28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 6824 |
| 3 | 20240415 | 185100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20240415 | 185000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20240415 | 184900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20240415 | 184800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20240415 | 184700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20240415 | 184600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20240415 | 184500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20240415 | 184400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20240415 | 184300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20240415 | 184200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20240415 | 184100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20240415 | 184000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20240415 | 183900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20240415 | 183800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20240415 | 183700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20240415 | 183600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20240415 | 183500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20240415 | 183400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20240415 | 183300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20240415 | 183200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20240415 | 183100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20240415 | 183000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20240415 | 182900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20240415 | 182800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20240415 | 182700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20240415 | 182600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20240415 | 182500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20240415 | 182400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20240415 | 182300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20240415 | 182200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 6824 |
| 33 | 20240415 | 182100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20240415 | 182000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20240415 | 181900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20240415 | 181800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20240415 | 181700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20240415 | 181600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20240415 | 181500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20240415 | 181400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20240415 | 181300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20240415 | 181200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20240415 | 181100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20240415 | 181000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20240415 | 180900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20240415 | 180800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20240415 | 180700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20240415 | 180600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20240415 | 180500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20240415 | 180400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20240415 | 180300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20240415 | 180200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20240415 | 180100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20240415 | 180000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20240415 | 175900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20240415 | 175800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20240415 | 175700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20240415 | 175600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20240415 | 175500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20240415 | 175400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20240415 | 175300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20240415 | 175200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 6824 |
| 63 | 20240415 | 175100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20240415 | 175000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20240415 | 174900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20240415 | 174800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20240415 | 174700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20240415 | 174600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20240415 | 174500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20240415 | 174400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20240415 | 174300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20240415 | 174200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20240415 | 174100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20240415 | 174000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20240415 | 173900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20240415 | 173800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20240415 | 173700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20240415 | 173600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20240415 | 173500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20240415 | 173400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20240415 | 173300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20240415 | 173200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20240415 | 173100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20240415 | 173000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20240415 | 172900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20240415 | 172800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20240415 | 172700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20240415 | 172600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20240415 | 172500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20240415 | 172400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20240415 | 172300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20240415 | 172200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 6824 |
| 93 | 20240415 | 172100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20240415 | 172000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20240415 | 171900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20240415 | 171800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20240415 | 171700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20240415 | 171600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20240415 | 171500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20240415 | 171400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20240415 | 171300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20240415 | 171200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20240415 | 171100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20240415 | 171000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20240415 | 170900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20240415 | 170800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20240415 | 170700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20240415 | 170600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20240415 | 170500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20240415 | 170400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20240415 | 170300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20240415 | 170200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20240415 | 170100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20240415 | 170000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20240415 | 165900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20240415 | 165800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20240415 | 165700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20240415 | 165600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20240415 | 165500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20240415 | 165400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20240415 | 165300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20240415 | 165200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 6824 |
| 123 | 20240415 | 165100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20240415 | 165000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20240415 | 164900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20240415 | 164800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20240415 | 164700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20240415 | 164600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20240415 | 164500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20240415 | 164400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20240415 | 164300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20240415 | 164200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20240415 | 164100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20240415 | 164000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20240415 | 163900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20240415 | 163800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20240415 | 163700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20240415 | 163600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20240415 | 163500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20240415 | 163400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20240415 | 163300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20240415 | 163200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20240415 | 163100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20240415 | 163000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20240415 | 162900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20240415 | 162800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20240415 | 162700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20240415 | 162600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20240415 | 162500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20240415 | 162400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20240415 | 162300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20240415 | 162200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 6824 |
