28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 10108 |
| 3 | 20240415 | 182900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20240415 | 182800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20240415 | 182700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20240415 | 182600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20240415 | 182500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20240415 | 182400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20240415 | 182300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20240415 | 182200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20240415 | 182100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20240415 | 182000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20240415 | 181900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20240415 | 181800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20240415 | 181700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20240415 | 181600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20240415 | 181500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20240415 | 181400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20240415 | 181300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20240415 | 181200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20240415 | 181100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20240415 | 181000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20240415 | 180900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20240415 | 180800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20240415 | 180700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20240415 | 180600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20240415 | 180500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20240415 | 180400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20240415 | 180300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20240415 | 180200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20240415 | 180100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20240415 | 180000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 10108 |
| 33 | 20240415 | 175900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20240415 | 175800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20240415 | 175700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20240415 | 175600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20240415 | 175500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20240415 | 175400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20240415 | 175300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20240415 | 175200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20240415 | 175100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20240415 | 175000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20240415 | 174900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20240415 | 174800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20240415 | 174700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20240415 | 174600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20240415 | 174500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20240415 | 174400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20240415 | 174300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20240415 | 174200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20240415 | 174100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20240415 | 174000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20240415 | 173900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20240415 | 173800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20240415 | 173700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20240415 | 173600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20240415 | 173500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20240415 | 173400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20240415 | 173300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20240415 | 173200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20240415 | 173100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20240415 | 173000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 10108 |
