28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 183700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 3009 |
| 3 | 20240409 | 183600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20240409 | 183500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20240409 | 183400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20240409 | 183300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20240409 | 183200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20240409 | 183100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20240409 | 183000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20240409 | 182900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20240409 | 182800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20240409 | 182700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20240409 | 182600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20240409 | 182500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20240409 | 182400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20240409 | 182300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20240409 | 182200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20240409 | 182100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20240409 | 182000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20240409 | 181900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20240409 | 181800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20240409 | 181700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20240409 | 181600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20240409 | 181500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20240409 | 181400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20240409 | 181300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20240409 | 181200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20240409 | 181100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20240409 | 181000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20240409 | 180900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20240409 | 180800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20240409 | 180700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 3009 |
| 33 | 20240409 | 180600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20240409 | 180500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20240409 | 180400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20240409 | 180300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20240409 | 180200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20240409 | 180100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20240409 | 180000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20240409 | 175900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20240409 | 175800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20240409 | 175700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20240409 | 175600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20240409 | 175500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20240409 | 175400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20240409 | 175300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20240409 | 175200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20240409 | 175100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20240409 | 175000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20240409 | 174900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20240409 | 174800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20240409 | 174700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20240409 | 174600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20240409 | 174500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20240409 | 174400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20240409 | 174300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20240409 | 174200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20240409 | 174100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20240409 | 174000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20240409 | 173900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20240409 | 173800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20240409 | 173700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 3009 |
| 63 | 20240409 | 173600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20240409 | 173500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20240409 | 173400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20240409 | 173300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20240409 | 173200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20240409 | 173100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20240409 | 173000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20240409 | 172900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20240409 | 172800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20240409 | 172700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20240409 | 172600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20240409 | 172500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20240409 | 