30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 34959 |
| 3 | 20240409 | 190600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20240409 | 190500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20240409 | 190400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20240409 | 190300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20240409 | 190200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20240409 | 190100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20240409 | 190000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20240409 | 185900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20240409 | 185800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20240409 | 185700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20240409 | 185600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20240409 | 185500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20240409 | 185400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20240409 | 185300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20240409 | 185200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20240409 | 185100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20240409 | 185000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20240409 | 184900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20240409 | 184800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20240409 | 184700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20240409 | 184600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20240409 | 184500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20240409 | 184400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20240409 | 184300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20240409 | 184200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20240409 | 184100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20240409 | 184000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20240409 | 183900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20240409 | 183800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20240409 | 183700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 34959 |
| 33 | 20240409 | 183600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20240409 | 183500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20240409 | 183400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20240409 | 183300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20240409 | 183200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20240409 | 183100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20240409 | 183000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20240409 | 182900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20240409 | 182800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20240409 | 182700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20240409 | 182600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20240409 | 182500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20240409 | 182400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20240409 | 182300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20240409 | 182200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20240409 | 182100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20240409 | 182000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20240409 | 181900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20240409 | 181800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20240409 | 181700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20240409 | 181600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20240409 | 181500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20240409 | 181400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20240409 | 181300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20240409 | 181200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20240409 | 181100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20240409 | 181000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20240409 | 180900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20240409 | 180800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20240409 | 180700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 34959 |
| 63 | 20240409 | 180600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20240409 | 180500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20240409 | 180400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20240409 | 180300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20240409 | 180200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20240409 | 180100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20240409 | 180000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20240409 | 175900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20240409 | 175800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20240409 | 175700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20240409 | 175600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20240409 | 175500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20240409 | 175400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20240409 | 175300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20240409 | 175200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20240409 | 175100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20240409 | 175000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20240409 | 174900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20240409 | 174800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20240409 | 174700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20240409 | 174600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20240409 | 174500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20240409 | 174400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20240409 | 174300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20240409 | 174200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20240409 | 174100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20240409 | 174000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20240409 | 173900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20240409 | 173800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20240409 | 173700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 34959 |