| 63 | 20240415 | 172900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20240415 | 172800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20240415 | 172700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20240415 | 172600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20240415 | 172500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20240415 | 172400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20240415 | 172300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20240415 | 172200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20240415 | 172100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20240415 | 172000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20240415 | 171900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20240415 | 171800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20240415 | 171700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20240415 | 171600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20240415 | 171500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20240415 | 171400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20240415 | 171300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20240415 | 171200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20240415 | 171100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20240415 | 171000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20240415 | 170900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20240415 | 170800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20240415 | 170700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20240415 | 170600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20240415 | 170500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20240415 | 170400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20240415 | 170300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20240415 | 170200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20240415 | 170100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20240415 | 170000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 10108 |
| 93 | 20240415 | 165900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20240415 | 165800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20240415 | 165700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20240415 | 165600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20240415 | 165500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20240415 | 165400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20240415 | 165300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20240415 | 165200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20240415 | 165100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20240415 | 165000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20240415 | 164900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20240415 | 164800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20240415 | 164700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20240415 | 164600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20240415 | 164500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20240415 | 164400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20240415 | 164300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20240415 | 164200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20240415 | 164100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20240415 | 164000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20240415 | 163900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20240415 | 163800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20240415 | 163700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20240415 | 163600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20240415 | 163500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20240415 | 163400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20240415 | 163300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20240415 | 163200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20240415 | 163100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20240415 | 163000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 10108 |