172400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20240409 | 172300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20240409 | 172200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20240409 | 172100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20240409 | 172000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20240409 | 171900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20240409 | 171800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20240409 | 171700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20240409 | 171600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20240409 | 171500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20240409 | 171400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20240409 | 171300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20240409 | 171200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20240409 | 171100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20240409 | 171000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20240409 | 170900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20240409 | 170800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20240409 | 170700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 3009 |
| 93 | 20240409 | 170600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20240409 | 170500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20240409 | 170400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20240409 | 170300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20240409 | 170200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20240409 | 170100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20240409 | 170000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20240409 | 165900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20240409 | 165800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20240409 | 165700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20240409 | 165600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20240409 | 165500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20240409 | 165400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20240409 | 165300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20240409 | 165200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20240409 | 165100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20240409 | 165000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20240409 | 164900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20240409 | 164800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20240409 | 164700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20240409 | 164600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20240409 | 164500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20240409 | 164400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20240409 | 164300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20240409 | 164200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20240409 | 164100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20240409 | 164000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20240409 | 163900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20240409 | 163800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20240409 | 163700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 3009 |
| 123 | 20240409 | 163600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20240409 | 163500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20240409 | 163400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20240409 | 163300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20240409 | 163200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20240409 | 163100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20240409 | 163000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20240409 | 162900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20240409 | 162800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20240409 | 162700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20240409 | 162600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20240409 | 162500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20240409 | 162400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20240409 | 162300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20240409 | 162200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20240409 | 162100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20240409 | 162000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20240409 | 161900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20240409 | 161800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20240409 | 161700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20240409 | 161600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20240409 | 161500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20240409 | 161400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20240409 | 161300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20240409 | 161200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20240409 | 161100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20240409 | 161000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20240409 | 160900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20240409 | 160800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20240409 | 160700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 3009 |