| 153 | 20240415 | 162100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20240415 | 162000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20240415 | 161900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20240415 | 161800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20240415 | 161700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20240415 | 161600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20240415 | 161500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20240415 | 161400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20240415 | 161300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20240415 | 161200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20240415 | 161100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20240415 | 161000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20240415 | 160900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20240415 | 160800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20240415 | 160700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20240415 | 160600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20240415 | 160500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20240415 | 160400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20240415 | 160300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20240415 | 160200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20240415 | 160100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20240415 | 160000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20240415 | 155900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20240415 | 155800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20240415 | 155700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20240415 | 155600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20240415 | 155500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20240415 | 155400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20240415 | 155300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20240415 | 155200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 6824 |
| 183 | 20240415 | 155100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20240415 | 155000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20240415 | 154900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20240415 | 154800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20240415 | 154700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20240415 | 154600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20240415 | 154500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20240415 | 154400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20240415 | 154300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20240415 | 154200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20240415 | 154100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20240415 | 154000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20240415 | 153900 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20240415 | 153800 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20240415 | 153700 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20240415 | 153600 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20240415 | 153500 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20240415 | 153400 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20240415 | 153300 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20240415 | 153200 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20240415 | 153100 | 564549215 | 2345 | 2345 | 2345 | 2345 | 0 |
| 204 | 20240415 | 153000 | 564549215 | 2345 | 2345 | 2345 | 2345 | 6824 |
| 205 | 20240415 | 152900 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 206 | 20240415 | 152800 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 207 | 20240415 | 152700 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 208 | 20240415 | 152600 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 209 | 20240415 | 152500 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 210 | 20240415 | 152400 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 211 | 20240415 | 152300 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 212 | 20240415 | 152200 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 213 | 20240415 | 152100 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 214 | 20240415 | 152000 | 548546935 | 2335 | 2335 | 2335 | 2335 | 0 |
| 215 | 20240415 | 151900 | 548546935 | 2335 | 2340 | 2340 | 2330 | 2031 |
| 216 | 20240415 | 151800 | 543809005 | 2340 | 2340 | 2340 | 2340 | 29 |
| 217 | 20240415 | 151700 | 543741145 | 2340 | 2340 | 2340 | 2340 | 93 |
| 218 | 20240415 | 151600 | 543523525 | 2340 | 2350 | 2350 | 2340 | 250 |
| 219 | 20240415 | 151500 | 542936525 | 2350 | 2345 | 2350 | 2335 | 1052 |
| 220 | 20240415 | 151400 | 540474855 | 2350 | 2350 | 2350 | 2350 | 3613 |
| 221 | 20240415 | 151300 | 531984305 | 2355 | 2350 | 2355 | 2350 | 2739 |
| 222 | 20240415 | 151200 | 525547625 | 2360 | 2345 | 2360 | 2335 | 5977 |
| 223 | 20240415 | 151100 | 511507825 | 2345 | 2340 | 2355 | 2340 | 2717 |
| 224 | 20240415 | 151000 | 505137510 | 2340 | 2345 | 2365 | 2340 | 10713 |
| 225 | 20240415 | 150900 | 479914290 | 2355 | 2325 | 2355 | 2320 | 6460 |
| 226 | 20240415 | 150800 | 464803700 | 2325 | 2325 | 2325 | 2325 | 75 |
| 227 | 20240415 | 150700 | 464629325 | 2325 | 2325 | 2325 | 2325 | 200 |
| 228 | 20240415 | 150600 | 464164325 | 2325 | 2325 | 2325 | 2325 | 0 |
| 229 | 20240415 | 150500 | 464164325 | 2325 | 2320 | 2325 | 2320 | 500 |
| 230 | 20240415 | 150400 | 463004320 | 2325 | 2320 | 2325 | 2320 | 121 |