| 123 | 20240415 | 162900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20240415 | 162800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20240415 | 162700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20240415 | 162600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20240415 | 162500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20240415 | 162400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20240415 | 162300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20240415 | 162200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20240415 | 162100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20240415 | 162000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20240415 | 161900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20240415 | 161800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20240415 | 161700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20240415 | 161600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20240415 | 161500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20240415 | 161400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20240415 | 161300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20240415 | 161200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20240415 | 161100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20240415 | 161000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20240415 | 160900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20240415 | 160800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20240415 | 160700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20240415 | 160600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20240415 | 160500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20240415 | 160400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20240415 | 160300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20240415 | 160200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20240415 | 160100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20240415 | 160000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 10108 |
| 153 | 20240415 | 155900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20240415 | 155800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20240415 | 155700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20240415 | 155600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20240415 | 155500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20240415 | 155400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20240415 | 155300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20240415 | 155200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20240415 | 155100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20240415 | 155000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20240415 | 154900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20240415 | 154800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20240415 | 154700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20240415 | 154600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20240415 | 154500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20240415 | 154400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20240415 | 154300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20240415 | 154200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20240415 | 154100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20240415 | 154000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20240415 | 153900 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20240415 | 153800 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20240415 | 153700 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20240415 | 153600 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20240415 | 153500 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20240415 | 153400 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20240415 | 153300 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20240415 | 153200 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20240415 | 153100 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20240415 | 153000 | 1234196460 | 4265 | 4265 | 4265 | 4265 | 20216 |