| 153 | 20240409 | 160600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20240409 | 160500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20240409 | 160400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20240409 | 160300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20240409 | 160200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20240409 | 160100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20240409 | 160000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20240409 | 155900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20240409 | 155800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20240409 | 155700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20240409 | 155600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20240409 | 155500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20240409 | 155400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20240409 | 155300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20240409 | 155200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20240409 | 155100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20240409 | 155000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20240409 | 154900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20240409 | 154800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20240409 | 154700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20240409 | 154600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20240409 | 154500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20240409 | 154400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20240409 | 154300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20240409 | 154200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20240409 | 154100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20240409 | 154000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20240409 | 153900 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20240409 | 153800 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20240409 | 153700 | 702302685 | 4970 | 4970 | 4970 | 4970 | 3009 |
| 183 | 20240409 | 153600 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20240409 | 153500 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20240409 | 153400 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20240409 | 153300 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20240409 | 153200 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20240409 | 153100 | 702302685 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20240409 | 153000 | 702302685 | 4970 | 4970 | 4970 | 4970 | 3009 |
| 190 | 20240409 | 152900 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20240409 | 152800 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20240409 | 152700 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20240409 | 152600 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20240409 | 152500 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20240409 | 152400 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20240409 | 152300 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20240409 | 152200 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20240409 | 152100 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20240409 | 152000 | 687347955 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20240409 | 151900 | 687347955 | 4970 | 4960 | 4970 | 4960 | 322 |
| 201 | 20240409 | 151800 | 685749905 | 4970 | 4970 | 4970 | 4970 | 3 |
| 202 | 20240409 | 151700 | 685734995 | 4970 | 4965 | 4975 | 4965 | 125 |
| 203 | 20240409 | 151600 | 685114235 | 4960 | 4960 | 4960 | 4955 | 490 |
| 204 | 20240409 | 151500 | 682683930 | 4960 | 4955 | 4960 | 4955 | 19 |
| 205 | 20240409 | 151400 | 682589770 | 4955 | 4960 | 4960 | 4955 | 232 |
| 206 | 20240409 | 151300 | 681440185 | 4960 | 4955 | 4960 | 4955 | 1253 |
| 207 | 20240409 | 151200 | 675231535 | 4960 | 4955 | 4960 | 4955 | 84 |
| 208 | 20240409 | 151100 | 674815310 | 4960 | 4955 | 4960 | 4955 | 3 |
| 209 | 20240409 | 151000 | 674800435 | 4960 | 4960 | 4965 | 4960 | 168 |
| 210 | 20240409 | 150900 | 673967150 | 4960 | 4960 | 4960 | 4960 | 178 |
| 211 | 20240409 | 150800 | 673084270 | 4965 | 4965 | 4965 | 4960 | 10 |
| 212 | 20240409 | 150700 | 673034625 | 4960 | 4960 | 4960 | 4960 | 1 |
| 213 | 20240409 | 150600 | 673029665 | 4960 | 4960 | 4960 | 4960 | 174 |
| 214 | 20240409 | 150500 | 672166625 | 4960 | 4960 | 4960 | 4960 | 0 |
| 215 | 20240409 | 150400 | 672166625 | 4960 | 4965 | 4965 | 4960 | 2 |
| 216 | 20240409 | 150300 | 672156700 | 4955 | 4955 | 4955 | 4955 | 31 |
| 217 | 20240409 | 150200 | 672003095 | 4955 | 4955 | 4955 | 4955 | 889 |
| 218 | 20240409 | 150100 | 667598100 | 4955 | 4955 | 4955 | 4955 | 0 |
| 219 | 20240409 | 150000 | 667598100 | 4955 | 4960 | 4965 | 4955 | 112 |
| 220 | 20240409 | 145900 | 667042575 | 4955 | 4955 | 4955 | 4955 | 701 |
| 221 | 20240409 | 145800 | 663569120 | 4955 | 4960 | 4960 | 4955 | 478 |
| 222 | 20240409 | 145700 | 661200625 | 4960 | 4955 | 4960 | 4955 | 13 |