| 231 | 20240415 | 150300 | 462723395 | 2325 | 2325 | 2325 | 2325 | 0 |
| 232 | 20240415 | 150200 | 462723395 | 2325 | 2320 | 2325 | 2320 | 18 |
| 233 | 20240415 | 150100 | 462681615 | 2325 | 2315 | 2325 | 2315 | 33 |
| 234 | 20240415 | 150000 | 462605200 | 2325 | 2325 | 2325 | 2325 | 0 |
| 235 | 20240415 | 145900 | 462605200 | 2325 | 2320 | 2325 | 2320 | 35 |
| 236 | 20240415 | 145800 | 462523985 | 2325 | 2320 | 2325 | 2320 | 1159 |
| 237 | 20240415 | 145700 | 459835100 | 2320 | 2320 | 2320 | 2320 | 0 |
| 238 | 20240415 | 145600 | 459835100 | 2320 | 2320 | 2320 | 2320 | 6 |
| 239 | 20240415 | 145500 | 459821180 | 2320 | 2315 | 2320 | 2315 | 1209 |
| 240 | 20240415 | 145400 | 457022300 | 2315 | 2315 | 2315 | 2315 | 860 |
| 241 | 20240415 | 145300 | 455031400 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20240415 | 145200 | 455031400 | 2315 | 2320 | 2320 | 2315 | 189 |
| 243 | 20240415 | 145100 | 454593650 | 2320 | 2320 | 2320 | 2320 | 8 |
| 244 | 20240415 | 145000 | 454575090 | 2320 | 2320 | 2320 | 2320 | 0 |
| 245 | 20240415 | 144900 | 454575090 | 2320 | 2315 | 2320 | 2315 | 23 |
| 246 | 20240415 | 144800 | 454521805 | 2320 | 2320 | 2320 | 2320 | 0 |
| 247 | 20240415 | 144700 | 454521805 | 2320 | 2320 | 2320 | 2320 | 0 |
| 248 | 20240415 | 144600 | 454521805 | 2320 | 2320 | 2320 | 2320 | 0 |
| 249 | 20240415 | 144500 | 454521805 | 2320 | 2320 | 2320 | 2320 | 5 |
| 250 | 20240415 | 144400 | 454510205 | 2320 | 2320 | 2320 | 2320 | 4 |
| 251 | 20240415 | 144300 | 454500925 | 2320 | 2320 | 2320 | 2320 | 2 |
| 252 | 20240415 | 144200 | 454496285 | 2320 | 2320 | 2320 | 2320 | 1 |
| 253 | 20240415 | 144100 | 454493965 | 2320 | 2320 | 2320 | 2320 | 0 |
| 254 | 20240415 | 144000 | 454493965 | 2320 | 2320 | 2320 | 2320 | 2 |
| 255 | 20240415 | 143900 | 454489325 | 2315 | 2315 | 2315 | 2315 | 200 |
| 256 | 20240415 | 143800 | 454026325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 257 | 20240415 | 143700 | 454026325 | 2320 | 2320 | 2320 | 2320 | 0 |
| 258 | 20240415 | 143600 | 454026325 | 2320 | 2315 | 2320 | 2315 | 1001 |
| 259 | 20240415 | 143500 | 451709005 | 2320 | 2315 | 2320 | 2315 | 47 |
| 260 | 20240415 | 143400 | 451600190 | 2320 | 2320 | 2320 | 2320 | 0 |
| 261 | 20240415 | 143300 | 451600190 | 2320 | 2320 | 2320 | 2320 | 2 |
| 262 | 20240415 | 143200 | 451595550 | 2320 | 2320 | 2320 | 2320 | 1 |
| 263 | 20240415 | 143100 | 451593230 | 2320 | 2320 | 2320 | 2320 | 1 |
| 264 | 20240415 | 143000 | 451590910 | 2320 | 2320 | 2320 | 2320 | 110 |
| 265 | 20240415 | 142900 | 451335710 | 2320 | 2320 | 2320 | 2320 | 0 |
| 266 | 20240415 | 142800 | 451335710 | 2320 | 2310 | 2320 | 2305 | 2596 |
| 267 | 20240415 | 142700 | 445349765 | 2320 | 2310 | 2320 | 2310 | 7 |
| 268 | 20240415 | 142600 | 445333555 | 2315 | 2320 | 2320 | 2315 | 3826 |
| 269 | 20240415 | 142500 | 436475865 | 2320 | 2320 | 2320 | 2320 | 0 |
| 270 | 20240415 | 142400 | 436475865 | 2320 | 2320 | 2320 | 2320 | 0 |
| 271 | 20240415 | 142300 | 436475865 | 2320 | 2315 | 2320 | 2315 | 1490 |
| 272 | 20240415 | 142200 | 433026510 | 2315 | 2315 | 2315 | 2315 | 0 |
| 273 | 20240415 | 142100 | 433026510 | 2315 | 2315 | 2315 | 2315 | 0 |
| 274 | 20240415 | 142000 | 433026510 | 2315 | 2315 | 2315 | 2315 | 0 |
| 275 | 20240415 | 141900 | 433026510 | 2315 | 2315 | 2315 | 2315 | 0 |
| 276 | 20240415 | 141800 | 433026510 | 2315 | 2315 | 2315 | 2315 | 436 |
| 277 | 20240415 | 141700 | 432017170 | 2305 | 2320 | 2320 | 2305 | 4291 |
| 278 | 20240415 | 141600 | 422116370 | 2310 | 2310 | 2320 | 2310 | 4 |
| 279 | 20240415 | 141500 | 422107120 | 2320 | 2315 | 2320 | 2315 | 34 |
| 280 | 20240415 | 141400 | 422028385 | 2315 | 2310 | 2320 | 2310 | 6 |
| 281 | 20240415 | 141300 | 422014500 | 2320 | 2310 | 2320 | 2310 | 3 |
| 282 | 20240415 | 141200 | 422007560 | 2320 | 2310 | 2320 | 2305 | 1819 |
| 283 | 20240415 | 141100 | 417802015 | 2310 | 2310 | 2315 | 2310 | 1033 |
| 284 | 20240415 | 141000 | 415415635 | 2315 | 2305 | 2315 | 2305 | 3 |
| 285 | 20240415 | 140900 | 415408710 | 2310 | 2305 | 2310 | 2305 | 1513 |
| 286 | 20240415 | 140800 | 411913685 | 2315 | 2300 | 2315 | 2300 | 2047 |
| 287 | 20240415 | 140700 | 407184920 | 2310 | 2310 | 2310 | 2310 | 200 |
| 288 | 20240415 | 140600 | 406722920 | 2310 | 2310 | 2310 | 2310 | 2 |
| 289 | 20240415 | 140500 | 406718300 | 2310 | 2310 | 2310 | 2310 | 0 |
| 290 | 20240415 | 140400 | 406718300 | 2310 | 2310 | 2310 | 2310 | 0 |
| 291 | 20240415 | 140300 | 406718300 | 2310 | 2310 | 2310 | 2310 | 643 |
| 292 | 20240415 | 140200 | 405232970 | 2300 | 2300 | 2300 | 2300 | 4103 |
| 293 | 20240415 | 140100 | 395796070 | 2300 | 2300 | 2300 | 2300 | 170 |
| 294 | 20240415 | 140000 | 395405070 | 2310 | 2310 | 2310 | 2310 | 100 |
| 295 | 20240415 | 135900 | 395174070 | 2300 | 2300 | 2300 | 2300 | 2483 |
| 296 | 20240415 | 135800 | 389463170 | 2305 | 2305 | 2305 | 2305 | 100 |
| 297 | 20240415 | 135700 | 389232670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 298 | 20240415 | 135600 | 389232670 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 299 | 20240415 | 135500 | 386932670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 300 | 20240415 | 135400 | 386932670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 301 | 20240415 | 135300 | 386932670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 302 | 20240415 | 135200 | 386932670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 303 | 20240415 | 135100 | 386932670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 304 | 20240415 | 135000 | 386932670 | 2300 | 2305 | 2305 | 2300 | 3 |