| 183 | 20240415 | 152900 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 184 | 20240415 | 152800 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 185 | 20240415 | 152700 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 186 | 20240415 | 152600 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 187 | 20240415 | 152500 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 188 | 20240415 | 152400 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 189 | 20240415 | 152300 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 190 | 20240415 | 152200 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 191 | 20240415 | 152100 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 192 | 20240415 | 152000 | 1191085840 | 4260 | 4260 | 4260 | 4260 | 0 |
| 193 | 20240415 | 151900 | 1191085840 | 4260 | 4265 | 4265 | 4255 | 1834 |
| 194 | 20240415 | 151800 | 1183275335 | 4265 | 4265 | 4265 | 4265 | 176 |
| 195 | 20240415 | 151700 | 1182524695 | 4265 | 4265 | 4265 | 4260 | 3537 |
| 196 | 20240415 | 151600 | 1167457055 | 4260 | 4260 | 4260 | 4260 | 1906 |
| 197 | 20240415 | 151500 | 1159337495 | 4260 | 4265 | 4265 | 4260 | 113 |
| 198 | 20240415 | 151400 | 1158856110 | 4260 | 4255 | 4260 | 4255 | 1878 |
| 199 | 20240415 | 151300 | 1150856330 | 4260 | 4260 | 4260 | 4260 | 5 |
| 200 | 20240415 | 151200 | 1150835030 | 4260 | 4260 | 4260 | 4260 | 38 |
| 201 | 20240415 | 151100 | 1150673150 | 4270 | 4270 | 4270 | 4260 | 2720 |
| 202 | 20240415 | 151000 | 1139083810 | 4265 | 4265 | 4265 | 4265 | 682 |
| 203 | 20240415 | 150900 | 1136175080 | 4265 | 4265 | 4265 | 4265 | 511 |
| 204 | 20240415 | 150800 | 1133995665 | 4265 | 4260 | 4265 | 4260 | 145 |
| 205 | 20240415 | 150700 | 1133377740 | 4265 | 4260 | 4265 | 4260 | 668 |
| 206 | 20240415 | 150600 | 1130531235 | 4260 | 4260 | 4260 | 4260 | 100 |
| 207 | 20240415 | 150500 | 1130105235 | 4260 | 4265 | 4265 | 4260 | 103 |
| 208 | 20240415 | 150400 | 1129666440 | 4260 | 4260 | 4260 | 4260 | 0 |
| 209 | 20240415 | 150300 | 1129666440 | 4260 | 4260 | 4260 | 4260 | 0 |
| 210 | 20240415 | 150200 | 1129666440 | 4260 | 4265 | 4265 | 4260 | 257 |
| 211 | 20240415 | 150100 | 1128571250 | 4260 | 4260 | 4260 | 4260 | 0 |
| 212 | 20240415 | 150000 | 1128571250 | 4260 | 4255 | 4260 | 4255 | 44 |
| 213 | 20240415 | 145900 | 1128383815 | 4260 | 4260 | 4260 | 4260 | 100 |
| 214 | 20240415 | 145800 | 1127957815 | 4265 | 4260 | 4265 | 4260 | 2362 |
| 215 | 20240415 | 145700 | 1117887535 | 4260 | 4260 | 4260 | 4260 | 20 |
| 216 | 20240415 | 145600 | 1117802335 | 4260 | 4260 | 4260 | 4260 | 3281 |
| 217 | 20240415 | 145500 | 1103825275 | 4265 | 4260 | 4265 | 4260 | 11 |
| 218 | 20240415 | 145400 | 1103778410 | 4265 | 4265 | 4265 | 4265 | 100 |
| 219 | 20240415 | 145300 | 1103351910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 220 | 20240415 | 145200 | 1103351910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 221 | 20240415 | 145100 | 1103351910 | 4265 | 4265 | 4265 | 4265 | 17 |
| 222 | 20240415 | 145000 | 1103279405 | 4270 | 4265 | 4275 | 4265 | 2588 |
| 223 | 20240415 | 144900 | 1092240200 | 4270 | 4270 | 4275 | 4270 | 3402 |
| 224 | 20240415 | 144800 | 1077713655 | 4275 | 4275 | 4275 | 4270 | 206 |
| 225 | 20240415 | 144700 | 1076833010 | 4270 | 4270 | 4270 | 4265 | 5455 |
| 226 | 20240415 | 144600 | 1053540165 | 4270 | 4270 | 4270 | 4270 | 637 |
| 227 | 20240415 | 144500 | 1050820175 | 4270 | 4255 | 4270 | 4255 | 7605 |
| 228 | 20240415 | 144400 | 1018419675 | 4260 | 4260 | 4260 | 4260 | 1185 |
| 229 | 20240415 | 144300 | 1013371575 | 4255 | 4255 | 4255 | 4255 | 2 |
| 230 | 20240415 | 144200 | 1013363065 | 4255 | 4255 | 4255 | 4250 | 1235 |
| 231 | 20240415 | 144100 | 1008108890 | 4255 | 4255 | 4255 | 4255 | 333 |
| 232 | 20240415 | 144000 | 1006691975 | 4250 | 4255 | 4255 | 4250 | 228 |
| 233 | 20240415 | 143900 | 1005721935 | 4255 | 4255 | 4255 | 4255 | 3129 |
| 234 | 20240415 | 143800 | 992408040 | 4255 | 4250 | 4255 | 4250 | 272 |
| 235 | 20240415 | 143700 | 991251180 | 4255 | 4245 | 4255 | 4245 | 41 |
| 236 | 20240415 | 143600 | 991077125 | 4255 | 4250 | 4255 | 4245 | 385 |
| 237 | 20240415 | 143500 | 989442520 | 4245 | 4240 | 4255 | 4240 | 11223 |
| 238 | 20240415 | 143400 | 941779450 | 4240 | 4240 | 4240 | 4240 | 334 |
| 239 | 20240415 | 143300 | 940363290 | 4235 | 4240 | 4245 | 4235 | 2573 |
| 240 | 20240415 | 143200 | 929451440 | 4245 | 4245 | 4245 | 4245 | 386 |
| 241 | 20240415 | 143100 | 927812870 | 4245 | 4240 | 4245 | 4240 | 2032 |