| 93 | 20240409 | 173600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20240409 | 173500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20240409 | 173400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20240409 | 173300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20240409 | 173200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20240409 | 173100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20240409 | 173000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20240409 | 172900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20240409 | 172800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20240409 | 172700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20240409 | 172600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20240409 | 172500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20240409 | 172400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20240409 | 172300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20240409 | 172200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20240409 | 172100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20240409 | 172000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20240409 | 171900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20240409 | 171800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20240409 | 171700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20240409 | 171600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20240409 | 171500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20240409 | 171400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20240409 | 171300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20240409 | 171200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20240409 | 171100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20240409 | 171000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20240409 | 170900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20240409 | 170800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20240409 | 170700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 34959 |
| 123 | 20240409 | 170600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20240409 | 170500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20240409 | 170400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20240409 | 170300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20240409 | 170200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20240409 | 170100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20240409 | 170000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20240409 | 165900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20240409 | 165800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20240409 | 165700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20240409 | 165600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20240409 | 165500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20240409 | 165400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20240409 | 165300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20240409 | 165200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20240409 | 165100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20240409 | 165000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20240409 | 164900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20240409 | 164800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20240409 | 164700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20240409 | 164600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20240409 | 164500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20240409 | 164400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20240409 | 164300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20240409 | 164200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20240409 | 164100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20240409 | 164000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20240409 | 163900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20240409 | 163800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20240409 | 163700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 34959 |
