 | 15610 | 15620 | 15610 | 15 |
| 466 | 20240416 | 113200 | 1229510250 | 15620 | 15620 | 15620 | 15610 | 182 |
| 467 | 20240416 | 113100 | 1226668260 | 15620 | 15610 | 15630 | 15610 | 77 |
| 468 | 20240416 | 113000 | 1225464940 | 15620 | 15630 | 15630 | 15620 | 223 |
| 469 | 20240416 | 112900 | 1221979600 | 15630 | 15630 | 15630 | 15630 | 226 |
| 470 | 20240416 | 112800 | 1218447220 | 15630 | 15630 | 15640 | 15630 | 16 |
| 471 | 20240416 | 112700 | 1218197040 | 15630 | 15630 | 15640 | 15630 | 76 |
| 472 | 20240416 | 112600 | 1217008690 | 15630 | 15610 | 15630 | 15610 | 41 |
| 473 | 20240416 | 112500 | 1216368000 | 15610 | 15660 | 15660 | 15610 | 62 |
| 474 | 20240416 | 112400 | 1215400130 | 15630 | 15610 | 15630 | 15600 | 316 |
| 475 | 20240416 | 112300 | 1210465630 | 15610 | 15610 | 15610 | 15610 | 2 |
| 476 | 20240416 | 112200 | 1210434410 | 15640 | 15610 | 15640 | 15600 | 1987 |
| 477 | 20240416 | 112100 | 1179391290 | 15600 | 15640 | 15640 | 15600 | 484 |
| 478 | 20240416 | 112000 | 1171822210 | 15600 | 15660 | 15660 | 15600 | 218 |
| 479 | 20240416 | 111900 | 1168412310 | 15640 | 15640 | 15640 | 15640 | 5 |
| 480 | 20240416 | 111800 | 1168334110 | 15660 | 15600 | 15660 | 15600 | 1467 |
| 481 | 20240416 | 111700 | 1145392240 | 15600 | 15630 | 15630 | 15600 | 164 |
| 482 | 20240416 | 111600 | 1142830680 | 15630 | 15630 | 15630 | 15630 | 553 |
| 483 | 20240416 | 111500 | 1134187290 | 15580 | 15580 | 15580 | 15580 | 14 |
| 484 | 20240416 | 111400 | 1133969170 | 15640 | 15580 | 15640 | 15580 | 11 |
| 485 | 20240416 | 111300 | 1133797190 | 15580 | 15620 | 15640 | 15580 | 5004 |
| 486 | 20240416 | 111200 | 1055818670 | 15620 | 15610 | 15650 | 15610 | 204 |
| 487 | 20240416 | 111100 | 1052629990 | 15620 | 15600 | 15620 | 15600 | 140 |
| 488 | 20240416 | 111000 | 1050443720 | 15600 | 15610 | 15610 | 15600 | 114 |
| 489 | 20240416 | 110900 | 1048664280 | 15610 | 15620 | 15620 | 15610 | 44 |
| 490 | 20240416 | 110800 | 1047977110 | 15620 | 15640 | 15640 | 15610 | 65 |
| 491 | 20240416 | 110700 | 1046960770 | 15610 | 15640 | 15640 | 15610 | 175 |
| 492 | 20240416 | 110600 | 1044226310 | 15630 | 15640 | 15640 | 15630 | 24 |
| 493 | 20240416 | 110500 | 1043851050 | 15630 | 15630 | 15630 | 15630 | 15 |
| 494 | 20240416 | 110400 | 1043616600 | 15630 | 15600 | 15640 | 15600 | 165 |
| 495 | 20240416 | 110300 | 1041038440 | 15600 | 15600 | 15600 | 15600 | 119 |
| 496 | 20240416 | 110200 | 1039182040 | 15600 | 15640 | 15640 | 15600 | 5043 |
| 497 | 20240416 | 110100 | 960495790 | 15640 | 15630 | 15640 | 15630 | 62 |
| 498 | 20240416 | 110000 | 959526150 | 15640 | 15650 | 15650 | 15640 | 173 |
| 499 | 20240416 | 105900 | 956819660 | 15650 | 15660 | 15660 | 15650 | 6 |
| 500 | 20240416 | 105800 | 956725740 | 15660 | 15640 | 15660 | 15640 | 30 |
| 501 | 20240416 | 105700 | 956255970 | 15640 | 15670 | 15670 | 15640 | 17 |
| 502 | 20240416 | 105600 | 955989700 | 15640 | 15650 | 15670 | 15640 | 450 |
| 503 | 20240416 | 105500 | 948943660 | 15650 | 15640 | 15660 | 15640 | 109 |