| 242 | 20240415 | 143000 | 919197185 | 4240 | 4240 | 4245 | 4240 | 150 |
| 243 | 20240415 | 142900 | 918560830 | 4235 | 4240 | 4240 | 4235 | 887 |
| 244 | 20240415 | 142800 | 914801200 | 4240 | 4240 | 4240 | 4240 | 0 |
| 245 | 20240415 | 142700 | 914801200 | 4240 | 4235 | 4240 | 4235 | 1111 |
| 246 | 20240415 | 142600 | 910091615 | 4240 | 4240 | 4240 | 4240 | 243 |
| 247 | 20240415 | 142500 | 909061295 | 4235 | 4230 | 4235 | 4230 | 278 |
| 248 | 20240415 | 142400 | 907883990 | 4230 | 4230 | 4230 | 4230 | 68 |
| 249 | 20240415 | 142300 | 907596350 | 4235 | 4235 | 4235 | 4230 | 24 |
| 250 | 20240415 | 142200 | 907494810 | 4235 | 4235 | 4235 | 4235 | 1835 |
| 251 | 20240415 | 142100 | 899723585 | 4235 | 4235 | 4235 | 4235 | 0 |
| 252 | 20240415 | 142000 | 899723585 | 4235 | 4230 | 4235 | 4230 | 111 |
| 253 | 20240415 | 141900 | 899254045 | 4235 | 4235 | 4235 | 4230 | 2912 |
| 254 | 20240415 | 141800 | 886933780 | 4230 | 4230 | 4230 | 4230 | 57 |
| 255 | 20240415 | 141700 | 886692670 | 4230 | 4230 | 4230 | 4230 | 1042 |
| 256 | 20240415 | 141600 | 882285010 | 4230 | 4230 | 4230 | 4230 | 0 |
| 257 | 20240415 | 141500 | 882285010 | 4230 | 4230 | 4230 | 4230 | 142 |
| 258 | 20240415 | 141400 | 881684350 | 4230 | 4230 | 4230 | 4230 | 0 |
| 259 | 20240415 | 141300 | 881684350 | 4230 | 4230 | 4230 | 4230 | 137 |
| 260 | 20240415 | 141200 | 881104840 | 4235 | 4230 | 4235 | 4230 | 179 |
| 261 | 20240415 | 141100 | 880347430 | 4230 | 4230 | 4230 | 4230 | 439 |
| 262 | 20240415 | 141000 | 878490460 | 4230 | 4230 | 4230 | 4230 | 134 |
| 263 | 20240415 | 140900 | 877923640 | 4230 | 4230 | 4230 | 4230 | 11 |
| 264 | 20240415 | 140800 | 877877110 | 4230 | 4230 | 4230 | 4230 | 131 |
| 265 | 20240415 | 140700 | 877322980 | 4235 | 4230 | 4235 | 4230 | 487 |
| 266 | 20240415 | 140600 | 875261970 | 4230 | 4235 | 4235 | 4230 | 50 |
| 267 | 20240415 | 140500 | 875050320 | 4235 | 4230 | 4235 | 4230 | 555 |
| 268 | 20240415 | 140400 | 872702665 | 4230 | 4230 | 4230 | 4230 | 0 |
| 269 | 20240415 | 140300 | 872702665 | 4230 | 4230 | 4230 | 4230 | 142 |
| 270 | 20240415 | 140200 | 872102005 | 4230 | 4240 | 4240 | 4230 | 4421 |
| 271 | 20240415 | 140100 | 853379070 | 4235 | 4240 | 4240 | 4235 | 162 |
| 272 | 20240415 | 140000 | 852692850 | 4240 | 4240 | 4240 | 4240 | 4 |
| 273 | 20240415 | 135900 | 852675890 | 4235 | 4240 | 4240 | 4235 | 61 |
| 274 | 20240415 | 135800 | 852417255 | 4240 | 4240 | 4240 | 4240 | 1 |
| 275 | 20240415 | 135700 | 852413015 | 4235 | 4235 | 4235 | 4235 | 1486 |
| 276 | 20240415 | 135600 | 846119805 | 4230 | 4230 | 4230 | 4230 | 10 |
| 277 | 20240415 | 135500 | 846077505 | 4235 | 4230 | 4235 | 4230 | 45 |
| 278 | 20240415 | 135400 | 845887115 | 4235 | 4235 | 4235 | 4235 | 0 |
| 279 | 20240415 | 135300 | 845887115 | 4235 | 4235 | 4235 | 4235 | 518 |
| 280 | 20240415 | 135200 | 843693385 | 4235 | 4235 | 4235 | 4235 | 194 |
| 281 | 20240415 | 135100 | 842871795 | 4235 | 4235 | 4235 | 4235 | 174 |
| 282 | 20240415 | 135000 | 842134905 | 4235 | 4235 | 4235 | 4235 | 2537 |
| 283 | 20240415 | 134900 | 831390710 | 4235 | 4235 | 4235 | 4235 | 221 |
| 284 | 20240415 | 134800 | 830454775 | 4235 | 4235 | 4235 | 4230 | 559 |
| 285 | 20240415 | 134700 | 828087460 | 4230 | 4220 | 4230 | 4220 | 12973 |
| 286 | 20240415 | 134600 | 773271365 | 4220 | 4220 | 4220 | 4220 | 1584 |
| 287 | 20240415 | 134500 | 766586885 | 4215 | 4215 | 4215 | 4215 | 500 |
| 288 | 20240415 | 134400 | 764479385 | 4215 | 4215 | 4215 | 4215 | 2417 |
| 289 | 20240415 | 134300 | 754291730 | 4215 | 4215 | 4215 | 4215 | 0 |
| 290 | 20240415 | 134200 | 754291730 | 4215 | 4215 | 4215 | 4215 | 1087 |
| 291 | 20240415 | 134100 | 749710025 | 4210 | 4210 | 4210 | 4210 | 0 |
| 292 | 20240415 | 134000 | 749710025 | 4210 | 4215 | 4215 | 4210 | 136 |
| 293 | 20240415 | 133900 | 749137460 | 4210 | 4210 | 4210 | 4210 | 144 |
| 294 | 20240415 | 133800 | 748531220 | 4210 | 4205 | 4210 | 4205 | 1527 |
| 295 | 20240415 | 133700 | 742103705 | 4205 | 4205 | 4205 | 4205 | 134 |
| 296 | 20240415 | 133600 | 741540235 | 4205 | 4205 | 4205 | 4205 | 1 |
| 297 | 20240415 | 133500 | 741536030 | 4205 | 4210 | 4210 | 4205 | 2 |
| 298 | 20240415 | 133400 | 741527615 | 4205 | 4210 | 4210 | 4205 | 133 |
| 299 | 20240415 | 133300 | 740968335 | 4205 | 4205 | 4205 | 4205 | 500 |