| 223 | 20240409 | 145600 | 661136150 | 4960 | 4955 | 4960 | 4955 | 8642 |
| 224 | 20240409 | 145500 | 618314805 | 4955 | 4950 | 4955 | 4950 | 224 |
| 225 | 20240409 | 145400 | 617205875 | 4960 | 4950 | 4960 | 4950 | 1121 |
| 226 | 20240409 | 145300 | 611656725 | 4960 | 4950 | 4960 | 4950 | 75 |
| 227 | 20240409 | 145200 | 611285050 | 4955 | 4955 | 4955 | 4955 | 46 |
| 228 | 20240409 | 145100 | 611057120 | 4955 | 4955 | 4955 | 4950 | 94 |
| 229 | 20240409 | 145000 | 610591360 | 4950 | 4955 | 4955 | 4950 | 1183 |
| 230 | 20240409 | 144900 | 604730475 | 4955 | 4955 | 4955 | 4950 | 1505 |
| 231 | 20240409 | 144800 | 597278630 | 4955 | 4960 | 4965 | 4955 | 7839 |
| 232 | 20240409 | 144700 | 558417240 | 4965 | 4965 | 4965 | 4965 | 1 |
| 233 | 20240409 | 144600 | 558412275 | 4960 | 4960 | 4965 | 4960 | 95 |
| 234 | 20240409 | 144500 | 557941050 | 4955 | 4955 | 4955 | 4955 | 26 |
| 235 | 20240409 | 144400 | 557812220 | 4955 | 4960 | 4960 | 4955 | 1368 |
| 236 | 20240409 | 144300 | 551027730 | 4960 | 4960 | 4960 | 4960 | 2289 |
| 237 | 20240409 | 144200 | 539674290 | 4960 | 4960 | 4965 | 4960 | 111 |
| 238 | 20240409 | 144100 | 539123645 | 4965 | 4965 | 4965 | 4960 | 7 |
| 239 | 20240409 | 144000 | 539088895 | 4960 | 4965 | 4965 | 4960 | 99 |
| 240 | 20240409 | 143900 | 538597450 | 4960 | 4960 | 4960 | 4960 | 16 |
| 241 | 20240409 | 143800 | 538518090 | 4960 | 4965 | 4965 | 4960 | 94 |
| 242 | 20240409 | 143700 | 538051450 | 4965 | 4965 | 4965 | 4965 | 24 |
| 243 | 20240409 | 143600 | 537932290 | 4965 | 4965 | 4965 | 4965 | 6 |
| 244 | 20240409 | 143500 | 537902500 | 4975 | 4960 | 4975 | 4960 | 1318 |
| 245 | 20240409 | 143400 | 531351980 | 4960 | 4960 | 4960 | 4960 | 0 |
| 246 | 20240409 | 143300 | 531351980 | 4960 | 4960 | 4960 | 4960 | 157 |
| 247 | 20240409 | 143200 | 530573260 | 4960 | 4960 | 4960 | 4960 | 4 |
| 248 | 20240409 | 143100 | 530553420 | 4960 | 4960 | 4960 | 4960 | 1 |
| 249 | 20240409 | 143000 | 530548460 | 4970 | 4970 | 4970 | 4960 | 3 |
| 250 | 20240409 | 142900 | 530533560 | 4970 | 4960 | 4970 | 4960 | 584 |
| 251 | 20240409 | 142800 | 527636900 | 4960 | 4960 | 4965 | 4960 | 6727 |
| 252 | 20240409 | 142700 | 494242980 | 4965 | 4970 | 4970 | 4965 | 922 |
| 253 | 20240409 | 142600 | 489665245 | 4970 | 4965 | 4970 | 4965 | 3 |
| 254 | 20240409 | 142500 | 489650345 | 4965 | 4965 | 4965 | 4965 | 0 |
| 255 | 20240409 | 142400 | 489650345 | 4965 | 4965 | 4965 | 4965 | 1 |
| 256 | 20240409 | 142300 | 489645380 | 4965 | 4965 | 4965 | 4965 | 203 |
| 257 | 20240409 | 142200 | 488637485 | 4960 | 4965 | 4965 | 4960 | 1009 |
| 258 | 20240409 | 142100 | 483630065 | 4965 | 4965 | 4965 | 4965 | 35 |
| 259 | 20240409 | 142000 | 483456290 | 4965 | 4965 | 4965 | 4965 | 0 |
| 260 | 20240409 | 141900 | 483456290 | 4965 | 4965 | 4965 | 4965 | 2 |
| 261 | 20240409 | 141800 | 483446360 | 4965 | 4970 | 4970 | 4965 | 4 |
| 262 | 20240409 | 141700 | 483426485 | 4965 | 4965 | 4965 | 4965 | 243 |
| 263 | 20240409 | 141600 | 482219990 | 4965 | 4965 | 4965 | 4965 | 0 |
| 264 | 20240409 | 141500 | 482219990 | 4965 | 4970 | 4970 | 4965 | 9 |
| 265 | 20240409 | 141400 | 482175265 | 4965 | 4965 | 4965 | 4965 | 1 |
| 266 | 20240409 | 141300 | 482170300 | 4965 | 4965 | 4965 | 4965 | 341 |
| 267 | 20240409 | 141200 | 480477235 | 4965 | 4960 | 4965 | 4960 | 26 |
| 268 | 20240409 | 141100 | 480348270 | 4960 | 4965 | 4965 | 4960 | 425 |
| 269 | 20240409 | 141000 | 478238745 | 4965 | 4965 | 4965 | 4960 | 3 |
| 270 | 20240409 | 140900 | 478223855 | 4960 | 4960 | 4960 | 4960 | 1 |
| 271 | 20240409 | 140800 | 478218895 | 4960 | 4960 | 4960 | 4960 | 86 |
| 272 | 20240409 | 140700 | 477792335 | 4960 | 4960 | 4960 | 4960 | 146 |
| 273 | 20240409 | 140600 | 477068175 | 4960 | 4960 | 4960 | 4960 | 2 |
| 274 | 20240409 | 140500 | 477058255 | 4960 | 4965 | 4965 | 4960 | 2 |
| 275 | 20240409 | 140400 | 477048330 | 4960 | 4965 | 4965 | 4960 | 136 |
| 276 | 20240409 | 140300 | 476373760 | 4960 | 4960 | 4960 | 4960 | 102 |
| 277 | 20240409 | 140200 | 475867840 | 4960 | 4960 | 4960 | 4960 | 0 |
| 278 | 20240409 | 140100 | 475867840 | 4960 | 4960 | 4960 | 4960 | 1 |
| 279 | 20240409 | 140000 | 475862880 | 4960 | 4965 | 4965 | 4960 | 553 |
| 280 | 20240409 | 135900 | 473118705 | 4970 | 4965 | 4970 | 4965 | 2 |
| 281 | 20240409 | 135800 | 473108770 | 4965 | 4965 | 4965 | 4965 | 1 |
| 282 | 20240409 | 135700 | 473103805 | 4965 | 4965 | 4965 | 4965 | 0 |
| 283 | 20240409 | 135600 | 473103805 | 4965 | 4965 | 4965 | 4965 | 104 |
| 284 | 20240409 | 135500 | 472587445 | 4965 | 4965 | 4965 | 4965 | 277 |
| 285 | 20240409 | 135400 | 471212140 | 4965 | 4965 | 4965 | 4965 | 2 |
| 286 | 20240409 | 135300 | 471202210 | 4965 | 4965 | 4965 | 4965 | 0 |
| 287 | 20240409 | 135200 | 471202210 | 4965 | 4965 | 4965 | 4965 | 56 |
| 288 | 20240409 | 135100 | 470924170 | 4965 | 4965 | 4965 | 4965 | 182 |
| 289 | 20240409 | 135000 | 470020540 | 4965 | 4965 | 4965 | 4965 | 78 |
| 290 | 20240409 | 134900 | 469633270 | 4970 | 4965 | 4970 | 4965 | 11 |
| 291 | 20240409 | 134800 | 469578605 | 4965 | 4965 | 4965 | 4965 | 0 |
| 292 | 20240409 | 134700 | 469578605 | 4965 | 4965 | 4965 | 4965 | 2 |
| 293 | 20240409 | 134600 | 469568675 | 4965 | 4970 | 4970 | 4965 | 297 |