| 504 | 20240416 | 105400 | 947237110 | 15620 | 15620 | 15620 | 15620 | 4 |
| 505 | 20240416 | 105300 | 947174630 | 15620 | 15620 | 15620 | 15620 | 557 |
| 506 | 20240416 | 105200 | 938474290 | 15620 | 15620 | 15620 | 15620 | 3 |
| 507 | 20240416 | 105100 | 938427430 | 15620 | 15660 | 15660 | 15620 | 3009 |
| 508 | 20240416 | 105000 | 891416250 | 15680 | 15640 | 15680 | 15640 | 120 |
| 509 | 20240416 | 104900 | 889538710 | 15640 | 15640 | 15640 | 15640 | 0 |
| 510 | 20240416 | 104800 | 889538710 | 15640 | 15650 | 15650 | 15640 | 88 |
| 511 | 20240416 | 104700 | 888161530 | 15640 | 15680 | 15680 | 15640 | 9 |
| 512 | 20240416 | 104600 | 888020530 | 15700 | 15650 | 15700 | 15650 | 1308 |
| 513 | 20240416 | 104500 | 867539160 | 15650 | 15650 | 15650 | 15650 | 1095 |
| 514 | 20240416 | 104400 | 850402410 | 15650 | 15650 | 15660 | 15650 | 10 |
| 515 | 20240416 | 104300 | 850245890 | 15660 | 15660 | 15660 | 15660 | 48 |
| 516 | 20240416 | 104200 | 849494210 | 15660 | 15690 | 15690 | 15660 | 651 |
| 517 | 20240416 | 104100 | 839293780 | 15690 | 15690 | 15690 | 15690 | 60 |
| 518 | 20240416 | 104000 | 838352380 | 15680 | 15700 | 15700 | 15680 | 53 |
| 519 | 20240416 | 103900 | 837520370 | 15710 | 15710 | 15710 | 15710 | 20 |
| 520 | 20240416 | 103800 | 837206170 | 15700 | 15750 | 15750 | 15700 | 328 |
| 521 | 20240416 | 103700 | 832049490 | 15740 | 15720 | 15740 | 15720 | 146 |
| 522 | 20240416 | 103600 | 829751860 | 15730 | 15710 | 15730 | 15700 | 37 |
| 523 | 20240416 | 103500 | 829170610 | 15700 | 15670 | 15700 | 15670 | 519 |
| 524 | 20240416 | 103400 | 821028560 | 15680 | 15670 | 15680 | 15670 | 261 |
| 525 | 20240416 | 103300 | 816938130 | 15670 | 15680 | 15690 | 15670 | 250 |
| 526 | 20240416 | 103200 | 813019250 | 15680 | 15690 | 15690 | 15680 | 302 |
| 527 | 20240416 | 103100 | 808281390 | 15690 | 15690 | 15710 | 15690 | 220 |
| 528 | 20240416 | 103000 | 804826940 | 15690 | 15700 | 15700 | 15690 | 126 |
| 529 | 20240416 | 102900 | 802848810 | 15710 | 15700 | 15710 | 15700 | 517 |
| 530 | 20240416 | 102800 | 794731870 | 15710 | 15700 | 15710 | 15700 | 180 |
| 531 | 20240416 | 102700 | 791905050 | 15700 | 15710 | 15710 | 15700 | 356 |
| 532 | 20240416 | 102600 | 786315520 | 15710 | 15710 | 15710 | 15700 | 41 |
| 533 | 20240416 | 102500 | 785671620 | 15740 | 15740 | 15740 | 15690 | 56 |
| 534 | 20240416 | 102400 | 784790430 | 15750 | 15680 | 15760 | 15680 | 5 |
| 535 | 20240416 | 102300 | 784711810 | 15680 | 15690 | 15690 | 15680 | 287 |
| 536 | 20240416 | 102200 | 780208790 | 15690 | 15690 | 15690 | 15690 | 3 |
| 537 | 20240416 | 102100 | 780161720 | 15780 | 15780 | 15780 | 15780 | 1 |
| 538 | 20240416 | 102000 | 780145940 | 15770 | 15710 | 15770 | 15660 | 2767 |
| 539 | 20240416 | 101900 | 736709600 | 15710 | 15710 | 15710 | 15710 | 1 |
| 540 | 20240416 | 101800 | 736693890 | 15700 | 15730 | 15730 | 15700 | 854 |
| 541 | 20240416 | 101700 | 723279590 | 15710 | 15750 | 15750 | 15700 | 2350 |