| 305 | 20240415 | 134900 | 386925760 | 2305 | 2305 | 2305 | 2305 | 8 |
| 306 | 20240415 | 134800 | 386907320 | 2300 | 2305 | 2305 | 2300 | 5483 |
| 307 | 20240415 | 134700 | 374296395 | 2310 | 2310 | 2310 | 2310 | 0 |
| 308 | 20240415 | 134600 | 374296395 | 2310 | 2300 | 2310 | 2300 | 11 |
| 309 | 20240415 | 134500 | 374270995 | 2305 | 2305 | 2305 | 2305 | 0 |
| 310 | 20240415 | 134400 | 374270995 | 2305 | 2305 | 2305 | 2305 | 700 |
| 311 | 20240415 | 134300 | 372657495 | 2305 | 2305 | 2305 | 2305 | 500 |
| 312 | 20240415 | 134200 | 371504995 | 2305 | 2305 | 2305 | 2305 | 0 |
| 313 | 20240415 | 134100 | 371504995 | 2305 | 2305 | 2305 | 2305 | 3 |
| 314 | 20240415 | 134000 | 371498080 | 2310 | 2310 | 2310 | 2310 | 5 |
| 315 | 20240415 | 133900 | 371486530 | 2310 | 2305 | 2310 | 2305 | 7 |
| 316 | 20240415 | 133800 | 371470375 | 2300 | 2305 | 2305 | 2300 | 3181 |
| 317 | 20240415 | 133700 | 364146250 | 2305 | 2305 | 2305 | 2305 | 3381 |
| 318 | 20240415 | 133600 | 356353045 | 2305 | 2305 | 2305 | 2305 | 500 |
| 319 | 20240415 | 133500 | 355200545 | 2310 | 2310 | 2310 | 2310 | 0 |
| 320 | 20240415 | 133400 | 355200545 | 2310 | 2310 | 2315 | 2305 | 348 |
| 321 | 20240415 | 133300 | 354396805 | 2305 | 2305 | 2305 | 2305 | 0 |
| 322 | 20240415 | 133200 | 354396805 | 2305 | 2305 | 2305 | 2305 | 1 |
| 323 | 20240415 | 133100 | 354394500 | 2310 | 2310 | 2310 | 2310 | 0 |
| 324 | 20240415 | 133000 | 354394500 | 2310 | 2305 | 2310 | 2305 | 3 |
| 325 | 20240415 | 132900 | 354387575 | 2310 | 2310 | 2310 | 2310 | 666 |
| 326 | 20240415 | 132800 | 352849115 | 2310 | 2305 | 2310 | 2305 | 101 |
| 327 | 20240415 | 132700 | 352615810 | 2310 | 2310 | 2310 | 2310 | 3 |
| 328 | 20240415 | 132600 | 352608880 | 2310 | 2310 | 2310 | 2310 | 0 |
| 329 | 20240415 | 132500 | 352608880 | 2310 | 2310 | 2310 | 2310 | 0 |
| 330 | 20240415 | 132400 | 352608880 | 2310 | 2310 | 2310 | 2310 | 0 |
| 331 | 20240415 | 132300 | 352608880 | 2310 | 2315 | 2315 | 2310 | 211 |
| 332 | 20240415 | 132200 | 352121415 | 2315 | 2315 | 2315 | 2305 | 446 |
| 333 | 20240415 | 132100 | 351092105 | 2310 | 2310 | 2310 | 2310 | 0 |
| 334 | 20240415 | 132000 | 351092105 | 2310 | 2310 | 2310 | 2310 | 110 |
| 335 | 20240415 | 131900 | 350838005 | 2310 | 2310 | 2310 | 2310 | 192 |
| 336 | 20240415 | 131800 | 350394485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 337 | 20240415 | 131700 | 350394485 | 2310 | 2310 | 2310 | 2310 | 2 |
| 338 | 20240415 | 131600 | 350389865 | 2315 | 2315 | 2315 | 2315 | 1 |
| 339 | 20240415 | 131500 | 350387550 | 2305 | 2305 | 2305 | 2305 | 0 |
| 340 | 20240415 | 131400 | 350387550 | 2305 | 2305 | 2305 | 2305 | 0 |
| 341 | 20240415 | 131300 | 350387550 | 2305 | 2310 | 2310 | 2305 | 37 |
| 342 | 20240415 | 131200 | 350302105 | 2310 | 2310 | 2310 | 2310 | 409 |
| 343 | 20240415 | 131100 | 349357315 | 2315 | 2315 | 2315 | 2315 | 0 |
| 344 | 20240415 | 131000 | 349357315 | 2315 | 2315 | 2315 | 2315 | 16 |
| 345 | 20240415 | 130900 | 349320275 | 2315 | 2315 | 2315 | 2315 | 271 |
| 346 | 20240415 | 130800 | 348692910 | 2315 | 2315 | 2315 | 2315 | 3 |
| 347 | 20240415 | 130700 | 348685965 | 2310 | 2310 | 2310 | 2310 | 100 |
| 348 | 20240415 | 130600 | 348454965 | 2310 | 2310 | 2310 | 2310 | 66 |
| 349 | 20240415 | 130500 | 348302505 | 2310 | 2310 | 2310 | 2310 | 14 |
| 350 | 20240415 | 130400 | 348270165 | 2310 | 2310 | 2310 | 2310 | 1 |
| 351 | 20240415 | 130300 | 348267855 | 2315 | 2315 | 2315 | 2315 | 0 |
| 352 | 20240415 | 130200 | 348267855 | 2315 | 2315 | 2315 | 2315 | 0 |
| 353 | 20240415 | 130100 | 348267855 | 2315 | 2310 | 2315 | 2310 | 391 |
| 354 | 20240415 | 130000 | 347364640 | 2305 | 2305 | 2305 | 2305 | 324 |
| 355 | 20240415 | 125900 | 346617820 | 2305 | 2305 | 2305 | 2305 | 0 |
| 356 | 20240415 | 125800 | 346617820 | 2305 | 2305 | 2305 | 2305 | 80 |
| 357 | 20240415 | 125700 | 346433420 | 2310 | 2310 | 2310 | 2310 | 4 |
| 358 | 20240415 | 125600 | 346424180 | 2315 | 2315 | 2315 | 2315 | 2 |
| 359 | 20240415 | 125500 | 346419550 | 2315 | 2310 | 2315 | 2310 | 88 |
| 360 | 20240415 | 125400 | 346215835 | 2315 | 2315 | 2315 | 2315 | 1 |
| 361 | 20240415 | 125300 | 346213520 | 2310 | 2310 | 2315 | 2310 | 735 |
| 362 | 20240415 | 125200 | 344515665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 363 | 20240415 | 125100 | 344515665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 364 | 20240415 | 125000 | 344515665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 365 | 20240415 | 124900 | 344515665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 366 | 20240415 | 124800 | 344515665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 367 | 20240415 | 124700 | 344515665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 368 | 20240415 | 124600 | 344515665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 369 | 20240415 | 124500 | 344515665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 370 | 20240415 | 124400 | 344515665 | 2315 | 2315 | 2315 | 2315 | 32 |
| 371 | 20240415 | 124300 | 344441585 | 2320 | 2320 | 2320 | 2320 | 44 |
| 372 | 20240415 | 124200 | 344339505 | 2320 | 2320 | 2320 | 2320 | 53 |
| 373 | 20240415 | 124100 | 344216545 | 2320 | 2310 | 2320 | 2305 | 505 |
| 374 | 20240415 | 124000 | 343052270 | 2320 | 2320 | 2320 | 2320 | 1 |
| 375 | 20240415 | 123900 | 343049950 | 2310 | 2315 | 2315 | 2310 | 1000 |