| 153 | 20240409 | 163600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20240409 | 163500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20240409 | 163400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20240409 | 163300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20240409 | 163200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20240409 | 163100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20240409 | 163000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20240409 | 162900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20240409 | 162800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20240409 | 162700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20240409 | 162600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20240409 | 162500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20240409 | 162400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20240409 | 162300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20240409 | 162200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20240409 | 162100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20240409 | 162000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20240409 | 161900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20240409 | 161800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20240409 | 161700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20240409 | 161600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20240409 | 161500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20240409 | 161400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20240409 | 161300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20240409 | 161200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20240409 | 161100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20240409 | 161000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20240409 | 160900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20240409 | 160800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20240409 | 160700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 34959 |
| 183 | 20240409 | 160600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20240409 | 160500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20240409 | 160400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20240409 | 160300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20240409 | 160200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20240409 | 160100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20240409 | 160000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20240409 | 155900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20240409 | 155800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20240409 | 155700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20240409 | 155600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20240409 | 155500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20240409 | 155400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20240409 | 155300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20240409 | 155200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20240409 | 155100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20240409 | 155000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20240409 | 154900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20240409 | 154800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20240409 | 154700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20240409 | 154600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20240409 | 154500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 205 | 20240409 | 154400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20240409 | 154300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20240409 | 154200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20240409 | 154100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20240409 | 154000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20240409 | 153900 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20240409 | 153800 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20240409 | 153700 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 34959 |
| 213 | 20240409 | 153600 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 214 | 20240409 | 153500 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 215 | 20240409 | 153400 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20240409 | 153300 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20240409 | 153200 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20240409 | 153100 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20240409 | 153000 | 3355048965 | 2365 | 2365 | 2365 | 2365 | 34959 |
| 220 | 20240409 | 152900 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20240409 | 152800 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20240409 | 152700 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20240409 | 152600 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20240409 | 152500 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20240409 | 152400 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 226 | 20240409 | 152300 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 227 | 20240409 | 152200 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 228 | 20240409 | 152100 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20240409 | 152000 | 3272370930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 230 | 20240409 | 151900 | 3272370930 | 2365 | 2345 | 2370 | 2315 | 27338 |
| 231 | 20240409 | 151800 | 3208014805 | 2350 | 2350 | 2355 | 2345 | 8809 |
| 232 | 20240409 | 151700 | 3187316430 | 2350 | 2330 | 2355 | 2330 | 7389 |
| 233 | 20240409 | 151600 | 3169958655 | 2330 | 2320 | 2350 | 2320 | 25108 |
| 234 | 20240409 | 151500 | 3111275870 | 2320 | 2305 | 2320 | 2305 | 10658 |
| 235 | 20240409 | 151400 | 3086622325 | 2300 | 2300 | 2305 | 2300 | 3576 |
| 236 | 20240409 | 151300 | 3078394540 | 2300 | 2295 | 2305 | 2295 | 8575 |
| 237 | 20240409 | 151200 | 3058664645 | 2295 | 2280 | 2300 | 2280 | 16029 |
| 238 | 20240409 | 151100 | 3021970335 | 2285 | 2280 | 2285 | 2280 | 1197 |