| 542 | 20240416 | 101600 | 686354400 | 15750 | 15770 | 15770 | 15740 | 1434 |
| 543 | 20240416 | 101500 | 663763960 | 15770 | 15770 | 15780 | 15760 | 159 |
| 544 | 20240416 | 101400 | 661256060 | 15780 | 15790 | 15790 | 15770 | 921 |
| 545 | 20240416 | 101300 | 646722610 | 15780 | 15800 | 15800 | 15780 | 1333 |
| 546 | 20240416 | 101200 | 625661430 | 15800 | 15800 | 15800 | 15800 | 73 |
| 547 | 20240416 | 101100 | 624508030 | 15820 | 15820 | 15820 | 15800 | 548 |
| 548 | 20240416 | 101000 | 615847060 | 15810 | 15810 | 15820 | 15810 | 102 |
| 549 | 20240416 | 100900 | 614234430 | 15810 | 15810 | 15810 | 15810 | 13 |
| 550 | 20240416 | 100800 | 614028900 | 15810 | 15820 | 15820 | 15810 | 813 |
| 551 | 20240416 | 100700 | 601170190 | 15820 | 15830 | 15830 | 15820 | 664 |
| 552 | 20240416 | 100600 | 590659320 | 15830 | 15840 | 15840 | 15830 | 93 |
| 553 | 20240416 | 100500 | 589187080 | 15840 | 15860 | 15870 | 15830 | 1414 |
| 554 | 20240416 | 100400 | 566772000 | 15860 | 15860 | 15860 | 15860 | 152 |
| 555 | 20240416 | 100300 | 564361280 | 15870 | 15850 | 15870 | 15850 | 136 |
| 556 | 20240416 | 100200 | 562204610 | 15860 | 15860 | 15860 | 15860 | 69 |
| 557 | 20240416 | 100100 | 561110270 | 15870 | 15860 | 15870 | 15860 | 9 |
| 558 | 20240416 | 100000 | 560967480 | 15860 | 15850 | 15860 | 15850 | 6 |
| 559 | 20240416 | 095900 | 560872340 | 15850 | 15860 | 15860 | 15850 | 545 |
| 560 | 20240416 | 095800 | 552228790 | 15860 | 15870 | 15870 | 15860 | 543 |
| 561 | 20240416 | 095700 | 543615620 | 15870 | 15880 | 15880 | 15870 | 30 |
| 562 | 20240416 | 095600 | 543139470 | 15880 | 15860 | 15880 | 15860 | 112 |
| 563 | 20240416 | 095500 | 541362290 | 15870 | 15910 | 15910 | 15870 | 1566 |
| 564 | 20240416 | 095400 | 516494520 | 15910 | 15910 | 15920 | 15910 | 735 |
| 565 | 20240416 | 095300 | 504800660 | 15910 | 15910 | 15920 | 15910 | 37 |
| 566 | 20240416 | 095200 | 504211710 | 15910 | 15910 | 15920 | 15910 | 55 |
| 567 | 20240416 | 095100 | 503336410 | 15920 | 15900 | 15920 | 15900 | 105 |
| 568 | 20240416 | 095000 | 501665440 | 15920 | 15880 | 15920 | 15880 | 66 |
| 569 | 20240416 | 094900 | 500616680 | 15880 | 15880 | 15900 | 15880 | 124 |
| 570 | 20240416 | 094800 | 498647270 | 15880 | 15890 | 15890 | 15880 | 224 |
| 571 | 20240416 | 094700 | 495088420 | 15890 | 15890 | 15890 | 15890 | 7 |
| 572 | 20240416 | 094600 | 494977190 | 15890 | 15940 | 15940 | 15890 | 12 |
| 573 | 20240416 | 094500 | 494786270 | 15940 | 15860 | 15950 | 15860 | 1300 |
| 574 | 20240416 | 094400 | 474086140 | 15870 | 15880 | 15890 | 15870 | 620 |
| 575 | 20240416 | 094300 | 464244140 | 15880 | 15880 | 15880 | 15880 | 30 |
| 576 | 20240416 | 094200 | 463767740 | 15880 | 15870 | 15880 | 15860 | 134 |
| 577 | 20240416 | 094100 | 461641140 | 15870 | 15870 | 15880 | 15870 | 41 |
| 578 | 20240416 | 094000 | 460990340 | 15870 | 15910 | 15910 | 15870 | 1263 |
| 579 | 20240416 | 093900 | 440927440 | 15910 | 15910 | 15910 | 15900 | 148 |
| 580 | 20240416 | 093800 | 438573090 | 15910 | 15920 | 15920 | 15910 | 167 |