| 300 | 20240415 | 133200 | 738865835 | 4205 | 4205 | 4205 | 4205 | 138 |
| 301 | 20240415 | 133100 | 738285545 | 4205 | 4205 | 4205 | 4205 | 130 |
| 302 | 20240415 | 133000 | 737738895 | 4205 | 4205 | 4205 | 4205 | 250 |
| 303 | 20240415 | 132900 | 736687645 | 4205 | 4205 | 4205 | 4205 | 142 |
| 304 | 20240415 | 132800 | 736090535 | 4210 | 4210 | 4210 | 4210 | 1 |
| 305 | 20240415 | 132700 | 736086325 | 4205 | 4205 | 4205 | 4205 | 140 |
| 306 | 20240415 | 132600 | 735497625 | 4205 | 4205 | 4205 | 4205 | 0 |
| 307 | 20240415 | 132500 | 735497625 | 4205 | 4210 | 4210 | 4205 | 131 |
| 308 | 20240415 | 132400 | 734946765 | 4205 | 4205 | 4205 | 4205 | 135 |
| 309 | 20240415 | 132300 | 734379090 | 4205 | 4205 | 4205 | 4205 | 275 |
| 310 | 20240415 | 132200 | 733222715 | 4205 | 4205 | 4205 | 4205 | 132 |
| 311 | 20240415 | 132100 | 732667655 | 4210 | 4210 | 4210 | 4210 | 0 |
| 312 | 20240415 | 132000 | 732667655 | 4210 | 4210 | 4210 | 4205 | 2950 |
| 313 | 20240415 | 131900 | 720259510 | 4215 | 4215 | 4215 | 4215 | 1 |
| 314 | 20240415 | 131800 | 720255295 | 4215 | 4215 | 4215 | 4215 | 0 |
| 315 | 20240415 | 131700 | 720255295 | 4215 | 4215 | 4215 | 4215 | 0 |
| 316 | 20240415 | 131600 | 720255295 | 4215 | 4215 | 4215 | 4215 | 1 |
| 317 | 20240415 | 131500 | 720251080 | 4215 | 4215 | 4215 | 4215 | 0 |
| 318 | 20240415 | 131400 | 720251080 | 4215 | 4215 | 4215 | 4215 | 2 |
| 319 | 20240415 | 131300 | 720242650 | 4210 | 4210 | 4210 | 4205 | 713 |
| 320 | 20240415 | 131200 | 717241605 | 4210 | 4210 | 4210 | 4210 | 0 |
| 321 | 20240415 | 131100 | 717241605 | 4210 | 4210 | 4210 | 4210 | 0 |
| 322 | 20240415 | 131000 | 717241605 | 4210 | 4210 | 4210 | 4210 | 0 |
| 323 | 20240415 | 130900 | 717241605 | 4210 | 4205 | 4210 | 4205 | 134 |
| 324 | 20240415 | 130800 | 716678130 | 4210 | 4210 | 4210 | 4210 | 79 |
| 325 | 20240415 | 130700 | 716345540 | 4210 | 4210 | 4210 | 4210 | 1 |
| 326 | 20240415 | 130600 | 716341330 | 4205 | 4205 | 4205 | 4205 | 1014 |
| 327 | 20240415 | 130500 | 712077460 | 4205 | 4205 | 4205 | 4205 | 191 |
| 328 | 20240415 | 130400 | 711274305 | 4205 | 4205 | 4205 | 4205 | 0 |
| 329 | 20240415 | 130300 | 711274305 | 4205 | 4205 | 4205 | 4205 | 117 |
| 330 | 20240415 | 130200 | 710782320 | 4205 | 4205 | 4205 | 4205 | 5 |
| 331 | 20240415 | 130100 | 710761295 | 4210 | 4215 | 4215 | 4210 | 305 |
| 332 | 20240415 | 130000 | 709477240 | 4210 | 4210 | 4210 | 4210 | 0 |
| 333 | 20240415 | 125900 | 709477240 | 4210 | 4210 | 4210 | 4210 | 55 |
| 334 | 20240415 | 125800 | 709245690 | 4210 | 4215 | 4215 | 4210 | 2050 |
| 335 | 20240415 | 125700 | 700607275 | 4215 | 4215 | 4215 | 4215 | 0 |
| 336 | 20240415 | 125600 | 700607275 | 4215 | 4215 | 4215 | 4215 | 0 |
| 337 | 20240415 | 125500 | 700607275 | 4215 | 4215 | 4215 | 4215 | 6 |
| 338 | 20240415 | 125400 | 700581985 | 4210 | 4210 | 4210 | 4210 | 710 |
| 339 | 20240415 | 125300 | 697592885 | 4210 | 4210 | 4210 | 4210 | 3100 |
| 340 | 20240415 | 125200 | 684541885 | 4215 | 4215 | 4215 | 4215 | 317 |
| 341 | 20240415 | 125100 | 683205730 | 4215 | 4215 | 4215 | 4215 | 7 |
| 342 | 20240415 | 125000 | 683176225 | 4215 | 4215 | 4215 | 4215 | 182 |
| 343 | 20240415 | 124900 | 682409095 | 4215 | 4215 | 4215 | 4215 | 13 |
| 344 | 20240415 | 124800 | 682354300 | 4215 | 4215 | 4215 | 4215 | 244 |
| 345 | 20240415 | 124700 | 681325840 | 4215 | 4215 | 4215 | 4215 | 60 |
| 346 | 20240415 | 124600 | 681072940 | 4215 | 4215 | 4215 | 4215 | 300 |
| 347 | 20240415 | 124500 | 679808440 | 4215 | 4215 | 4215 | 4215 | 455 |
| 348 | 20240415 | 124400 | 677890615 | 4215 | 4215 | 4215 | 4215 | 361 |
| 349 | 20240415 | 124300 | 676369000 | 4215 | 4215 | 4215 | 4215 | 0 |
| 350 | 20240415 | 124200 | 676369000 | 4215 | 4215 | 4215 | 4215 | 507 |
| 351 | 20240415 | 124100 | 674231995 | 4215 | 4215 | 4215 | 4215 | 0 |
| 352 | 20240415 | 124000 | 674231995 | 4215 | 4215 | 4215 | 4215 | 1 |
| 353 | 20240415 | 123900 | 674227780 | 4210 | 4210 | 4210 | 4210 | 428 |
| 354 | 20240415 | 123800 | 672425900 | 4215 | 4215 | 4215 | 4215 | 0 |
| 355 | 20240415 | 123700 | 672425900 | 4215 | 4215 | 4215 | 4215 | 20 |
| 356 | 20240415 | 123600 | 672341600 | 4215 | 4215 | 4215 | 4215 | 2 |
| 357 | 20240415 | 123500 | 672333170 | 4215 | 4210 | 4215 | 4210 | 155 |
| 358 | 20240415 | 123400 | 671680535 | 4210 | 4210 | 4210 | 4210 | 22 |