| 239 | 20240409 | 151000 | 3019237690 | 2280 | 2285 | 2285 | 2280 | 4602 |
| 240 | 20240409 | 150900 | 3008740225 | 2295 | 2295 | 2295 | 2295 | 0 |
| 241 | 20240409 | 150800 | 3008740225 | 2295 | 2280 | 2295 | 2280 | 29394 |
| 242 | 20240409 | 150700 | 2941493525 | 2280 | 2265 | 2280 | 2265 | 6314 |
| 243 | 20240409 | 150600 | 2927152660 | 2255 | 2255 | 2255 | 2255 | 0 |
| 244 | 20240409 | 150500 | 2927152660 | 2255 | 2255 | 2260 | 2255 | 30 |
| 245 | 20240409 | 150400 | 2927084990 | 2255 | 2255 | 2255 | 2255 | 0 |
| 246 | 20240409 | 150300 | 2927084990 | 2255 | 2255 | 2255 | 2255 | 8000 |
| 247 | 20240409 | 150200 | 2909044990 | 2255 | 2255 | 2255 | 2255 | 17890 |
| 248 | 20240409 | 150100 | 2868703040 | 2250 | 2255 | 2260 | 2250 | 5934 |
| 249 | 20240409 | 150000 | 2855324855 | 2255 | 2260 | 2260 | 2255 | 2120 |
| 250 | 20240409 | 145900 | 2850534070 | 2260 | 2260 | 2260 | 2260 | 411 |
| 251 | 20240409 | 145800 | 2849605210 | 2255 | 2255 | 2255 | 2255 | 700 |
| 252 | 20240409 | 145700 | 2848026710 | 2255 | 2275 | 2275 | 2255 | 1159 |
| 253 | 20240409 | 145600 | 2845391985 | 2275 | 2275 | 2280 | 2270 | 12421 |
| 254 | 20240409 | 145500 | 2817133715 | 2275 | 2275 | 2275 | 2270 | 2477 |
| 255 | 20240409 | 145400 | 2811498565 | 2275 | 2255 | 2275 | 2255 | 7980 |
| 256 | 20240409 | 145300 | 2793430555 | 2260 | 2255 | 2260 | 2255 | 510 |
| 257 | 20240409 | 145200 | 2792280455 | 2260 | 2245 | 2260 | 2245 | 3374 |
| 258 | 20240409 | 145100 | 2784685255 | 2245 | 2250 | 2250 | 2245 | 105 |
| 259 | 20240409 | 145000 | 2784449030 | 2255 | 2255 | 2255 | 2255 | 53 |
| 260 | 20240409 | 144900 | 2784329515 | 2255 | 2250 | 2255 | 2250 | 2073 |
| 261 | 20240409 | 144800 | 2779662430 | 2255 | 2240 | 2255 | 2240 | 10531 |
| 262 | 20240409 | 144700 | 2755995605 | 2235 | 2235 | 2235 | 2235 | 1000 |
| 263 | 20240409 | 144600 | 2753760605 | 2235 | 2235 | 2235 | 2235 | 0 |
| 264 | 20240409 | 144500 | 2753760605 | 2235 | 2235 | 2235 | 2235 | 515 |
| 265 | 20240409 | 144400 | 2752609580 | 2230 | 2230 | 2235 | 2230 | 512 |
| 266 | 20240409 | 144300 | 2751467750 | 2230 | 2230 | 2235 | 2230 | 11991 |
| 267 | 20240409 | 144200 | 2724672325 | 2230 | 2230 | 2235 | 2230 | 6522 |
| 268 | 20240409 | 144100 | 2710128205 | 2235 | 2235 | 2235 | 2235 | 1197 |
| 269 | 20240409 | 144000 | 2707452910 | 2240 | 2245 | 2245 | 2240 | 1626 |
| 270 | 20240409 | 143900 | 2703810655 | 2240 | 2240 | 2245 | 2240 | 713 |
| 271 | 20240409 | 143800 | 2702213270 | 2235 | 2245 | 2245 | 2235 | 1630 |
| 272 | 20240409 | 143700 | 2698561885 | 2245 | 2245 | 2245 | 2245 | 64 |
| 273 | 20240409 | 143600 | 2698418205 | 2240 | 2235 | 2245 | 2235 | 913 |
| 274 | 20240409 | 143500 | 2696376700 | 2235 | 2240 | 2240 | 2235 | 1960 |
| 275 | 20240409 | 143400 | 2691995850 | 2240 | 2240 | 2245 | 2240 | 155 |
| 276 | 20240409 | 143300 | 2691647920 | 2245 | 2245 | 2245 | 2240 | 419 |
| 277 | 20240409 | 143200 | 2690707270 | 2245 | 2235 | 2245 | 2235 | 3829 |
| 278 | 20240409 | 143100 | 2682142465 | 2230 | 2235 | 2235 | 2230 | 561 |
| 279 | 20240409 | 143000 | 2680888655 | 2230 | 2235 | 2235 | 2230 | 2038 |
| 280 | 20240409 | 142900 | 2676334340 | 2235 | 2230 | 2235 | 2230 | 358 |
| 281 | 20240409 | 142800 | 2675535270 | 2230 | 2230 | 2230 | 2220 | 1805 |
| 282 | 20240409 | 142700 | 2671518985 | 2225 | 2230 | 2230 | 2225 | 768 |
| 283 | 20240409 | 142600 | 2669807685 | 2230 | 2230 | 2230 | 2230 | 10 |
| 284 | 20240409 | 142500 | 2669785385 | 2225 | 2225 | 2225 | 2220 | 531 |
| 285 | 20240409 | 142400 | 2668605965 | 2215 | 2215 | 2215 | 2215 | 0 |
| 286 | 20240409 | 142300 | 2668605965 | 2215 | 2225 | 2225 | 2215 | 940 |
| 287 | 20240409 | 142200 | 2666523115 | 2215 | 2215 | 2215 | 2215 | 60 |
| 288 | 20240409 | 142100 | 2666390215 | 2240 | 2220 | 2240 | 2220 | 2422 |
| 289 | 20240409 | 142000 | 2660967305 | 2215 | 2210 | 2215 | 2210 | 1339 |
| 290 | 20240409 | 141900 | 2658007520 | 2205 | 2205 | 2205 | 2205 | 0 |
| 291 | 20240409 | 141800 | 2658007520 | 2205 | 2200 | 2205 | 2200 | 1926 |
| 292 | 20240409 | 141700 | 2653760755 | 2200 | 2195 | 2200 | 2195 | 679 |
| 293 | 20240409 | 141600 | 2652268190 | 2200 | 2200 | 2200 | 2200 | 1380 |
| 294 | 20240409 | 141500 | 2649232190 | 2205 | 2215 | 2215 | 2205 | 16048 |
| 295 | 20240409 | 141400 | 2613766205 | 2210 | 2210 | 2210 | 2210 | 2804 |
| 296 | 20240409 | 141300 | 2607569365 | 2205 | 2205 | 2205 | 2205 | 125 |
| 297 | 20240409 | 141200 | 2607293740 | 2205 | 2205 | 2205 | 2205 | 56 |
| 298 | 20240409 | 141100 | 2607170260 | 2210 | 2210 | 2210 | 2205 | 1059 |
| 299 | 20240409 | 141000 | 2604830090 | 2210 | 2210 | 2210 | 2210 | 3 |
| 300 | 20240409 | 140900 | 2604823460 | 2210 | 2210 | 2210 | 2210 | 1 |
| 301 | 20240409 | 140800 | 2604821250 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 302 | 20240409 | 140700 | 2602616250 | 2210 | 2215 | 2215 | 2205 | 627 |
| 303 | 20240409 | 140600 | 2601231505 | 2210 | 2205 | 2210 | 2195 | 2096 |
| 304 | 20240409 | 140500 | 2596602985 | 2205 | 2205 | 2205 | 2200 | 2084 |
| 305 | 20240409 | 140400 | 2592014665 | 2205 | 2205 | 2205 | 2205 | 43 |
| 306 | 20240409 | 140300 | 2591919850 | 2200 | 2200 | 2200 | 2200 | 101 |
| 307 | 20240409 | 140200 | 2591697650 | 2200 | 2195 | 2200 | 2195 | 3803 |
| 308 | 20240409 | 140100 | 2583345055 | 2195 | 2195 | 2195 | 2190 | 3572 |
| 309 | 20240409 | 140000 | 2575516100 | 2195 | 2200 | 2200 | 2190 | 1576 |
| 310 | 20240409 | 135900 | 2572057480 | 2200 | 2200 | 2200 | 2200 | 92 |
| 311 | 20240409 | 135800 | 2571855080 | 2200 | 2200 | 2200 | 2195 | 2735 |
| 312 | 20240409 | 135700 | 2565845280 | 2215 | 2205 | 2225 | 2205 | 1921 |