| 294 | 20240409 | 134500 | 468094045 | 4965 | 4965 | 4965 | 4965 | 1 |
| 295 | 20240409 | 134400 | 468089080 | 4970 | 4965 | 4970 | 4965 | 40 |
| 296 | 20240409 | 134300 | 467890455 | 4965 | 4965 | 4965 | 4965 | 1 |
| 297 | 20240409 | 134200 | 467885490 | 4965 | 4965 | 4970 | 4965 | 1682 |
| 298 | 20240409 | 134100 | 459529360 | 4965 | 4965 | 4970 | 4965 | 27 |
| 299 | 20240409 | 134000 | 459395300 | 4965 | 4965 | 4965 | 4965 | 390 |
| 300 | 20240409 | 133900 | 457458950 | 4965 | 4965 | 4965 | 4965 | 0 |
| 301 | 20240409 | 133800 | 457458950 | 4965 | 4970 | 4970 | 4965 | 1295 |
| 302 | 20240409 | 133700 | 451023775 | 4965 | 4970 | 4970 | 4965 | 191 |
| 303 | 20240409 | 133600 | 450075410 | 4970 | 4965 | 4970 | 4965 | 2 |
| 304 | 20240409 | 133500 | 450065475 | 4970 | 4970 | 4970 | 4965 | 108 |
| 305 | 20240409 | 133400 | 449529230 | 4965 | 4965 | 4970 | 4965 | 27 |
| 306 | 20240409 | 133300 | 449395170 | 4970 | 4970 | 4970 | 4965 | 193 |
| 307 | 20240409 | 133200 | 448436870 | 4970 | 4965 | 4970 | 4965 | 22 |
| 308 | 20240409 | 133100 | 448327535 | 4970 | 4965 | 4970 | 4965 | 52 |
| 309 | 20240409 | 133000 | 448069100 | 4965 | 4965 | 4965 | 4965 | 66 |
| 310 | 20240409 | 132900 | 447741410 | 4965 | 4965 | 4965 | 4965 | 1 |
| 311 | 20240409 | 132800 | 447736445 | 4965 | 4965 | 4965 | 4965 | 261 |
| 312 | 20240409 | 132700 | 446440580 | 4965 | 4965 | 4965 | 4965 | 1 |
| 313 | 20240409 | 132600 | 446435615 | 4965 | 4965 | 4965 | 4965 | 420 |
| 314 | 20240409 | 132500 | 444350315 | 4960 | 4965 | 4965 | 4960 | 2 |
| 315 | 20240409 | 132400 | 444340390 | 4960 | 4970 | 4970 | 4960 | 138 |
| 316 | 20240409 | 132300 | 443655380 | 4970 | 4965 | 4970 | 4965 | 73 |
| 317 | 20240409 | 132200 | 443292575 | 4965 | 4965 | 4965 | 4965 | 2 |
| 318 | 20240409 | 132100 | 443282645 | 4965 | 4965 | 4965 | 4965 | 219 |
| 319 | 20240409 | 132000 | 442195310 | 4960 | 4960 | 4960 | 4960 | 1 |
| 320 | 20240409 | 131900 | 442190350 | 4965 | 4960 | 4965 | 4960 | 224 |
| 321 | 20240409 | 131800 | 441079280 | 4960 | 4960 | 4960 | 4960 | 90 |
| 322 | 20240409 | 131700 | 440632880 | 4960 | 4965 | 4965 | 4960 | 133 |
| 323 | 20240409 | 131600 | 439972670 | 4960 | 4965 | 4965 | 4960 | 2 |
| 324 | 20240409 | 131500 | 439962745 | 4960 | 4960 | 4960 | 4960 | 2 |
| 325 | 20240409 | 131400 | 439952825 | 4960 | 4960 | 4960 | 4960 | 25 |
| 326 | 20240409 | 131300 | 439828825 | 4970 | 4960 | 4970 | 4960 | 2 |
| 327 | 20240409 | 131200 | 439818895 | 4960 | 4965 | 4965 | 4960 | 365 |
| 328 | 20240409 | 131100 | 438007985 | 4960 | 4965 | 4965 | 4960 | 38 |
| 329 | 20240409 | 131000 | 437819470 | 4960 | 4960 | 4960 | 4960 | 239 |
| 330 | 20240409 | 130900 | 436634030 | 4960 | 4965 | 4965 | 4960 | 12 |
| 331 | 20240409 | 130800 | 436574505 | 4965 | 4965 | 4965 | 4965 | 201 |
| 332 | 20240409 | 130700 | 435576540 | 4960 | 4965 | 4965 | 4960 | 5 |
| 333 | 20240409 | 130600 | 435551720 | 4960 | 4960 | 4960 | 4960 | 186 |
| 334 | 20240409 | 130500 | 434629160 | 4960 | 4955 | 4960 | 4955 | 35 |
| 335 | 20240409 | 130400 | 434455615 | 4955 | 4955 | 4955 | 4955 | 2 |
| 336 | 20240409 | 130300 | 434445705 | 4955 | 4955 | 4955 | 4955 | 10 |
| 337 | 20240409 | 130200 | 434396155 | 4955 | 4960 | 4960 | 4955 | 203 |
| 338 | 20240409 | 130100 | 433389280 | 4960 | 4955 | 4960 | 4955 | 312 |
| 339 | 20240409 | 130000 | 431843290 | 4955 | 4955 | 4955 | 4955 | 1 |
| 340 | 20240409 | 125900 | 431838335 | 4955 | 4955 | 4960 | 4955 | 211 |
| 341 | 20240409 | 125800 | 430792825 | 4955 | 4955 | 4955 | 4955 | 1 |
| 342 | 20240409 | 125700 | 430787870 | 4960 | 4960 | 4960 | 4955 | 244 |
| 343 | 20240409 | 125600 | 429578740 | 4955 | 4955 | 4955 | 4955 | 88 |
| 344 | 20240409 | 125500 | 429142700 | 4955 | 4955 | 4955 | 4955 | 137 |
| 345 | 20240409 | 125400 | 428463865 | 4955 | 4955 | 4955 | 4955 | 0 |
| 346 | 20240409 | 125300 | 428463865 | 4955 | 4960 | 4960 | 4955 | 1722 |
| 347 | 20240409 | 125200 | 419930160 | 4960 | 4960 | 4960 | 4960 | 193 |
| 348 | 20240409 | 125100 | 418972880 | 4960 | 4960 | 4960 | 4960 | 79 |
| 349 | 20240409 | 125000 | 418581040 | 4965 | 4965 | 4965 | 4965 | 2 |
| 350 | 20240409 | 124900 | 418571110 | 4960 | 4960 | 4965 | 4955 | 5186 |
| 351 | 20240409 | 124800 | 392870255 | 4960 | 4960 | 4960 | 4960 | 179 |
| 352 | 20240409 | 124700 | 391982415 | 4960 | 4960 | 4960 | 4960 | 1 |
| 353 | 20240409 | 124600 | 391977455 | 4965 | 4965 | 4965 | 4960 | 144 |
| 354 | 20240409 | 124500 | 391263150 | 4965 | 4965 | 4965 | 4965 | 1 |
| 355 | 20240409 | 124400 | 391258185 | 4960 | 4965 | 4965 | 4960 | 12 |
| 356 | 20240409 | 124300 | 391198615 | 4965 | 4970 | 4970 | 4965 | 25 |
| 357 | 20240409 | 124200 | 391074460 | 4965 | 4965 | 4965 | 4965 | 1 |
| 358 | 20240409 | 124100 | 391069495 | 4970 | 4960 | 4970 | 4960 | 483 |
| 359 | 20240409 | 124000 | 388669470 | 4965 | 4965 | 4965 | 4965 | 22 |
| 360 | 20240409 | 123900 | 388560240 | 4965 | 4955 | 4965 | 4955 | 182 |
| 361 | 20240409 | 123800 | 387658405 | 4955 | 4965 | 4965 | 4955 | 1207 |
| 362 | 20240409 | 123700 | 381668425 | 4965 | 4965 | 4965 | 4965 | 2 |
| 363 | 20240409 | 123600 | 381658495 | 4965 | 4970 | 4970 | 4965 | 98 |
| 364 | 20240409 | 123500 | 381171875 | 4965 | 4965 | 4965 | 4965 | 1 |
| 365 | 20240409 | 123400 | 381166910 | 4965 | 4970 | 4970 | 4965 | 181 |