| 359 | 20240415 | 123300 | 671587915 | 4205 | 4205 | 4205 | 4205 | 0 |
| 360 | 20240415 | 123200 | 671587915 | 4205 | 4205 | 4205 | 4205 | 244 |
| 361 | 20240415 | 123100 | 670561895 | 4205 | 4200 | 4205 | 4200 | 367 |
| 362 | 20240415 | 123000 | 669019660 | 4200 | 4205 | 4205 | 4200 | 428 |
| 363 | 20240415 | 122900 | 667221060 | 4205 | 4205 | 4205 | 4205 | 388 |
| 364 | 20240415 | 122800 | 665589520 | 4205 | 4205 | 4205 | 4205 | 102 |
| 365 | 20240415 | 122700 | 665160610 | 4195 | 4195 | 4195 | 4195 | 139 |
| 366 | 20240415 | 122600 | 664577505 | 4200 | 4210 | 4210 | 4195 | 7325 |
| 367 | 20240415 | 122500 | 633776250 | 4215 | 4215 | 4215 | 4215 | 2 |
| 368 | 20240415 | 122400 | 633767820 | 4210 | 4215 | 4215 | 4210 | 132 |
| 369 | 20240415 | 122300 | 633211515 | 4215 | 4215 | 4215 | 4215 | 0 |
| 370 | 20240415 | 122200 | 633211515 | 4215 | 4215 | 4215 | 4215 | 1 |
| 371 | 20240415 | 122100 | 633207300 | 4215 | 4215 | 4215 | 4215 | 4 |
| 372 | 20240415 | 122000 | 633190440 | 4210 | 4210 | 4210 | 4210 | 0 |
| 373 | 20240415 | 121900 | 633190440 | 4210 | 4210 | 4210 | 4210 | 982 |
| 374 | 20240415 | 121800 | 629056220 | 4210 | 4210 | 4210 | 4210 | 0 |
| 375 | 20240415 | 121700 | 629056220 | 4210 | 4210 | 4210 | 4210 | 6 |
| 376 | 20240415 | 121600 | 629030960 | 4215 | 4215 | 4215 | 4215 | 1118 |
| 377 | 20240415 | 121500 | 624318590 | 4220 | 4220 | 4220 | 4220 | 0 |
| 378 | 20240415 | 121400 | 624318590 | 4220 | 4220 | 4220 | 4220 | 236 |
| 379 | 20240415 | 121300 | 623322670 | 4220 | 4220 | 4220 | 4220 | 389 |
| 380 | 20240415 | 121200 | 621681090 | 4220 | 4220 | 4220 | 4220 | 765 |
| 381 | 20240415 | 121100 | 618452790 | 4220 | 4215 | 4220 | 4215 | 1019 |
| 382 | 20240415 | 121000 | 614155605 | 4215 | 4220 | 4220 | 4215 | 3826 |
| 383 | 20240415 | 120900 | 598014465 | 4230 | 4230 | 4230 | 4230 | 5 |
| 384 | 20240415 | 120800 | 597993315 | 4230 | 4225 | 4230 | 4225 | 1214 |
| 385 | 20240415 | 120700 | 592858525 | 4220 | 4220 | 4225 | 4220 | 112 |
| 386 | 20240415 | 120600 | 592385355 | 4220 | 4220 | 4220 | 4220 | 933 |
| 387 | 20240415 | 120500 | 588448095 | 4220 | 4215 | 4220 | 4215 | 362 |
| 388 | 20240415 | 120400 | 586922170 | 4210 | 4210 | 4210 | 4210 | 0 |
| 389 | 20240415 | 120300 | 586922170 | 4210 | 4210 | 4210 | 4210 | 200 |
| 390 | 20240415 | 120200 | 586080170 | 4210 | 4200 | 4210 | 4200 | 461 |
| 391 | 20240415 | 120100 | 584141390 | 4215 | 4205 | 4215 | 4205 | 2018 |
| 392 | 20240415 | 120000 | 575652770 | 4205 | 4205 | 4205 | 4200 | 897 |
| 393 | 20240415 | 115900 | 571881035 | 4205 | 4205 | 4205 | 4205 | 2 |
| 394 | 20240415 | 115800 | 571872625 | 4200 | 4200 | 4200 | 4200 | 181 |
| 395 | 20240415 | 115700 | 571112425 | 4200 | 4195 | 4200 | 4195 | 2797 |
| 396 | 20240415 | 115600 | 559366010 | 4195 | 4195 | 4200 | 4195 | 64 |
| 397 | 20240415 | 115500 | 559097495 | 4195 | 4195 | 4195 | 4195 | 21 |
| 398 | 20240415 | 115400 | 559009400 | 4195 | 4195 | 4195 | 4195 | 160 |
| 399 | 20240415 | 115300 | 558338200 | 4195 | 4195 | 4195 | 4195 | 143 |
| 400 | 20240415 | 115200 | 557738315 | 4200 | 4200 | 4200 | 4200 | 0 |
| 401 | 20240415 | 115100 | 557738315 | 4200 | 4200 | 4200 | 4200 | 0 |
| 402 | 20240415 | 115000 | 557738315 | 4200 | 4200 | 4200 | 4200 | 0 |
| 403 | 20240415 | 114900 | 557738315 | 4200 | 4200 | 4200 | 4200 | 1 |
| 404 | 20240415 | 114800 | 557734115 | 4200 | 4200 | 4200 | 4200 | 0 |
| 405 | 20240415 | 114700 | 557734115 | 4200 | 4200 | 4200 | 4200 | 0 |
| 406 | 20240415 | 114600 | 557734115 | 4200 | 4200 | 4200 | 4200 | 500 |
| 407 | 20240415 | 114500 | 555634115 | 4195 | 4195 | 4195 | 4195 | 10 |
| 408 | 20240415 | 114400 | 555592165 | 4195 | 4195 | 4195 | 4195 | 164 |
| 409 | 20240415 | 114300 | 554904185 | 4195 | 4195 | 4195 | 4195 | 1 |
| 410 | 20240415 | 114200 | 554899990 | 4190 | 4190 | 4190 | 4190 | 144 |
| 411 | 20240415 | 114100 | 554296630 | 4195 | 4195 | 4195 | 4195 | 0 |
| 412 | 20240415 | 114000 | 554296630 | 4195 | 4195 | 4195 | 4195 | 0 |
| 413 | 20240415 | 113900 | 554296630 | 4195 | 4195 | 4195 | 4195 | 0 |
| 414 | 20240415 | 113800 | 554296630 | 4195 | 4195 | 4195 | 4195 | 20 |
| 415 | 20240415 | 113700 | 554212730 | 4195 | 4195 | 4195 | 4195 | 1 |
| 416 | 20240415 | 113600 | 554208535 | 4195 | 4190 | 4195 | 4190 | 228 |
| 417 | 20240415 | 113500 | 553252820 | 4190 | 4190 | 4190 | 4190 | 0 |