| 313 | 20240409 | 135600 | 2561590925 | 2205 | 2200 | 2205 | 2200 | 272 |
| 314 | 20240409 | 135500 | 2560992520 | 2200 | 2195 | 2200 | 2195 | 1337 |
| 315 | 20240409 | 135400 | 2558057480 | 2195 | 2205 | 2210 | 2195 | 38284 |
| 316 | 20240409 | 135300 | 2473840025 | 2205 | 2205 | 2205 | 2200 | 2006 |
| 317 | 20240409 | 135200 | 2469416825 | 2210 | 2215 | 2215 | 2200 | 6839 |
| 318 | 20240409 | 135100 | 2454336800 | 2210 | 2210 | 2210 | 2210 | 1490 |
| 319 | 20240409 | 135000 | 2451043900 | 2215 | 2215 | 2215 | 2215 | 0 |
| 320 | 20240409 | 134900 | 2451043900 | 2215 | 2215 | 2225 | 2210 | 2753 |
| 321 | 20240409 | 134800 | 2444956560 | 2220 | 2215 | 2230 | 2215 | 2986 |
| 322 | 20240409 | 134700 | 2438341630 | 2210 | 2210 | 2210 | 2210 | 621 |
| 323 | 20240409 | 134600 | 2436969220 | 2210 | 2210 | 2210 | 2210 | 2588 |
| 324 | 20240409 | 134500 | 2431249740 | 2210 | 2215 | 2215 | 2210 | 3068 |
| 325 | 20240409 | 134400 | 2424458110 | 2215 | 2220 | 2220 | 2215 | 5116 |
| 326 | 20240409 | 134300 | 2413103590 | 2230 | 2230 | 2230 | 2230 | 0 |
| 327 | 20240409 | 134200 | 2413103590 | 2230 | 2225 | 2230 | 2225 | 593 |
| 328 | 20240409 | 134100 | 2411784085 | 2225 | 2225 | 2225 | 2225 | 443 |
| 329 | 20240409 | 134000 | 2410798410 | 2225 | 2225 | 2230 | 2225 | 1008 |
| 330 | 20240409 | 133900 | 2408555390 | 2230 | 2235 | 2235 | 2230 | 916 |
| 331 | 20240409 | 133800 | 2406512645 | 2230 | 2220 | 2235 | 2220 | 528 |
| 332 | 20240409 | 133700 | 2405339415 | 2235 | 2220 | 2235 | 2220 | 373 |
| 333 | 20240409 | 133600 | 2404508175 | 2220 | 2220 | 2220 | 2220 | 75 |
| 334 | 20240409 | 133500 | 2404341675 | 2220 | 2225 | 2225 | 2220 | 24 |
| 335 | 20240409 | 133400 | 2404288385 | 2225 | 2220 | 2225 | 2215 | 42 |
| 336 | 20240409 | 133300 | 2404195210 | 2230 | 2225 | 2230 | 2225 | 600 |
| 337 | 20240409 | 133200 | 2402860140 | 2225 | 2205 | 2225 | 2205 | 216 |
| 338 | 20240409 | 133100 | 2402380615 | 2220 | 2210 | 2220 | 2205 | 4062 |
| 339 | 20240409 | 133000 | 2393399525 | 2210 | 2215 | 2220 | 2210 | 3634 |
| 340 | 20240409 | 132900 | 2385339265 | 2220 | 2205 | 2220 | 2200 | 8695 |
| 341 | 20240409 | 132800 | 2366167045 | 2205 | 2230 | 2235 | 2205 | 18608 |
| 342 | 20240409 | 132700 | 2324936800 | 2230 | 2230 | 2235 | 2230 | 1386 |
| 343 | 20240409 | 132600 | 2321845340 | 2235 | 2235 | 2240 | 2225 | 15427 |
| 344 | 20240409 | 132500 | 2287432655 | 2240 | 2265 | 2265 | 2240 | 19489 |
| 345 | 20240409 | 132400 | 2243586380 | 2260 | 2290 | 2290 | 2260 | 9174 |
| 346 | 20240409 | 132300 | 2222829605 | 2290 | 2290 | 2295 | 2265 | 17687 |
| 347 | 20240409 | 132200 | 2182379615 | 2295 | 2270 | 2340 | 2270 | 45749 |
| 348 | 20240409 | 132100 | 2076757040 | 2275 | 2265 | 2330 | 2245 | 24983 |
| 349 | 20240409 | 132000 | 2019542660 | 2265 | 2255 | 2265 | 2245 | 8063 |
| 350 | 20240409 | 131900 | 2001432165 | 2265 | 2260 | 2265 | 2260 | 403 |
| 351 | 20240409 | 131800 | 2000521370 | 2260 | 2260 | 2260 | 2260 | 4 |
| 352 | 20240409 | 131700 | 2000512330 | 2250 | 2265 | 2265 | 2250 | 428 |
| 353 | 20240409 | 131600 | 1999546190 | 2265 | 2260 | 2265 | 2260 | 349 |
| 354 | 20240409 | 131500 | 1998757445 | 2270 | 2260 | 2270 | 2255 | 16674 |
| 355 | 20240409 | 131400 | 1961151630 | 2265 | 2265 | 2265 | 2260 | 736 |
| 356 | 20240409 | 131300 | 1959484610 | 2265 | 2260 | 2265 | 2260 | 103 |
| 357 | 20240409 | 131200 | 1959251820 | 2265 | 2260 | 2265 | 2260 | 427 |
| 358 | 20240409 | 131100 | 1958286740 | 2255 | 2260 | 2260 | 2255 | 974 |
| 359 | 20240409 | 131000 | 1956089755 | 2260 | 2260 | 2265 | 2260 | 280 |
| 360 | 20240409 | 130900 | 1955456905 | 2265 | 2250 | 2265 | 2250 | 605 |
| 361 | 20240409 | 130800 | 1954094570 | 2250 | 2240 | 2250 | 2240 | 1654 |
| 362 | 20240409 | 130700 | 1950384735 | 2240 | 2250 | 2255 | 2240 | 5192 |
| 363 | 20240409 | 130600 | 1938752140 | 2245 | 2245 | 2245 | 2240 | 6001 |
| 364 | 20240409 | 130500 | 1925294615 | 2250 | 2255 | 2255 | 2250 | 2287 |
| 365 | 20240409 | 130400 | 1920144185 | 2255 | 2260 | 2260 | 2255 | 1027 |
| 366 | 20240409 | 130300 | 1917828275 | 2265 | 2265 | 2265 | 2260 | 2453 |
| 367 | 20240409 | 130200 | 1912274525 | 2265 | 2260 | 2265 | 2255 | 475 |
| 368 | 20240409 | 130100 | 1911202085 | 2260 | 2260 | 2260 | 2260 | 1 |
| 369 | 20240409 | 130000 | 1911199825 | 2255 | 2260 | 2260 | 2255 | 599 |
| 370 | 20240409 | 125900 | 1909846750 | 2260 | 2260 | 2260 | 2260 | 209 |
| 371 | 20240409 | 125800 | 1909374410 | 2260 | 2260 | 2260 | 2250 | 2040 |
| 372 | 20240409 | 125700 | 1904774655 | 2260 | 2260 | 2260 | 2260 | 121 |
| 373 | 20240409 | 125600 | 1904501195 | 2265 | 2265 | 2265 | 2265 | 836 |
| 374 | 20240409 | 125500 | 1902607655 | 2255 | 2255 | 2255 | 2255 | 0 |
| 375 | 20240409 | 125400 | 1902607655 | 2255 | 2260 | 2260 | 2255 | 354 |
| 376 | 20240409 | 125300 | 1901809380 | 2250 | 2260 | 2260 | 2250 | 1390 |
| 377 | 20240409 | 125200 | 1898681340 | 2265 | 2265 | 2265 | 2265 | 0 |
| 378 | 20240409 | 125100 | 1898681340 | 2265 | 2255 | 2265 | 2255 | 214 |
| 379 | 20240409 | 125000 | 1898197660 | 2260 | 2260 | 2260 | 2260 | 375 |
| 380 | 20240409 | 124900 | 1897350160 | 2265 | 2265 | 2265 | 2265 | 1723 |
| 381 | 20240409 | 124800 | 1893447565 | 2265 | 2260 | 2265 | 2260 | 1334 |
| 382 | 20240409 | 124700 | 1890432720 | 2265 | 2260 | 2265 | 2260 | 2 |
| 383 | 20240409 | 124600 | 1890428195 | 2255 | 2260 | 2265 | 2250 | 6442 |
| 384 | 20240409 | 124500 | 1875902825 | 2260 | 2260 | 2260 | 2260 | 236 |
| 385 | 20240409 | 124400 | 1875369465 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 386 | 20240409 | 124300 | 1873109465 | 2265 | 2250 | 2270 | 2250 | 8993 |