| 376 | 20240415 | 123800 | 340739760 | 2320 | 2320 | 2320 | 2320 | 0 |
| 377 | 20240415 | 123700 | 340739760 | 2320 | 2320 | 2320 | 2320 | 1 |
| 378 | 20240415 | 123600 | 340737440 | 2315 | 2320 | 2320 | 2315 | 462 |
| 379 | 20240415 | 123500 | 339667875 | 2320 | 2310 | 2320 | 2310 | 51 |
| 380 | 20240415 | 123400 | 339550055 | 2315 | 2315 | 2315 | 2315 | 10 |
| 381 | 20240415 | 123300 | 339526905 | 2315 | 2315 | 2315 | 2315 | 30 |
| 382 | 20240415 | 123200 | 339457455 | 2315 | 2315 | 2315 | 2315 | 0 |
| 383 | 20240415 | 123100 | 339457455 | 2315 | 2320 | 2320 | 2315 | 3 |
| 384 | 20240415 | 123000 | 339450500 | 2315 | 2315 | 2315 | 2315 | 14 |
| 385 | 20240415 | 122900 | 339418090 | 2320 | 2320 | 2320 | 2320 | 1 |
| 386 | 20240415 | 122800 | 339415770 | 2315 | 2315 | 2315 | 2315 | 16 |
| 387 | 20240415 | 122700 | 339378730 | 2315 | 2310 | 2315 | 2310 | 246 |
| 388 | 20240415 | 122600 | 338809545 | 2305 | 2305 | 2305 | 2305 | 0 |
| 389 | 20240415 | 122500 | 338809545 | 2305 | 2305 | 2305 | 2305 | 0 |
| 390 | 20240415 | 122400 | 338809545 | 2305 | 2305 | 2305 | 2305 | 0 |
| 391 | 20240415 | 122300 | 338809545 | 2305 | 2305 | 2305 | 2305 | 40 |
| 392 | 20240415 | 122200 | 338717345 | 2305 | 2305 | 2310 | 2305 | 12 |
| 393 | 20240415 | 122100 | 338689680 | 2305 | 2305 | 2305 | 2305 | 1814 |
| 394 | 20240415 | 122000 | 334508410 | 2305 | 2305 | 2305 | 2305 | 0 |
| 395 | 20240415 | 121900 | 334508410 | 2305 | 2305 | 2305 | 2305 | 0 |
| 396 | 20240415 | 121800 | 334508410 | 2305 | 2305 | 2305 | 2305 | 38 |
| 397 | 20240415 | 121700 | 334420820 | 2305 | 2305 | 2305 | 2305 | 0 |
| 398 | 20240415 | 121600 | 334420820 | 2305 | 2305 | 2305 | 2305 | 0 |
| 399 | 20240415 | 121500 | 334420820 | 2305 | 2305 | 2305 | 2305 | 70 |
| 400 | 20240415 | 121400 | 334259470 | 2310 | 2310 | 2310 | 2310 | 1 |
| 401 | 20240415 | 121300 | 334257160 | 2305 | 2305 | 2305 | 2305 | 130 |
| 402 | 20240415 | 121200 | 333957510 | 2305 | 2305 | 2305 | 2305 | 6 |
| 403 | 20240415 | 121100 | 333943680 | 2305 | 2305 | 2305 | 2305 | 0 |
| 404 | 20240415 | 121000 | 333943680 | 2305 | 2305 | 2305 | 2305 | 0 |
| 405 | 20240415 | 120900 | 333943680 | 2305 | 2310 | 2310 | 2305 | 2 |
| 406 | 20240415 | 120800 | 333939065 | 2300 | 2300 | 2300 | 2300 | 0 |
| 407 | 20240415 | 120700 | 333939065 | 2300 | 2300 | 2300 | 2300 | 212 |
| 408 | 20240415 | 120600 | 333451465 | 2305 | 2305 | 2305 | 2305 | 0 |
| 409 | 20240415 | 120500 | 333451465 | 2305 | 2305 | 2305 | 2305 | 0 |
| 410 | 20240415 | 120400 | 333451465 | 2305 | 2305 | 2305 | 2305 | 1 |
| 411 | 20240415 | 120300 | 333449160 | 2310 | 2310 | 2310 | 2310 | 1 |
| 412 | 20240415 | 120200 | 333446850 | 2310 | 2300 | 2310 | 2300 | 102 |
| 413 | 20240415 | 120100 | 333212230 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 414 | 20240415 | 120000 | 330912230 | 2305 | 2305 | 2305 | 2305 | 0 |
| 415 | 20240415 | 115900 | 330912230 | 2305 | 2305 | 2305 | 2305 | 1 |
| 416 | 20240415 | 115800 | 330909925 | 2310 | 2300 | 2310 | 2300 | 661 |
| 417 | 20240415 | 115700 | 329389615 | 2305 | 2305 | 2305 | 2305 | 40 |
| 418 | 20240415 | 115600 | 329297415 | 2305 | 2305 | 2305 | 2305 | 0 |
| 419 | 20240415 | 115500 | 329297415 | 2305 | 2305 | 2305 | 2305 | 0 |
| 420 | 20240415 | 115400 | 329297415 | 2305 | 2305 | 2305 | 2305 | 12 |
| 421 | 20240415 | 115300 | 329269755 | 2305 | 2305 | 2305 | 2305 | 0 |
| 422 | 20240415 | 115200 | 329269755 | 2305 | 2310 | 2310 | 2305 | 7 |
| 423 | 20240415 | 115100 | 329253610 | 2305 | 2305 | 2305 | 2305 | 0 |
| 424 | 20240415 | 115000 | 329253610 | 2305 | 2310 | 2310 | 2305 | 12 |
| 425 | 20240415 | 114900 | 329225940 | 2310 | 2310 | 2310 | 2310 | 0 |
| 426 | 20240415 | 114800 | 329225940 | 2310 | 2310 | 2310 | 2310 | 10 |
| 427 | 20240415 | 114700 | 329202840 | 2310 | 2295 | 2310 | 2295 | 1796 |
| 428 | 20240415 | 114600 | 325074580 | 2300 | 2300 | 2300 | 2300 | 0 |
| 429 | 20240415 | 114500 | 325074580 | 2300 | 2300 | 2300 | 2295 | 665 |
| 430 | 20240415 | 114400 | 323548180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 431 | 20240415 | 114300 | 323548180 | 2300 | 2300 | 2300 | 2300 | 80 |
| 432 | 20240415 | 114200 | 323364180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 433 | 20240415 | 114100 | 323364180 | 2300 | 2300 | 2300 | 2300 | 434 |
| 434 | 20240415 | 114000 | 322365980 | 2300 | 2300 | 2300 | 2300 | 1 |
| 435 | 20240415 | 113900 | 322363680 | 2300 | 2300 | 2300 | 2300 | 0 |
| 436 | 20240415 | 113800 | 322363680 | 2300 | 2300 | 2300 | 2300 | 2 |
| 437 | 20240415 | 113700 | 322359080 | 2295 | 2295 | 2295 | 2295 | 0 |
| 438 | 20240415 | 113600 | 322359080 | 2295 | 2295 | 2295 | 2295 | 0 |
| 439 | 20240415 | 113500 | 322359080 | 2295 | 2300 | 2300 | 2295 | 200 |
| 440 | 20240415 | 113400 | 321900070 | 2295 | 2305 | 2305 | 2295 | 205 |
| 441 | 20240415 | 113300 | 321429485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 442 | 20240415 | 113200 | 321429485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 443 | 20240415 | 113100 | 321429485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 444 | 20240415 | 113000 | 321429485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 445 | 20240415 | 112900 | 321429485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 446 | 20240415 | 112800 | 321429485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 447 | 20240415 | 112700 | 321429485 | 2310 | 2310 | 2310 | 2310 | 0 |