| 366 | 20240409 | 123300 | 380268235 | 4965 | 4965 | 4965 | 4965 | 1 |
| 367 | 20240409 | 123200 | 380263270 | 4965 | 4965 | 4965 | 4965 | 2 |
| 368 | 20240409 | 123100 | 380253340 | 4965 | 4965 | 4965 | 4965 | 0 |
| 369 | 20240409 | 123000 | 380253340 | 4965 | 4965 | 4970 | 4965 | 179 |
| 370 | 20240409 | 122900 | 379364600 | 4965 | 4965 | 4965 | 4965 | 1 |
| 371 | 20240409 | 122800 | 379359635 | 4965 | 4965 | 4965 | 4965 | 289 |
| 372 | 20240409 | 122700 | 377924750 | 4965 | 4965 | 4965 | 4965 | 18 |
| 373 | 20240409 | 122600 | 377835380 | 4965 | 4955 | 4965 | 4955 | 2 |
| 374 | 20240409 | 122500 | 377825460 | 4955 | 4965 | 4965 | 4955 | 3203 |
| 375 | 20240409 | 122400 | 361941375 | 4965 | 4965 | 4965 | 4965 | 1 |
| 376 | 20240409 | 122300 | 361936410 | 4960 | 4960 | 4960 | 4960 | 1 |
| 377 | 20240409 | 122200 | 361931450 | 4960 | 4960 | 4960 | 4960 | 24 |
| 378 | 20240409 | 122100 | 361812410 | 4960 | 4965 | 4965 | 4960 | 234 |
| 379 | 20240409 | 122000 | 360650785 | 4965 | 4965 | 4965 | 4965 | 1 |
| 380 | 20240409 | 121900 | 360645820 | 4965 | 4965 | 4965 | 4965 | 2 |
| 381 | 20240409 | 121800 | 360635890 | 4965 | 4965 | 4965 | 4965 | 1145 |
| 382 | 20240409 | 121700 | 354950965 | 4965 | 4965 | 4965 | 4965 | 1 |
| 383 | 20240409 | 121600 | 354946000 | 4965 | 4965 | 4965 | 4960 | 2283 |
| 384 | 20240409 | 121500 | 343616675 | 4960 | 4970 | 4970 | 4960 | 438 |
| 385 | 20240409 | 121400 | 341443195 | 4960 | 4965 | 4970 | 4960 | 1091 |
| 386 | 20240409 | 121300 | 336024345 | 4965 | 4965 | 4965 | 4965 | 0 |
| 387 | 20240409 | 121200 | 336024345 | 4965 | 4965 | 4965 | 4965 | 204 |
| 388 | 20240409 | 121100 | 335011485 | 4965 | 4965 | 4965 | 4965 | 1178 |
| 389 | 20240409 | 121000 | 329162715 | 4970 | 4965 | 4970 | 4965 | 95 |
| 390 | 20240409 | 120900 | 328691035 | 4965 | 4965 | 4965 | 4965 | 0 |
| 391 | 20240409 | 120800 | 328691035 | 4965 | 4965 | 4965 | 4965 | 1 |
| 392 | 20240409 | 120700 | 328686070 | 4970 | 4965 | 4970 | 4965 | 189 |
| 393 | 20240409 | 120600 | 327747675 | 4970 | 4965 | 4970 | 4965 | 43 |
| 394 | 20240409 | 120500 | 327534090 | 4965 | 4965 | 4965 | 4965 | 2 |
| 395 | 20240409 | 120400 | 327524160 | 4965 | 4970 | 4970 | 4965 | 104 |
| 396 | 20240409 | 120300 | 327007795 | 4965 | 4965 | 4970 | 4965 | 213 |
| 397 | 20240409 | 120200 | 325950240 | 4965 | 4965 | 4965 | 4965 | 1 |
| 398 | 20240409 | 120100 | 325945275 | 4970 | 4970 | 4970 | 4965 | 15 |
| 399 | 20240409 | 120000 | 325870735 | 4970 | 4970 | 4970 | 4965 | 22 |
| 400 | 20240409 | 115900 | 325761485 | 4965 | 4970 | 4970 | 4965 | 95 |
| 401 | 20240409 | 115800 | 325289755 | 4965 | 4970 | 4975 | 4965 | 178 |
| 402 | 20240409 | 115700 | 324405115 | 4970 | 4970 | 4970 | 4970 | 1 |
| 403 | 20240409 | 115600 | 324400145 | 4975 | 4970 | 4975 | 4970 | 2 |
| 404 | 20240409 | 115500 | 324390200 | 4975 | 4970 | 4975 | 4970 | 40 |
| 405 | 20240409 | 115400 | 324191345 | 4965 | 4965 | 4965 | 4965 | 184 |
| 406 | 20240409 | 115300 | 323277785 | 4970 | 4965 | 4970 | 4965 | 30 |
| 407 | 20240409 | 115200 | 323128690 | 4965 | 4970 | 4970 | 4965 | 118 |
| 408 | 20240409 | 115100 | 322542795 | 4970 | 4965 | 4970 | 4965 | 34 |
| 409 | 20240409 | 115000 | 322373840 | 4965 | 4970 | 4970 | 4965 | 80 |
| 410 | 20240409 | 114900 | 321976470 | 4970 | 4970 | 4970 | 4970 | 58 |
| 411 | 20240409 | 114800 | 321688210 | 4970 | 4970 | 4970 | 4970 | 2 |
| 412 | 20240409 | 114700 | 321678270 | 4970 | 4970 | 4970 | 4970 | 108 |
| 413 | 20240409 | 114600 | 321141510 | 4970 | 4970 | 4970 | 4970 | 90 |
| 414 | 20240409 | 114500 | 320694210 | 4970 | 4970 | 4970 | 4970 | 177 |
| 415 | 20240409 | 114400 | 319814520 | 4970 | 4970 | 4970 | 4970 | 1 |
| 416 | 20240409 | 114300 | 319809550 | 4970 | 4970 | 4970 | 4970 | 44 |
| 417 | 20240409 | 114200 | 319590870 | 4970 | 4970 | 4970 | 4970 | 79 |
| 418 | 20240409 | 114100 | 319198240 | 4970 | 4970 | 4970 | 4970 | 2 |
| 419 | 20240409 | 114000 | 319188300 | 4970 | 4975 | 4975 | 4970 | 650 |
| 420 | 20240409 | 113900 | 315957300 | 4975 | 4970 | 4975 | 4965 | 84 |
| 421 | 20240409 | 113800 | 315539805 | 4975 | 4970 | 4975 | 4970 | 9 |
| 422 | 20240409 | 113700 | 315495035 | 4970 | 4970 | 4970 | 4970 | 0 |
| 423 | 20240409 | 113600 | 315495035 | 4970 | 4970 | 4970 | 4965 | 219 |
| 424 | 20240409 | 113500 | 314407535 | 4970 | 4970 | 4970 | 4970 | 130 |
| 425 | 20240409 | 113400 | 313761435 | 4970 | 4980 | 4980 | 4970 | 114 |
| 426 | 20240409 | 113300 | 313194805 | 4970 | 4970 | 4970 | 4970 | 0 |
| 427 | 20240409 | 113200 | 313194805 | 4970 | 4980 | 4980 | 4970 | 2 |
| 428 | 20240409 | 113100 | 313184855 | 4980 | 4965 | 4985 | 4965 | 31 |
| 429 | 20240409 | 113000 | 313030485 | 4985 | 4970 | 4985 | 4965 | 17 |
| 430 | 20240409 | 112900 | 312945985 | 4970 | 4970 | 4980 | 4970 | 251 |
| 431 | 20240409 | 112800 | 311698015 | 4980 | 4980 | 4980 | 4970 | 255 |
| 432 | 20240409 | 112700 | 310428535 | 4970 | 4980 | 4980 | 4970 | 32 |
| 433 | 20240409 | 112600 | 310269335 | 4985 | 4985 | 4985 | 4970 | 3 |
| 434 | 20240409 | 112500 | 310254395 | 4965 | 4980 | 4980 | 4965 | 72 |
| 435 | 20240409 | 112400 | 309896165 | 4980 | 4965 | 4980 | 4965 | 31 |
| 436 | 20240409 | 112300 | 309741815 | 4970 | 4970 | 4975 | 4970 | 258 |