| 387 | 20240409 | 124200 | 1852864735 | 2250 | 2255 | 2255 | 2250 | 851 |
| 388 | 20240409 | 124100 | 1850949980 | 2250 | 2250 | 2250 | 2250 | 140 |
| 389 | 20240409 | 124000 | 1850634980 | 2250 | 2260 | 2275 | 2250 | 17256 |
| 390 | 20240409 | 123900 | 1811787765 | 2245 | 2265 | 2270 | 2245 | 20253 |
| 391 | 20240409 | 123800 | 1766007865 | 2265 | 2285 | 2285 | 2260 | 10981 |
| 392 | 20240409 | 123700 | 1741090540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 393 | 20240409 | 123600 | 1741090540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 394 | 20240409 | 123500 | 1741090540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 395 | 20240409 | 123400 | 1741090540 | 2280 | 2285 | 2285 | 2280 | 1465 |
| 396 | 20240409 | 123300 | 1737748250 | 2290 | 2290 | 2290 | 2290 | 0 |
| 397 | 20240409 | 123200 | 1737748250 | 2290 | 2290 | 2290 | 2290 | 116 |
| 398 | 20240409 | 123100 | 1737482610 | 2280 | 2280 | 2285 | 2280 | 1428 |
| 399 | 20240409 | 123000 | 1734226365 | 2285 | 2285 | 2285 | 2285 | 330 |
| 400 | 20240409 | 122900 | 1733472315 | 2290 | 2290 | 2290 | 2290 | 10 |
| 401 | 20240409 | 122800 | 1733449415 | 2290 | 2290 | 2290 | 2290 | 0 |
| 402 | 20240409 | 122700 | 1733449415 | 2290 | 2290 | 2290 | 2290 | 160 |
| 403 | 20240409 | 122600 | 1733083015 | 2290 | 2290 | 2290 | 2290 | 0 |
| 404 | 20240409 | 122500 | 1733083015 | 2290 | 2275 | 2290 | 2275 | 417 |
| 405 | 20240409 | 122400 | 1732131770 | 2280 | 2280 | 2280 | 2280 | 526 |
| 406 | 20240409 | 122300 | 1730932490 | 2280 | 2280 | 2280 | 2280 | 0 |
| 407 | 20240409 | 122200 | 1730932490 | 2280 | 2275 | 2280 | 2275 | 97 |
| 408 | 20240409 | 122100 | 1730711495 | 2275 | 2280 | 2280 | 2275 | 671 |
| 409 | 20240409 | 122000 | 1729182870 | 2280 | 2290 | 2290 | 2280 | 3391 |
| 410 | 20240409 | 121900 | 1721449730 | 2285 | 2290 | 2290 | 2285 | 150 |
| 411 | 20240409 | 121800 | 1721106975 | 2285 | 2295 | 2295 | 2285 | 27 |
| 412 | 20240409 | 121700 | 1721045115 | 2300 | 2295 | 2300 | 2290 | 26 |
| 413 | 20240409 | 121600 | 1720985430 | 2300 | 2300 | 2300 | 2300 | 35 |
| 414 | 20240409 | 121500 | 1720904930 | 2285 | 2285 | 2285 | 2285 | 0 |
| 415 | 20240409 | 121400 | 1720904930 | 2285 | 2285 | 2285 | 2285 | 0 |
| 416 | 20240409 | 121300 | 1720904930 | 2285 | 2295 | 2300 | 2285 | 379 |
| 417 | 20240409 | 121200 | 1720035505 | 2295 | 2295 | 2295 | 2295 | 13 |
| 418 | 20240409 | 121100 | 1720005670 | 2300 | 2300 | 2300 | 2300 | 101 |
| 419 | 20240409 | 121000 | 1719773370 | 2300 | 2300 | 2300 | 2300 | 30 |
| 420 | 20240409 | 120900 | 1719704370 | 2300 | 2300 | 2300 | 2300 | 1400 |
| 421 | 20240409 | 120800 | 1716484370 | 2295 | 2295 | 2295 | 2295 | 147 |
| 422 | 20240409 | 120700 | 1716147005 | 2295 | 2295 | 2295 | 2290 | 1104 |
| 423 | 20240409 | 120600 | 1713613655 | 2285 | 2280 | 2285 | 2280 | 2108 |
| 424 | 20240409 | 120500 | 1708804915 | 2285 | 2285 | 2285 | 2280 | 2123 |
| 425 | 20240409 | 120400 | 1703955610 | 2285 | 2285 | 2285 | 2285 | 961 |
| 426 | 20240409 | 120300 | 1701759725 | 2275 | 2285 | 2285 | 2275 | 3632 |
| 427 | 20240409 | 120200 | 1693495695 | 2280 | 2280 | 2280 | 2280 | 262 |
| 428 | 20240409 | 120100 | 1692898335 | 2285 | 2285 | 2285 | 2285 | 203 |
| 429 | 20240409 | 120000 | 1692434480 | 2290 | 2290 | 2290 | 2290 | 85 |
| 430 | 20240409 | 115900 | 1692239830 | 2275 | 2285 | 2290 | 2275 | 2519 |
| 431 | 20240409 | 115800 | 1686495000 | 2285 | 2280 | 2285 | 2275 | 4016 |
| 432 | 20240409 | 115700 | 1677356175 | 2280 | 2285 | 2285 | 2275 | 9096 |
| 433 | 20240409 | 115600 | 1656588655 | 2285 | 2290 | 2300 | 2285 | 964 |
| 434 | 20240409 | 115500 | 1654383045 | 2290 | 2300 | 2300 | 2290 | 5051 |
| 435 | 20240409 | 115400 | 1642795715 | 2295 | 2310 | 2310 | 2295 | 3806 |
| 436 | 20240409 | 115300 | 1634047585 | 2310 | 2310 | 2310 | 2310 | 1011 |
| 437 | 20240409 | 115200 | 1631712175 | 2305 | 2305 | 2305 | 2305 | 0 |
| 438 | 20240409 | 115100 | 1631712175 | 2305 | 2305 | 2305 | 2305 | 0 |
| 439 | 20240409 | 115000 | 1631712175 | 2305 | 2310 | 2310 | 2305 | 1380 |
| 440 | 20240409 | 114900 | 1628528815 | 2305 | 2310 | 2310 | 2300 | 3998 |
| 441 | 20240409 | 114800 | 1619322085 | 2335 | 2310 | 2335 | 2310 | 2079 |
| 442 | 20240409 | 114700 | 1614477310 | 2305 | 2325 | 2325 | 2305 | 1545 |
| 443 | 20240409 | 114600 | 1610915060 | 2305 | 2315 | 2335 | 2305 | 4114 |
| 444 | 20240409 | 114500 | 1601390825 | 2335 | 2325 | 2340 | 2315 | 3409 |
| 445 | 20240409 | 114400 | 1593456500 | 2335 | 2325 | 2340 | 2320 | 1436 |
| 446 | 20240409 | 114300 | 1590111765 | 2320 | 2325 | 2330 | 2320 | 1044 |
| 447 | 20240409 | 114200 | 1587682325 | 2330 | 2325 | 2330 | 2325 | 2310 |
| 448 | 20240409 | 114100 | 1582311570 | 2305 | 2300 | 2305 | 2300 | 3830 |
| 449 | 20240409 | 114000 | 1573483920 | 2295 | 2300 | 2300 | 2295 | 3000 |
| 450 | 20240409 | 113900 | 1566598215 | 2295 | 2295 | 2295 | 2295 | 3349 |
| 451 | 20240409 | 113800 | 1558912260 | 2305 | 2295 | 2305 | 2295 | 254 |
| 452 | 20240409 | 113700 | 1558329310 | 2295 | 2305 | 2305 | 2295 | 247 |
| 453 | 20240409 | 113600 | 1557762245 | 2305 | 2300 | 2305 | 2295 | 3983 |
| 454 | 20240409 | 113500 | 1548595805 | 2305 | 2310 | 2310 | 2305 | 1358 |
| 455 | 20240409 | 113400 | 1545465115 | 2315 | 2320 | 2320 | 2310 | 160 |
| 456 | 20240409 | 113300 | 1545094985 | 2320 | 2320 | 2320 | 2320 | 5004 |
| 457 | 20240409 | 113200 | 1533485705 | 2320 | 2300 | 2320 | 2300 | 4234 |
| 458 | 20240409 | 113100 | 1523722725 | 2310 | 2315 | 2315 | 2300 | 18815 |
| 459 | 20240409 | 113000 | 1480430615 | 2315 | 2310 | 2320 | 2310 | 12293 |
| 460 | 20240409 | 112900 | 1452024160 | 2310 | 2335 | 2335 | 2305 | 4792 |