| 581 | 20240416 | 093700 | 435915680 | 15920 | 15920 | 15920 | 15910 | 118 |
| 582 | 20240416 | 093600 | 434037150 | 15920 | 15920 | 15930 | 15920 | 462 |
| 583 | 20240416 | 093500 | 426682090 | 15930 | 15940 | 15940 | 15930 | 622 |
| 584 | 20240416 | 093400 | 416771910 | 15930 | 15950 | 15950 | 15920 | 843 |
| 585 | 20240416 | 093300 | 403341520 | 15940 | 15980 | 15980 | 15940 | 61 |
| 586 | 20240416 | 093200 | 402367640 | 15980 | 15970 | 15980 | 15940 | 212 |
| 587 | 20240416 | 093100 | 398983680 | 15970 | 15980 | 15980 | 15970 | 36 |
| 588 | 20240416 | 093000 | 398408740 | 15980 | 15980 | 16010 | 15970 | 149 |
| 589 | 20240416 | 092900 | 396028530 | 15970 | 15970 | 15970 | 15970 | 34 |
| 590 | 20240416 | 092800 | 395485550 | 16000 | 15980 | 16000 | 15970 | 54 |
| 591 | 20240416 | 092700 | 394622410 | 15970 | 15990 | 16000 | 15970 | 1595 |
| 592 | 20240416 | 092600 | 369103520 | 15960 | 15930 | 15960 | 15930 | 191 |
| 593 | 20240416 | 092500 | 366058760 | 15920 | 15930 | 15930 | 15920 | 218 |
| 594 | 20240416 | 092400 | 362586240 | 15930 | 15960 | 15960 | 15930 | 623 |
| 595 | 20240416 | 092300 | 352648740 | 15960 | 16020 | 16020 | 15950 | 4367 |
| 596 | 20240416 | 092200 | 282860190 | 16020 | 16020 | 16020 | 16020 | 167 |
| 597 | 20240416 | 092100 | 280184850 | 16020 | 16030 | 16030 | 16020 | 615 |
| 598 | 20240416 | 092000 | 270332500 | 16020 | 16050 | 16050 | 16020 | 1086 |
| 599 | 20240416 | 091900 | 252924490 | 16050 | 16040 | 16070 | 16040 | 172 |
| 600 | 20240416 | 091800 | 250165160 | 16050 | 16060 | 16080 | 16050 | 215 |
| 601 | 20240416 | 091700 | 246714020 | 16060 | 16070 | 16080 | 16060 | 327 |
| 602 | 20240416 | 091600 | 241457660 | 16080 | 16090 | 16090 | 16080 | 69 |
| 603 | 20240416 | 091500 | 240348130 | 16080 | 16150 | 16150 | 16070 | 2940 |
| 604 | 20240416 | 091400 | 192973280 | 16150 | 16170 | 16170 | 16150 | 962 |
| 605 | 20240416 | 091300 | 177427680 | 16170 | 16180 | 16180 | 16170 | 1203 |
| 606 | 20240416 | 091200 | 157972770 | 16180 | 16210 | 16210 | 16180 | 38 |
| 607 | 20240416 | 091100 | 157357810 | 16220 | 16190 | 16220 | 16180 | 326 |
| 608 | 20240416 | 091000 | 152074280 | 16180 | 16230 | 16230 | 16170 | 79 |
| 609 | 20240416 | 090900 | 150796710 | 16180 | 16240 | 16240 | 16160 | 239 |
| 610 | 20240416 | 090800 | 146919550 | 16200 | 16180 | 16250 | 16150 | 1674 |
| 611 | 20240416 | 090700 | 119789290 | 16150 | 16120 | 16180 | 16120 | 419 |
| 612 | 20240416 | 090600 | 113023520 | 16120 | 16100 | 16130 | 16100 | 1791 |
| 613 | 20240416 | 090500 | 84169580 | 16000 | 16120 | 16130 | 15970 | 1080 |
| 614 | 20240416 | 090400 | 66758290 | 16120 | 16080 | 16120 | 15950 | 1158 |
| 615 | 20240416 | 090300 | 48119460 | 15950 | 15910 | 16100 | 15910 | 135 |
| 616 | 20240416 | 090200 | 45960820 | 15900 | 15910 | 15910 | 15900 | 184 |
| 617 | 20240416 | 090100 | 43034050 | 15910 | 15940 | 15940 | 15910 | 1156 |
| 618 | 20240416 | 090000 | 24629190 | 15930 | 15980 | 15990 | 15910 | 1531 |