| 437 | 20240409 | 112200 | 308458555 | 4970 | 4970 | 4970 | 4970 | 1 |
| 438 | 20240409 | 112100 | 308453585 | 4965 | 4965 | 4965 | 4965 | 6 |
| 439 | 20240409 | 112000 | 308423795 | 4965 | 4965 | 4965 | 4965 | 2013 |
| 440 | 20240409 | 111900 | 298429250 | 4980 | 4975 | 4980 | 4965 | 3157 |
| 441 | 20240409 | 111800 | 282738910 | 4975 | 4980 | 4980 | 4975 | 109 |
| 442 | 20240409 | 111700 | 282196180 | 4980 | 4985 | 4985 | 4980 | 3 |
| 443 | 20240409 | 111600 | 282181235 | 4980 | 4980 | 4980 | 4980 | 1 |
| 444 | 20240409 | 111500 | 282176255 | 4980 | 4980 | 4980 | 4980 | 2 |
| 445 | 20240409 | 111400 | 282166295 | 4985 | 4985 | 4985 | 4985 | 2 |
| 446 | 20240409 | 111300 | 282156325 | 4980 | 4975 | 4980 | 4975 | 713 |
| 447 | 20240409 | 111200 | 278609145 | 4970 | 4975 | 4975 | 4970 | 234 |
| 448 | 20240409 | 111100 | 277445725 | 4975 | 4975 | 4975 | 4975 | 2 |
| 449 | 20240409 | 111000 | 277435775 | 4970 | 4970 | 4970 | 4970 | 1 |
| 450 | 20240409 | 110900 | 277430805 | 4975 | 4980 | 4980 | 4975 | 204 |
| 451 | 20240409 | 110800 | 276415895 | 4975 | 4980 | 4980 | 4975 | 59 |
| 452 | 20240409 | 110700 | 276122080 | 4980 | 4975 | 4980 | 4975 | 2 |
| 453 | 20240409 | 110600 | 276112125 | 4980 | 4975 | 4980 | 4975 | 42 |
| 454 | 20240409 | 110500 | 275903170 | 4975 | 4975 | 4975 | 4975 | 39 |
| 455 | 20240409 | 110400 | 275709145 | 4975 | 4980 | 4980 | 4975 | 207 |
| 456 | 20240409 | 110300 | 274679155 | 4975 | 4980 | 4980 | 4975 | 1666 |
| 457 | 20240409 | 110200 | 266390800 | 4975 | 4980 | 4980 | 4975 | 80 |
| 458 | 20240409 | 110100 | 265992655 | 4975 | 4975 | 4980 | 4975 | 28 |
| 459 | 20240409 | 110000 | 265853340 | 4980 | 4975 | 4980 | 4975 | 245 |
| 460 | 20240409 | 105900 | 264634315 | 4980 | 4980 | 4980 | 4980 | 34 |
| 461 | 20240409 | 105800 | 264464995 | 4980 | 4980 | 4980 | 4980 | 61 |
| 462 | 20240409 | 105700 | 264161215 | 4980 | 4980 | 4980 | 4980 | 111 |
| 463 | 20240409 | 105600 | 263608435 | 4975 | 4980 | 4980 | 4975 | 117 |
| 464 | 20240409 | 105500 | 263026110 | 4980 | 4985 | 4985 | 4980 | 161 |
| 465 | 20240409 | 105400 | 262223840 | 4985 | 4985 | 4985 | 4985 | 0 |
| 466 | 20240409 | 105300 | 262223840 | 4985 | 4985 | 4985 | 4985 | 8 |
| 467 | 20240409 | 105200 | 262183960 | 4975 | 4985 | 4985 | 4975 | 1274 |
| 468 | 20240409 | 105100 | 255840520 | 4985 | 4980 | 4985 | 4980 | 153 |
| 469 | 20240409 | 105000 | 255078575 | 4985 | 4985 | 4985 | 4985 | 5 |
| 470 | 20240409 | 104900 | 255053650 | 4985 | 4985 | 4985 | 4985 | 5 |
| 471 | 20240409 | 104800 | 255028725 | 4985 | 4980 | 4985 | 4980 | 25 |
| 472 | 20240409 | 104700 | 254904220 | 4980 | 4985 | 4985 | 4980 | 55 |
| 473 | 20240409 | 104600 | 254630305 | 4985 | 4980 | 4990 | 4980 | 90 |
| 474 | 20240409 | 104500 | 254181700 | 4985 | 4980 | 4985 | 4980 | 54 |
| 475 | 20240409 | 104400 | 253912560 | 4980 | 4975 | 4985 | 4975 | 635 |
| 476 | 20240409 | 104300 | 250750120 | 4975 | 4975 | 4975 | 4975 | 232 |
| 477 | 20240409 | 104200 | 249595920 | 4970 | 4980 | 4980 | 4970 | 189 |
| 478 | 20240409 | 104100 | 248655285 | 4980 | 4975 | 4980 | 4970 | 88 |
| 479 | 20240409 | 104000 | 248217775 | 4980 | 4980 | 4980 | 4980 | 177 |
| 480 | 20240409 | 103900 | 247336315 | 4980 | 4980 | 4980 | 4980 | 16 |
| 481 | 20240409 | 103800 | 247256635 | 4980 | 4970 | 4980 | 4970 | 462 |
| 482 | 20240409 | 103700 | 244960195 | 4975 | 4990 | 4990 | 4975 | 2502 |
| 483 | 20240409 | 103600 | 232512625 | 4985 | 4985 | 4985 | 4985 | 72 |
| 484 | 20240409 | 103500 | 232153705 | 4985 | 4985 | 4985 | 4985 | 69 |
| 485 | 20240409 | 103400 | 231809740 | 4975 | 4985 | 4985 | 4975 | 1902 |
| 486 | 20240409 | 103300 | 222338845 | 4980 | 4980 | 4990 | 4980 | 117 |
| 487 | 20240409 | 103200 | 221755895 | 4990 | 4985 | 4990 | 4985 | 16 |
| 488 | 20240409 | 103100 | 221676105 | 4980 | 4985 | 4990 | 4980 | 197 |
| 489 | 20240409 | 103000 | 220694200 | 4990 | 4990 | 4990 | 4990 | 32 |
| 490 | 20240409 | 102900 | 220534520 | 4990 | 4985 | 4990 | 4985 | 39 |
| 491 | 20240409 | 102800 | 220339960 | 4980 | 4985 | 4995 | 4980 | 960 |
| 492 | 20240409 | 102700 | 215555070 | 4985 | 4990 | 4990 | 4985 | 1493 |
| 493 | 20240409 | 102600 | 208106150 | 4995 | 4995 | 4995 | 4990 | 31 |
| 494 | 20240409 | 102500 | 207951310 | 4995 | 4990 | 4995 | 4990 | 146 |
| 495 | 20240409 | 102400 | 207222705 | 4995 | 4990 | 4995 | 4990 | 224 |
| 496 | 20240409 | 102300 | 206104800 | 4990 | 4995 | 4995 | 4990 | 314 |
| 497 | 20240409 | 102200 | 204536735 | 4995 | 4995 | 4995 | 4995 | 26 |
| 498 | 20240409 | 102100 | 204406865 | 4995 | 4995 | 4995 | 4995 | 150 |
| 499 | 20240409 | 102000 | 203657615 | 4995 | 5010 | 5010 | 4995 | 682 |
| 500 | 20240409 | 101900 | 200246445 | 5020 | 5020 | 5020 | 5020 | 39 |
| 501 | 20240409 | 101800 | 200050665 | 5020 | 5020 | 5020 | 5020 | 2 |
| 502 | 20240409 | 101700 | 200040625 | 5010 | 5010 | 5010 | 5010 | 78 |
| 503 | 20240409 | 101600 | 199649845 | 5010 | 5000 | 5010 | 5000 | 578 |
| 504 | 20240409 | 101500 | 196756605 | 4995 | 5000 | 5000 | 4995 | 143 |
| 505 | 20240409 | 101400 | 196042010 | 5010 | 5010 | 5010 | 5010 | 150 |
| 506 | 20240409 | 101300 | 195290510 | 5010 | 4995 | 5010 | 4995 | 531 |
| 507 | 20240409 | 101200 | 192636180 | 5000 | 5000 | 5000 | 4995 | 283 |
| 508 | 20240409 | 101100 | 191221600 | 4995 | 4995 | 4995 | 4995 | 150 |