| 461 | 20240409 | 112800 | 1440930755 | 2335 | 2340 | 2340 | 2335 | 508 |
| 462 | 20240409 | 112700 | 1439742200 | 2340 | 2330 | 2340 | 2330 | 648 |
| 463 | 20240409 | 112600 | 1438226380 | 2330 | 2330 | 2330 | 2330 | 378 |
| 464 | 20240409 | 112500 | 1437345640 | 2335 | 2335 | 2335 | 2335 | 1 |
| 465 | 20240409 | 112400 | 1437343305 | 2330 | 2330 | 2330 | 2330 | 1000 |
| 466 | 20240409 | 112300 | 1435013305 | 2330 | 2330 | 2330 | 2330 | 1180 |
| 467 | 20240409 | 112200 | 1432263905 | 2330 | 2340 | 2340 | 2325 | 4741 |
| 468 | 20240409 | 112100 | 1421216905 | 2340 | 2355 | 2355 | 2340 | 5018 |
| 469 | 20240409 | 112000 | 1409447670 | 2350 | 2350 | 2350 | 2345 | 2137 |
| 470 | 20240409 | 111900 | 1404425730 | 2345 | 2345 | 2345 | 2345 | 247 |
| 471 | 20240409 | 111800 | 1403846515 | 2350 | 2345 | 2350 | 2345 | 231 |
| 472 | 20240409 | 111700 | 1403304180 | 2345 | 2350 | 2355 | 2345 | 4706 |
| 473 | 20240409 | 111600 | 1392244800 | 2345 | 2360 | 2370 | 2345 | 16939 |
| 474 | 20240409 | 111500 | 1352428490 | 2365 | 2360 | 2365 | 2355 | 7805 |
| 475 | 20240409 | 111400 | 1334026365 | 2360 | 2355 | 2365 | 2355 | 1005 |
| 476 | 20240409 | 111300 | 1331653815 | 2365 | 2365 | 2370 | 2365 | 2345 |
| 477 | 20240409 | 111200 | 1326107375 | 2355 | 2370 | 2370 | 2355 | 2852 |
| 478 | 20240409 | 111100 | 1319359360 | 2365 | 2355 | 2365 | 2355 | 1681 |
| 479 | 20240409 | 111000 | 1315392315 | 2360 | 2350 | 2360 | 2350 | 2049 |
| 480 | 20240409 | 110900 | 1310561525 | 2360 | 2345 | 2360 | 2345 | 2442 |
| 481 | 20240409 | 110800 | 1304823015 | 2340 | 2335 | 2340 | 2335 | 1206 |
| 482 | 20240409 | 110700 | 1302001000 | 2330 | 2330 | 2335 | 2330 | 718 |
| 483 | 20240409 | 110600 | 1300327560 | 2325 | 2325 | 2325 | 2325 | 1212 |
| 484 | 20240409 | 110500 | 1297509660 | 2325 | 2315 | 2325 | 2315 | 226 |
| 485 | 20240409 | 110400 | 1296984365 | 2315 | 2325 | 2325 | 2315 | 665 |
| 486 | 20240409 | 110300 | 1295442935 | 2325 | 2330 | 2330 | 2320 | 4945 |
| 487 | 20240409 | 110200 | 1283947840 | 2330 | 2330 | 2330 | 2325 | 1230 |
| 488 | 20240409 | 110100 | 1281087580 | 2325 | 2345 | 2350 | 2325 | 1707 |
| 489 | 20240409 | 110000 | 1277109470 | 2350 | 2340 | 2350 | 2320 | 1508 |
| 490 | 20240409 | 105900 | 1273586560 | 2320 | 2320 | 2320 | 2320 | 2000 |
| 491 | 20240409 | 105800 | 1268946560 | 2340 | 2320 | 2340 | 2320 | 1197 |
| 492 | 20240409 | 105700 | 1266165640 | 2320 | 2345 | 2345 | 2320 | 6652 |
| 493 | 20240409 | 105600 | 1250616380 | 2345 | 2380 | 2380 | 2330 | 15381 |
| 494 | 20240409 | 105500 | 1214431380 | 2380 | 2350 | 2380 | 2340 | 8124 |
| 495 | 20240409 | 105400 | 1195294610 | 2350 | 2330 | 2350 | 2330 | 8047 |
| 496 | 20240409 | 105300 | 1176446540 | 2330 | 2330 | 2330 | 2330 | 0 |
| 497 | 20240409 | 105200 | 1176446540 | 2330 | 2335 | 2335 | 2325 | 604 |
| 498 | 20240409 | 105100 | 1175039265 | 2335 | 2325 | 2335 | 2325 | 4693 |
| 499 | 20240409 | 105000 | 1164125610 | 2335 | 2330 | 2335 | 2330 | 565 |
| 500 | 20240409 | 104900 | 1162806755 | 2305 | 2330 | 2335 | 2305 | 868 |
| 501 | 20240409 | 104800 | 1160786430 | 2330 | 2325 | 2330 | 2320 | 717 |
| 502 | 20240409 | 104700 | 1159117955 | 2325 | 2315 | 2325 | 2315 | 2798 |
| 503 | 20240409 | 104600 | 1152617265 | 2320 | 2315 | 2320 | 2310 | 1039 |
| 504 | 20240409 | 104500 | 1150206905 | 2320 | 2295 | 2325 | 2280 | 6412 |
| 505 | 20240409 | 104400 | 1135517265 | 2300 | 2300 | 2310 | 2300 | 166 |
| 506 | 20240409 | 104300 | 1135134855 | 2300 | 2300 | 2315 | 2300 | 116 |
| 507 | 20240409 | 104200 | 1134866780 | 2325 | 2315 | 2325 | 2290 | 3976 |
| 508 | 20240409 | 104100 | 1125691930 | 2295 | 2300 | 2325 | 2295 | 2136 |
| 509 | 20240409 | 104000 | 1120782725 | 2325 | 2325 | 2325 | 2300 | 4631 |
| 510 | 20240409 | 103900 | 1110110290 | 2325 | 2325 | 2330 | 2300 | 6691 |
| 511 | 20240409 | 103800 | 1094693610 | 2325 | 2310 | 2335 | 2300 | 4316 |
| 512 | 20240409 | 103700 | 1084741215 | 2335 | 2320 | 2335 | 2315 | 1718 |
| 513 | 20240409 | 103600 | 1080748440 | 2315 | 2320 | 2320 | 2315 | 1095 |
| 514 | 20240409 | 103500 | 1078209660 | 2335 | 2305 | 2340 | 2305 | 6619 |
| 515 | 20240409 | 103400 | 1062848730 | 2305 | 2335 | 2335 | 2305 | 2725 |
| 516 | 20240409 | 103300 | 1056522130 | 2335 | 2310 | 2345 | 2300 | 13671 |
| 517 | 20240409 | 103200 | 1024755685 | 2310 | 2320 | 2340 | 2295 | 24279 |
| 518 | 20240409 | 103100 | 968685405 | 2315 | 2330 | 2345 | 2315 | 5652 |
| 519 | 20240409 | 103000 | 955506225 | 2335 | 2335 | 2345 | 2315 | 7458 |
| 520 | 20240409 | 102900 | 938141985 | 2345 | 2365 | 2365 | 2335 | 8641 |
| 521 | 20240409 | 102800 | 917783060 | 2365 | 2385 | 2395 | 2325 | 25587 |
| 522 | 20240409 | 102700 | 857437770 | 2395 | 2375 | 2415 | 2340 | 49455 |
| 523 | 20240409 | 102600 | 739014435 | 2375 | 2315 | 2375 | 2315 | 31861 |
| 524 | 20240409 | 102500 | 664047910 | 2315 | 2310 | 2315 | 2305 | 1456 |
| 525 | 20240409 | 102400 | 660680670 | 2310 | 2320 | 2335 | 2310 | 4890 |
| 526 | 20240409 | 102300 | 649332175 | 2320 | 2325 | 2335 | 2315 | 11864 |
| 527 | 20240409 | 102200 | 621735020 | 2325 | 2310 | 2330 | 2310 | 4156 |
| 528 | 20240409 | 102100 | 612087235 | 2310 | 2300 | 2310 | 2295 | 3293 |
| 529 | 20240409 | 102000 | 604510925 | 2295 | 2300 | 2300 | 2295 | 3020 |
| 530 | 20240409 | 101900 | 597579975 | 2300 | 2290 | 2305 | 2290 | 1858 |
| 531 | 20240409 | 101800 | 593319345 | 2305 | 2300 | 2310 | 2300 | 8089 |
| 532 | 20240409 | 101700 | 574692950 | 2300 | 2270 | 2300 | 2265 | 3141 |
| 533 | 20240409 | 101600 | 567511775 | 2270 | 2270 | 2270 | 2270 | 5544 |
| 534 | 20240409 | 101500 | 554926895 | 2265 | 2270 | 2270 | 2265 | 1035 |