| 448 | 20240415 | 112600 | 321429485 | 2310 | 2305 | 2310 | 2305 | 105 |
| 449 | 20240415 | 112500 | 321187435 | 2310 | 2310 | 2310 | 2310 | 0 |
| 450 | 20240415 | 112400 | 321187435 | 2310 | 2300 | 2310 | 2300 | 26 |
| 451 | 20240415 | 112300 | 321127535 | 2300 | 2300 | 2300 | 2300 | 1 |
| 452 | 20240415 | 112200 | 321125235 | 2290 | 2290 | 2290 | 2290 | 0 |
| 453 | 20240415 | 112100 | 321125235 | 2290 | 2295 | 2295 | 2290 | 420 |
| 454 | 20240415 | 112000 | 320163185 | 2290 | 2290 | 2290 | 2290 | 0 |
| 455 | 20240415 | 111900 | 320163185 | 2290 | 2290 | 2290 | 2290 | 0 |
| 456 | 20240415 | 111800 | 320163185 | 2290 | 2295 | 2295 | 2290 | 7045 |
| 457 | 20240415 | 111700 | 304024500 | 2300 | 2300 | 2300 | 2300 | 0 |
| 458 | 20240415 | 111600 | 304024500 | 2300 | 2295 | 2300 | 2295 | 241 |
| 459 | 20240415 | 111500 | 303471380 | 2295 | 2295 | 2295 | 2295 | 369 |
| 460 | 20240415 | 111400 | 302624525 | 2295 | 2295 | 2295 | 2295 | 0 |
| 461 | 20240415 | 111300 | 302624525 | 2295 | 2295 | 2295 | 2295 | 240 |
| 462 | 20240415 | 111200 | 302073725 | 2300 | 2300 | 2300 | 2300 | 100 |
| 463 | 20240415 | 111100 | 301843725 | 2300 | 2300 | 2300 | 2300 | 844 |
| 464 | 20240415 | 111000 | 299902525 | 2305 | 2305 | 2305 | 2305 | 100 |
| 465 | 20240415 | 110900 | 299672025 | 2305 | 2305 | 2305 | 2305 | 0 |
| 466 | 20240415 | 110800 | 299672025 | 2305 | 2305 | 2305 | 2305 | 16 |
| 467 | 20240415 | 110700 | 299635145 | 2310 | 2310 | 2310 | 2310 | 0 |
| 468 | 20240415 | 110600 | 299635145 | 2310 | 2305 | 2310 | 2305 | 10 |
| 469 | 20240415 | 110500 | 299612070 | 2305 | 2305 | 2305 | 2305 | 0 |
| 470 | 20240415 | 110400 | 299612070 | 2305 | 2305 | 2305 | 2305 | 5 |
| 471 | 20240415 | 110300 | 299600545 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 472 | 20240415 | 110200 | 297295545 | 2300 | 2300 | 2300 | 2300 | 0 |
| 473 | 20240415 | 110100 | 297295545 | 2300 | 2300 | 2300 | 2300 | 50 |
| 474 | 20240415 | 110000 | 297180545 | 2300 | 2295 | 2300 | 2295 | 75 |
| 475 | 20240415 | 105900 | 297008295 | 2295 | 2295 | 2295 | 2295 | 25 |
| 476 | 20240415 | 105800 | 296950920 | 2295 | 2295 | 2295 | 2295 | 70 |
| 477 | 20240415 | 105700 | 296790270 | 2295 | 2295 | 2295 | 2295 | 0 |
| 478 | 20240415 | 105600 | 296790270 | 2295 | 2295 | 2295 | 2295 | 0 |
| 479 | 20240415 | 105500 | 296790270 | 2295 | 2295 | 2295 | 2295 | 45 |
| 480 | 20240415 | 105400 | 296686995 | 2295 | 2295 | 2295 | 2295 | 0 |
| 481 | 20240415 | 105300 | 296686995 | 2295 | 2295 | 2295 | 2295 | 0 |
| 482 | 20240415 | 105200 | 296686995 | 2295 | 2295 | 2295 | 2295 | 30 |
| 483 | 20240415 | 105100 | 296618145 | 2295 | 2295 | 2295 | 2295 | 26 |
| 484 | 20240415 | 105000 | 296558475 | 2300 | 2300 | 2300 | 2300 | 0 |
| 485 | 20240415 | 104900 | 296558475 | 2300 | 2300 | 2300 | 2300 | 2 |
| 486 | 20240415 | 104800 | 296553875 | 2310 | 2310 | 2310 | 2310 | 1 |
| 487 | 20240415 | 104700 | 296551565 | 2300 | 2300 | 2300 | 2300 | 805 |
| 488 | 20240415 | 104600 | 294700065 | 2300 | 2300 | 2300 | 2300 | 50 |
| 489 | 20240415 | 104500 | 294585065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 490 | 20240415 | 104400 | 294585065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 491 | 20240415 | 104300 | 294585065 | 2310 | 2310 | 2310 | 2310 | 0 |
| 492 | 20240415 | 104200 | 294585065 | 2310 | 2310 | 2310 | 2310 | 238 |
| 493 | 20240415 | 104100 | 294035285 | 2310 | 2310 | 2310 | 2310 | 0 |
| 494 | 20240415 | 104000 | 294035285 | 2310 | 2310 | 2310 | 2310 | 1 |
| 495 | 20240415 | 103900 | 294032975 | 2310 | 2310 | 2310 | 2310 | 30 |
| 496 | 20240415 | 103800 | 293963675 | 2310 | 2310 | 2310 | 2310 | 0 |
| 497 | 20240415 | 103700 | 293963675 | 2310 | 2310 | 2310 | 2310 | 0 |
| 498 | 20240415 | 103600 | 293963675 | 2310 | 2310 | 2310 | 2310 | 8 |
| 499 | 20240415 | 103500 | 293945195 | 2310 | 2310 | 2310 | 2310 | 0 |
| 500 | 20240415 | 103400 | 293945195 | 2310 | 2310 | 2310 | 2310 | 9 |
| 501 | 20240415 | 103300 | 293924405 | 2310 | 2310 | 2310 | 2310 | 0 |
| 502 | 20240415 | 103200 | 293924405 | 2310 | 2295 | 2310 | 2295 | 46 |
| 503 | 20240415 | 103100 | 293818695 | 2295 | 2295 | 2295 | 2295 | 0 |
| 504 | 20240415 | 103000 | 293818695 | 2295 | 2295 | 2295 | 2295 | 299 |
| 505 | 20240415 | 102900 | 293132490 | 2295 | 2295 | 2295 | 2295 | 107 |
| 506 | 20240415 | 102800 | 292886925 | 2300 | 2300 | 2300 | 2300 | 0 |
| 507 | 20240415 | 102700 | 292886925 | 2300 | 2295 | 2300 | 2295 | 64 |
| 508 | 20240415 | 102600 | 292739975 | 2290 | 2290 | 2290 | 2290 | 435 |
| 509 | 20240415 | 102500 | 291743825 | 2295 | 2295 | 2295 | 2295 | 100 |
| 510 | 20240415 | 102400 | 291514325 | 2290 | 2295 | 2295 | 2290 | 1270 |
| 511 | 20240415 | 102300 | 288600180 | 2295 | 2295 | 2295 | 2295 | 0 |
| 512 | 20240415 | 102200 | 288600180 | 2295 | 2295 | 2295 | 2295 | 35 |
| 513 | 20240415 | 102100 | 288519855 | 2300 | 2300 | 2300 | 2300 | 0 |
| 514 | 20240415 | 102000 | 288519855 | 2300 | 2300 | 2300 | 2300 | 1400 |
| 515 | 20240415 | 101900 | 285299855 | 2295 | 2295 | 2310 | 2295 | 1009 |
| 516 | 20240415 | 101800 | 282984170 | 2300 | 2300 | 2300 | 2300 | 0 |
| 517 | 20240415 | 101700 | 282984170 | 2300 | 2305 | 2305 | 2300 | 2501 |
| 518 | 20240415 | 101600 | 277221870 | 2295 | 2295 | 2295 | 2295 | 0 |
| 519 | 20240415 | 101500 | 277221870 | 2295 | 2300 | 2300 | 2295 | 180 |
| 520 | 20240415 | 101400 | 276808765 | 2300 | 2300 | 2300 | 2300 | 1482 |
| 521 | 20240415 | 101300 | 273400165 | 2300 | 2305 | 2305 | 2300 | 1220 |