| 509 | 20240409 | 101000 | 190472350 | 4995 | 5000 | 5000 | 4995 | 1141 |
| 510 | 20240409 | 100900 | 184768250 | 5000 | 5000 | 5000 | 5000 | 17 |
| 511 | 20240409 | 100800 | 184683250 | 5000 | 5000 | 5000 | 5000 | 5 |
| 512 | 20240409 | 100700 | 184658250 | 4995 | 5000 | 5010 | 4995 | 5192 |
| 513 | 20240409 | 100600 | 158659470 | 5010 | 5000 | 5010 | 4995 | 762 |
| 514 | 20240409 | 100500 | 154850120 | 5010 | 5010 | 5010 | 5000 | 92 |
| 515 | 20240409 | 100400 | 154390070 | 5000 | 5010 | 5010 | 5000 | 37 |
| 516 | 20240409 | 100300 | 154204940 | 5010 | 5010 | 5010 | 5010 | 1 |
| 517 | 20240409 | 100200 | 154199930 | 5010 | 5000 | 5010 | 5000 | 327 |
| 518 | 20240409 | 100100 | 152563990 | 5010 | 5000 | 5010 | 5000 | 22 |
| 519 | 20240409 | 100000 | 152453870 | 5000 | 5010 | 5010 | 5000 | 78 |
| 520 | 20240409 | 095900 | 152063570 | 5000 | 5000 | 5010 | 5000 | 508 |
| 521 | 20240409 | 095800 | 149523270 | 5000 | 5010 | 5010 | 5000 | 26 |
| 522 | 20240409 | 095700 | 149393250 | 5000 | 5010 | 5010 | 5000 | 181 |
| 523 | 20240409 | 095600 | 148487940 | 5000 | 5010 | 5010 | 5000 | 26 |
| 524 | 20240409 | 095500 | 148357720 | 5010 | 5000 | 5010 | 5000 | 65 |
| 525 | 20240409 | 095400 | 148032410 | 5010 | 5010 | 5010 | 5000 | 284 |
| 526 | 20240409 | 095300 | 146612090 | 5000 | 5000 | 5000 | 5000 | 177 |
| 527 | 20240409 | 095200 | 145727090 | 5000 | 5010 | 5010 | 5000 | 120 |
| 528 | 20240409 | 095100 | 145126200 | 5000 | 5000 | 5020 | 5000 | 598 |
| 529 | 20240409 | 095000 | 142136110 | 5000 | 5020 | 5020 | 5000 | 742 |
| 530 | 20240409 | 094900 | 138414170 | 5020 | 5020 | 5020 | 5020 | 203 |
| 531 | 20240409 | 094800 | 137395110 | 5020 | 5030 | 5030 | 5020 | 32 |
| 532 | 20240409 | 094700 | 137234450 | 5030 | 5030 | 5030 | 5000 | 1122 |
| 533 | 20240409 | 094600 | 131594990 | 5030 | 5020 | 5030 | 5020 | 631 |
| 534 | 20240409 | 094500 | 128427360 | 5020 | 5020 | 5020 | 5010 | 328 |
| 535 | 20240409 | 094400 | 126784020 | 5020 | 5010 | 5020 | 5010 | 250 |
| 536 | 20240409 | 094300 | 125530520 | 5020 | 5010 | 5020 | 5010 | 71 |
| 537 | 20240409 | 094200 | 125174200 | 5010 | 5030 | 5030 | 5010 | 42 |
| 538 | 20240409 | 094100 | 124963760 | 5020 | 5020 | 5020 | 5020 | 4 |
| 539 | 20240409 | 094000 | 124943680 | 5010 | 5020 | 5020 | 5010 | 608 |
| 540 | 20240409 | 093900 | 121892660 | 5010 | 5030 | 5030 | 5010 | 631 |
| 541 | 20240409 | 093800 | 118728760 | 5010 | 5020 | 5020 | 5010 | 332 |
| 542 | 20240409 | 093700 | 117062130 | 5000 | 5010 | 5010 | 5000 | 540 |
| 543 | 20240409 | 093600 | 114357960 | 5010 | 5010 | 5010 | 5000 | 59 |
| 544 | 20240409 | 093500 | 114062610 | 5020 | 5010 | 5020 | 5000 | 1113 |
| 545 | 20240409 | 093400 | 108487610 | 5010 | 5010 | 5020 | 5010 | 1105 |
| 546 | 20240409 | 093300 | 102951550 | 5020 | 5020 | 5020 | 5020 | 35 |
| 547 | 20240409 | 093200 | 102775850 | 5010 | 5010 | 5010 | 5010 | 0 |
| 548 | 20240409 | 093100 | 102775850 | 5010 | 5020 | 5020 | 5010 | 662 |
| 549 | 20240409 | 093000 | 99453930 | 5020 | 5020 | 5020 | 5010 | 498 |
| 550 | 20240409 | 092900 | 96955330 | 5020 | 5030 | 5030 | 5020 | 40 |
| 551 | 20240409 | 092800 | 96754230 | 5020 | 5000 | 5020 | 5000 | 2573 |
| 552 | 20240409 | 092700 | 83850830 | 5000 | 5000 | 5000 | 5000 | 10 |
| 553 | 20240409 | 092600 | 83800830 | 5000 | 5000 | 5000 | 5000 | 0 |
| 554 | 20240409 | 092500 | 83800830 | 5000 | 5000 | 5000 | 5000 | 104 |
| 555 | 20240409 | 092400 | 83280830 | 5000 | 5010 | 5010 | 5000 | 563 |
| 556 | 20240409 | 092300 | 80462140 | 5000 | 5000 | 5000 | 4990 | 2014 |
| 557 | 20240409 | 092200 | 70403960 | 5000 | 5000 | 5000 | 4990 | 156 |
| 558 | 20240409 | 092100 | 69625455 | 4995 | 4995 | 4995 | 4995 | 107 |
| 559 | 20240409 | 092000 | 69090990 | 4995 | 4995 | 4995 | 4995 | 100 |
| 560 | 20240409 | 091900 | 68591490 | 4995 | 5000 | 5000 | 4995 | 972 |
| 561 | 20240409 | 091800 | 63732545 | 5000 | 5000 | 5000 | 5000 | 40 |
| 562 | 20240409 | 091700 | 63532545 | 5010 | 5010 | 5010 | 5010 | 12 |
| 563 | 20240409 | 091600 | 63472425 | 5010 | 5020 | 5020 | 5010 | 586 |
| 564 | 20240409 | 091500 | 60535555 | 5010 | 5010 | 5010 | 5010 | 457 |
| 565 | 20240409 | 091400 | 58245985 | 5010 | 5010 | 5010 | 5010 | 103 |
| 566 | 20240409 | 091300 | 57729955 | 5010 | 5010 | 5010 | 5010 | 30 |
| 567 | 20240409 | 091200 | 57579655 | 5010 | 4995 | 5010 | 4990 | 1312 |
| 568 | 20240409 | 091100 | 51023945 | 4990 | 4990 | 4990 | 4985 | 780 |
| 569 | 20240409 | 091000 | 47132290 | 4995 | 4995 | 4995 | 4990 | 35 |
| 570 | 20240409 | 090900 | 46957515 | 4995 | 4980 | 4995 | 4975 | 155 |
| 571 | 20240409 | 090800 | 46186365 | 4975 | 4990 | 4990 | 4975 | 913 |
| 572 | 20240409 | 090700 | 41634515 | 4970 | 4970 | 4970 | 4970 | 100 |
| 573 | 20240409 | 090600 | 41137515 | 4975 | 4975 | 4975 | 4975 | 142 |
| 574 | 20240409 | 090500 | 40431065 | 4970 | 4980 | 4980 | 4970 | 522 |
| 575 | 20240409 | 090400 | 37832885 | 4960 | 4985 | 4985 | 4955 | 444 |
| 576 | 20240409 | 090300 | 35628840 | 5000 | 5010 | 5010 | 5000 | 130 |
| 577 | 20240409 | 090200 | 34978730 | 5010 | 5020 | 5030 | 5010 | 1064 |
| 578 | 20240409 | 090100 | 29637360 | 5020 | 5010 | 5020 | 5010 | 534 |
| 579 | 20240409 | 090000 | 26960710 | 5010 | 4950 | 5010 | 4950 | 5442 |