| 535 | 20240409 | 101400 | 552582590 | 2270 | 2265 | 2270 | 2265 | 57 |
| 536 | 20240409 | 101300 | 552453460 | 2270 | 2260 | 2270 | 2255 | 5492 |
| 537 | 20240409 | 101200 | 540035880 | 2255 | 2255 | 2255 | 2255 | 5000 |
| 538 | 20240409 | 101100 | 528760880 | 2250 | 2255 | 2255 | 2250 | 2122 |
| 539 | 20240409 | 101000 | 523984445 | 2250 | 2245 | 2250 | 2245 | 1164 |
| 540 | 20240409 | 100900 | 521367945 | 2245 | 2245 | 2245 | 2245 | 300 |
| 541 | 20240409 | 100800 | 520694445 | 2245 | 2260 | 2260 | 2245 | 1412 |
| 542 | 20240409 | 100700 | 517517530 | 2255 | 2255 | 2255 | 2255 | 104 |
| 543 | 20240409 | 100600 | 517283010 | 2255 | 2255 | 2255 | 2255 | 0 |
| 544 | 20240409 | 100500 | 517283010 | 2255 | 2255 | 2260 | 2255 | 638 |
| 545 | 20240409 | 100400 | 515844315 | 2255 | 2250 | 2255 | 2250 | 143 |
| 546 | 20240409 | 100300 | 515522060 | 2250 | 2250 | 2250 | 2250 | 142 |
| 547 | 20240409 | 100200 | 515202560 | 2245 | 2250 | 2250 | 2245 | 2276 |
| 548 | 20240409 | 100100 | 510085775 | 2250 | 2255 | 2255 | 2250 | 1638 |
| 549 | 20240409 | 100000 | 506392210 | 2255 | 2255 | 2255 | 2255 | 310 |
| 550 | 20240409 | 095900 | 505693160 | 2255 | 2260 | 2260 | 2250 | 1462 |
| 551 | 20240409 | 095800 | 502394150 | 2260 | 2260 | 2270 | 2260 | 708 |
| 552 | 20240409 | 095700 | 500790925 | 2260 | 2265 | 2265 | 2260 | 1486 |
| 553 | 20240409 | 095600 | 497431375 | 2270 | 2265 | 2270 | 2265 | 164 |
| 554 | 20240409 | 095500 | 497059910 | 2265 | 2260 | 2265 | 2260 | 7510 |
| 555 | 20240409 | 095400 | 480085580 | 2260 | 2255 | 2260 | 2255 | 2300 |
| 556 | 20240409 | 095300 | 474889080 | 2250 | 2250 | 2260 | 2250 | 2110 |
| 557 | 20240409 | 095200 | 470137055 | 2260 | 2260 | 2260 | 2255 | 1062 |
| 558 | 20240409 | 095100 | 467742025 | 2260 | 2260 | 2260 | 2260 | 23 |
| 559 | 20240409 | 095000 | 467690045 | 2255 | 2260 | 2270 | 2255 | 949 |
| 560 | 20240409 | 094900 | 465549795 | 2255 | 2245 | 2255 | 2245 | 9113 |
| 561 | 20240409 | 094800 | 445045090 | 2245 | 2255 | 2255 | 2240 | 6854 |
| 562 | 20240409 | 094700 | 429630670 | 2255 | 2265 | 2265 | 2255 | 337 |
| 563 | 20240409 | 094600 | 428869585 | 2255 | 2260 | 2260 | 2255 | 627 |
| 564 | 20240409 | 094500 | 427452950 | 2265 | 2270 | 2280 | 2265 | 50 |
| 565 | 20240409 | 094400 | 427339665 | 2285 | 2290 | 2290 | 2285 | 417 |
| 566 | 20240409 | 094300 | 426384755 | 2300 | 2260 | 2300 | 2260 | 4919 |
| 567 | 20240409 | 094200 | 415159755 | 2260 | 2260 | 2260 | 2260 | 38 |
| 568 | 20240409 | 094100 | 415073875 | 2260 | 2260 | 2260 | 2260 | 776 |
| 569 | 20240409 | 094000 | 413320115 | 2260 | 2245 | 2270 | 2240 | 4078 |
| 570 | 20240409 | 093900 | 404152005 | 2240 | 2245 | 2245 | 2240 | 311 |
| 571 | 20240409 | 093800 | 403453815 | 2240 | 2245 | 2245 | 2240 | 2880 |
| 572 | 20240409 | 093700 | 397001970 | 2245 | 2245 | 2245 | 2245 | 102 |
| 573 | 20240409 | 093600 | 396772980 | 2245 | 2240 | 2245 | 2240 | 320 |
| 574 | 20240409 | 093500 | 396056175 | 2240 | 2230 | 2250 | 2230 | 3505 |
| 575 | 20240409 | 093400 | 388204855 | 2235 | 2245 | 2250 | 2235 | 10495 |
| 576 | 20240409 | 093300 | 364721115 | 2250 | 2250 | 2250 | 2245 | 4192 |
| 577 | 20240409 | 093200 | 355289245 | 2250 | 2255 | 2255 | 2235 | 1600 |
| 578 | 20240409 | 093100 | 351709205 | 2240 | 2255 | 2255 | 2240 | 580 |
| 579 | 20240409 | 093000 | 350401455 | 2255 | 2240 | 2255 | 2235 | 659 |
| 580 | 20240409 | 092900 | 348923695 | 2240 | 2240 | 2240 | 2235 | 5796 |
| 581 | 20240409 | 092800 | 335957220 | 2240 | 2230 | 2240 | 2230 | 1767 |
| 582 | 20240409 | 092700 | 332014630 | 2225 | 2230 | 2230 | 2225 | 3068 |
| 583 | 20240409 | 092600 | 325175490 | 2235 | 2245 | 2245 | 2235 | 2938 |
| 584 | 20240409 | 092500 | 318597940 | 2245 | 2240 | 2245 | 2240 | 5980 |
| 585 | 20240409 | 092400 | 305192660 | 2240 | 2250 | 2250 | 2240 | 3999 |
| 586 | 20240409 | 092300 | 296222450 | 2250 | 2250 | 2250 | 2245 | 4103 |
| 587 | 20240409 | 092200 | 286991355 | 2250 | 2260 | 2260 | 2250 | 12435 |
| 588 | 20240409 | 092100 | 258990445 | 2260 | 2265 | 2265 | 2260 | 1921 |
| 589 | 20240409 | 092000 | 254646855 | 2265 | 2275 | 2275 | 2265 | 1333 |
| 590 | 20240409 | 091900 | 251622335 | 2275 | 2265 | 2275 | 2265 | 257 |
| 591 | 20240409 | 091800 | 251039880 | 2270 | 2265 | 2270 | 2265 | 452 |
| 592 | 20240409 | 091700 | 250015750 | 2270 | 2280 | 2280 | 2265 | 6395 |
| 593 | 20240409 | 091600 | 235497355 | 2290 | 2295 | 2295 | 2290 | 2802 |
| 594 | 20240409 | 091500 | 229077715 | 2290 | 2300 | 2305 | 2290 | 3018 |
| 595 | 20240409 | 091400 | 222131415 | 2300 | 2290 | 2300 | 2290 | 2504 |
| 596 | 20240409 | 091300 | 216392755 | 2290 | 2300 | 2300 | 2290 | 1207 |
| 597 | 20240409 | 091200 | 213621795 | 2300 | 2285 | 2300 | 2285 | 2699 |
| 598 | 20240409 | 091100 | 207433605 | 2270 | 2270 | 2275 | 2260 | 4660 |
| 599 | 20240409 | 091000 | 196868945 | 2270 | 2280 | 2285 | 2270 | 2997 |
| 600 | 20240409 | 090900 | 190051555 | 2280 | 2285 | 2285 | 2275 | 7236 |
| 601 | 20240409 | 090800 | 173558380 | 2285 | 2305 | 2305 | 2285 | 4671 |
| 602 | 20240409 | 090700 | 162848105 | 2305 | 2315 | 2320 | 2295 | 3436 |
| 603 | 20240409 | 090600 | 154909775 | 2320 | 2330 | 2355 | 2290 | 23738 |
| 604 | 20240409 | 090500 | 99311425 | 2330 | 2255 | 2330 | 2255 | 8524 |
| 605 | 20240409 | 090400 | 79793915 | 2275 | 2250 | 2275 | 2250 | 3881 |
| 606 | 20240409 | 090300 | 71033400 | 2250 | 2260 | 2270 | 2245 | 9657 |
| 607 | 20240409 | 090200 | 49254120 | 2260 | 2265 | 2275 | 2250 | 6595 |
| 608 | 20240409 | 090100 | 34294260 | 2255 | 2275 | 2275 | 2255 | 6348 |
| 609 | 20240409 | 090000 | 19895140 | 2270 | 2275 | 2290 | 2270 | 8733 |