| 522 | 20240415 | 101200 | 270594115 | 2305 | 2300 | 2305 | 2300 | 140 |
| 523 | 20240415 | 101100 | 270272060 | 2305 | 2315 | 2315 | 2305 | 514 |
| 524 | 20240415 | 101000 | 269086625 | 2320 | 2320 | 2320 | 2320 | 0 |
| 525 | 20240415 | 100900 | 269086625 | 2320 | 2315 | 2320 | 2300 | 5227 |
| 526 | 20240415 | 100800 | 256991360 | 2310 | 2310 | 2310 | 2310 | 129 |
| 527 | 20240415 | 100700 | 256693370 | 2305 | 2305 | 2305 | 2300 | 594 |
| 528 | 20240415 | 100600 | 255324495 | 2305 | 2305 | 2305 | 2305 | 755 |
| 529 | 20240415 | 100500 | 253584220 | 2305 | 2305 | 2305 | 2305 | 1 |
| 530 | 20240415 | 100400 | 253581915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 531 | 20240415 | 100300 | 253581915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 532 | 20240415 | 100200 | 253581915 | 2305 | 2305 | 2305 | 2305 | 1 |
| 533 | 20240415 | 100100 | 253579610 | 2305 | 2305 | 2305 | 2305 | 1708 |
| 534 | 20240415 | 100000 | 249642670 | 2305 | 2305 | 2305 | 2305 | 285 |
| 535 | 20240415 | 095900 | 248985745 | 2310 | 2305 | 2310 | 2305 | 102 |
| 536 | 20240415 | 095800 | 248750625 | 2310 | 2310 | 2310 | 2310 | 553 |
| 537 | 20240415 | 095700 | 247473195 | 2310 | 2310 | 2310 | 2310 | 699 |
| 538 | 20240415 | 095600 | 245858505 | 2310 | 2310 | 2310 | 2310 | 1500 |
| 539 | 20240415 | 095500 | 242393505 | 2315 | 2315 | 2315 | 2315 | 0 |
| 540 | 20240415 | 095400 | 242393505 | 2315 | 2315 | 2320 | 2315 | 677 |
| 541 | 20240415 | 095300 | 240826245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 542 | 20240415 | 095200 | 240826245 | 2310 | 2310 | 2310 | 2310 | 0 |
| 543 | 20240415 | 095100 | 240826245 | 2310 | 2315 | 2315 | 2310 | 500 |
| 544 | 20240415 | 095000 | 239670745 | 2315 | 2315 | 2315 | 2315 | 567 |
| 545 | 20240415 | 094900 | 238358140 | 2315 | 2310 | 2315 | 2310 | 696 |
| 546 | 20240415 | 094800 | 236750375 | 2310 | 2310 | 2310 | 2310 | 22 |
| 547 | 20240415 | 094700 | 236699555 | 2310 | 2310 | 2310 | 2310 | 131 |
| 548 | 20240415 | 094600 | 236396945 | 2310 | 2310 | 2310 | 2305 | 1178 |
| 549 | 20240415 | 094500 | 233679015 | 2310 | 2310 | 2310 | 2310 | 100 |
| 550 | 20240415 | 094400 | 233448015 | 2310 | 2310 | 2310 | 2310 | 20 |
| 551 | 20240415 | 094300 | 233401815 | 2310 | 2315 | 2315 | 2310 | 15 |
| 552 | 20240415 | 094200 | 233367140 | 2305 | 2305 | 2305 | 2305 | 63 |
| 553 | 20240415 | 094100 | 233221925 | 2315 | 2315 | 2315 | 2315 | 0 |
| 554 | 20240415 | 094000 | 233221925 | 2315 | 2315 | 2315 | 2315 | 5 |
| 555 | 20240415 | 093900 | 233210350 | 2315 | 2305 | 2315 | 2300 | 3301 |
| 556 | 20240415 | 093800 | 225598275 | 2305 | 2305 | 2305 | 2300 | 257 |
| 557 | 20240415 | 093700 | 225006655 | 2310 | 2310 | 2310 | 2310 | 188 |
| 558 | 20240415 | 093600 | 224572375 | 2300 | 2310 | 2310 | 2300 | 42 |
| 559 | 20240415 | 093500 | 224475725 | 2310 | 2305 | 2310 | 2305 | 507 |
| 560 | 20240415 | 093400 | 223304865 | 2305 | 2310 | 2310 | 2305 | 99 |
| 561 | 20240415 | 093300 | 223076190 | 2310 | 2310 | 2310 | 2300 | 258 |
| 562 | 20240415 | 093200 | 222481105 | 2315 | 2310 | 2315 | 2310 | 21 |
| 563 | 20240415 | 093100 | 222432540 | 2310 | 2310 | 2310 | 2305 | 1209 |
| 564 | 20240415 | 093000 | 219641770 | 2310 | 2305 | 2310 | 2300 | 2811 |
| 565 | 20240415 | 092900 | 213171670 | 2295 | 2295 | 2295 | 2295 | 12 |
| 566 | 20240415 | 092800 | 213144130 | 2295 | 2295 | 2295 | 2295 | 1201 |
| 567 | 20240415 | 092700 | 210387835 | 2295 | 2295 | 2295 | 2295 | 474 |
| 568 | 20240415 | 092600 | 209300005 | 2295 | 2295 | 2295 | 2295 | 11 |
| 569 | 20240415 | 092500 | 209274760 | 2295 | 2300 | 2300 | 2295 | 4 |
| 570 | 20240415 | 092400 | 209265565 | 2300 | 2300 | 2300 | 2295 | 390 |
| 571 | 20240415 | 092300 | 208368570 | 2290 | 2290 | 2290 | 2290 | 0 |
| 572 | 20240415 | 092200 | 208368570 | 2290 | 2290 | 2290 | 2290 | 0 |
| 573 | 20240415 | 092100 | 208368570 | 2290 | 2290 | 2295 | 2290 | 2266 |
| 574 | 20240415 | 092000 | 203179380 | 2290 | 2290 | 2290 | 2290 | 3 |
| 575 | 20240415 | 091900 | 203172510 | 2290 | 2295 | 2295 | 2290 | 5101 |
| 576 | 20240415 | 091800 | 191491095 | 2295 | 2300 | 2300 | 2295 | 1653 |
| 577 | 20240415 | 091700 | 187696510 | 2300 | 2295 | 2300 | 2295 | 144 |
| 578 | 20240415 | 091600 | 187365980 | 2295 | 2295 | 2295 | 2295 | 200 |
| 579 | 20240415 | 091500 | 186906980 | 2295 | 2305 | 2305 | 2295 | 1750 |
| 580 | 20240415 | 091400 | 182874130 | 2310 | 2305 | 2310 | 2305 | 2928 |
| 581 | 20240415 | 091300 | 176125085 | 2305 | 2305 | 2305 | 2295 | 481 |
| 582 | 20240415 | 091200 | 175018690 | 2305 | 2300 | 2305 | 2300 | 55 |
| 583 | 20240415 | 091100 | 174891930 | 2300 | 2300 | 2300 | 2300 | 5616 |
| 584 | 20240415 | 091000 | 161975130 | 2285 | 2300 | 2300 | 2285 | 3395 |
| 585 | 20240415 | 090900 | 154195315 | 2295 | 2300 | 2300 | 2295 | 1421 |
| 586 | 20240415 | 090800 | 150931120 | 2305 | 2305 | 2305 | 2300 | 2894 |
| 587 | 20240415 | 090700 | 144269995 | 2305 | 2305 | 2305 | 2295 | 108 |
| 588 | 20240415 | 090600 | 144021235 | 2305 | 2290 | 2305 | 2290 | 165 |
| 589 | 20240415 | 090500 | 143641255 | 2290 | 2300 | 2300 | 2290 | 2279 |
| 590 | 20240415 | 090400 | 138410835 | 2300 | 2300 | 2300 | 2290 | 2587 |
| 591 | 20240415 | 090300 | 132480645 | 2300 | 2300 | 2300 | 2285 | 3342 |
| 592 | 20240415 | 090200 | 124829270 | 2300 | 2290 | 2300 | 2280 | 719 |
| 593 | 20240415 | 090100 | 123184815 | 2280 | 2300 | 2315 | 2280 | 22758 |
| 594 | 20240415 | 090000 | 71142120 | 2300 | 2310 | 2340 | 2300 | 30733 |