| 418 | 20240415 | 113400 | 553252820 | 4190 | 4190 | 4190 | 4190 | 50 |
| 419 | 20240415 | 113300 | 553043320 | 4190 | 4190 | 4190 | 4190 | 2 |
| 420 | 20240415 | 113200 | 553034940 | 4190 | 4190 | 4190 | 4190 | 106 |
| 421 | 20240415 | 113100 | 552590800 | 4185 | 4185 | 4185 | 4185 | 500 |
| 422 | 20240415 | 113000 | 550498300 | 4185 | 4185 | 4185 | 4185 | 1 |
| 423 | 20240415 | 112900 | 550494115 | 4185 | 4190 | 4190 | 4185 | 221 |
| 424 | 20240415 | 112800 | 549568130 | 4190 | 4190 | 4190 | 4190 | 20 |
| 425 | 20240415 | 112700 | 549484330 | 4195 | 4195 | 4200 | 4195 | 2457 |
| 426 | 20240415 | 112600 | 539176930 | 4200 | 4200 | 4200 | 4200 | 5 |
| 427 | 20240415 | 112500 | 539155930 | 4200 | 4200 | 4200 | 4200 | 50 |
| 428 | 20240415 | 112400 | 538945930 | 4200 | 4200 | 4205 | 4200 | 155 |
| 429 | 20240415 | 112300 | 538294875 | 4200 | 4200 | 4200 | 4200 | 0 |
| 430 | 20240415 | 112200 | 538294875 | 4200 | 4200 | 4200 | 4200 | 7 |
| 431 | 20240415 | 112100 | 538265475 | 4200 | 4195 | 4200 | 4195 | 38 |
| 432 | 20240415 | 112000 | 538105960 | 4200 | 4200 | 4200 | 4200 | 105 |
| 433 | 20240415 | 111900 | 537664960 | 4200 | 4200 | 4200 | 4200 | 0 |
| 434 | 20240415 | 111800 | 537664960 | 4200 | 4200 | 4200 | 4200 | 5 |
| 435 | 20240415 | 111700 | 537643960 | 4200 | 4200 | 4200 | 4200 | 201 |
| 436 | 20240415 | 111600 | 536799760 | 4205 | 4200 | 4205 | 4200 | 3 |
| 437 | 20240415 | 111500 | 536787155 | 4205 | 4205 | 4205 | 4200 | 1609 |
| 438 | 20240415 | 111400 | 530026045 | 4205 | 4195 | 4205 | 4195 | 2776 |
| 439 | 20240415 | 111300 | 518365340 | 4195 | 4195 | 4195 | 4195 | 134 |
| 440 | 20240415 | 111200 | 517803210 | 4195 | 4200 | 4200 | 4195 | 11 |
| 441 | 20240415 | 111100 | 517757040 | 4200 | 4195 | 4200 | 4195 | 642 |
| 442 | 20240415 | 111000 | 515063295 | 4200 | 4200 | 4200 | 4200 | 0 |
| 443 | 20240415 | 110900 | 515063295 | 4200 | 4200 | 4200 | 4200 | 101 |
| 444 | 20240415 | 110800 | 514639095 | 4200 | 4200 | 4200 | 4200 | 808 |
| 445 | 20240415 | 110700 | 511245495 | 4200 | 4205 | 4205 | 4200 | 9 |
| 446 | 20240415 | 110600 | 511207675 | 4205 | 4200 | 4205 | 4200 | 1575 |
| 447 | 20240415 | 110500 | 504592290 | 4200 | 4190 | 4200 | 4190 | 4128 |
| 448 | 20240415 | 110400 | 487277540 | 4190 | 4190 | 4190 | 4190 | 1200 |
| 449 | 20240415 | 110300 | 482249540 | 4190 | 4190 | 4190 | 4190 | 815 |
| 450 | 20240415 | 110200 | 478834690 | 4190 | 4190 | 4190 | 4190 | 0 |
| 451 | 20240415 | 110100 | 478834690 | 4190 | 4185 | 4190 | 4185 | 958 |
| 452 | 20240415 | 110000 | 474825085 | 4180 | 4180 | 4180 | 4180 | 136 |
| 453 | 20240415 | 105900 | 474256605 | 4185 | 4185 | 4185 | 4185 | 92 |
| 454 | 20240415 | 105800 | 473871585 | 4180 | 4180 | 4180 | 4180 | 31 |
| 455 | 20240415 | 105700 | 473742005 | 4180 | 4180 | 4180 | 4180 | 0 |
| 456 | 20240415 | 105600 | 473742005 | 4180 | 4180 | 4180 | 4180 | 1 |
| 457 | 20240415 | 105500 | 473737825 | 4185 | 4175 | 4185 | 4175 | 196 |
| 458 | 20240415 | 105400 | 472917575 | 4185 | 4185 | 4185 | 4185 | 5 |
| 459 | 20240415 | 105300 | 472896650 | 4185 | 4170 | 4185 | 4170 | 1267 |
| 460 | 20240415 | 105200 | 467602725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 461 | 20240415 | 105100 | 467602725 | 4170 | 4165 | 4170 | 4165 | 898 |
| 462 | 20240415 | 105000 | 463858735 | 4170 | 4170 | 4170 | 4170 | 28 |
| 463 | 20240415 | 104900 | 463741975 | 4170 | 4170 | 4170 | 4170 | 1 |
| 464 | 20240415 | 104800 | 463737805 | 4170 | 4170 | 4170 | 4170 | 59 |
| 465 | 20240415 | 104700 | 463491775 | 4175 | 4170 | 4175 | 4170 | 61 |
| 466 | 20240415 | 104600 | 463237400 | 4170 | 4170 | 4170 | 4170 | 901 |
| 467 | 20240415 | 104500 | 459480230 | 4180 | 4180 | 4180 | 4180 | 0 |
| 468 | 20240415 | 104400 | 459480230 | 4180 | 4175 | 4180 | 4175 | 10 |
| 469 | 20240415 | 104300 | 459438475 | 4180 | 4180 | 4180 | 4180 | 0 |
| 470 | 20240415 | 104200 | 459438475 | 4180 | 4180 | 4180 | 4180 | 0 |
| 471 | 20240415 | 104100 | 459438475 | 4180 | 4190 | 4190 | 4180 | 946 |
| 472 | 20240415 | 104000 | 455480960 | 4195 | 4190 | 4195 | 4190 | 2136 |
| 473 | 20240415 | 103900 | 446529920 | 4195 | 4190 | 4195 | 4190 | 3165 |
| 474 | 20240415 | 103800 | 433260820 | 4185 | 4185 | 4185 | 4180 | 275 |
| 475 | 20240415 | 103700 | 432109995 | 4185 | 4185 | 4185 | 4185 | 154 |
| 476 | 20240415 | 103600 | 431465505 | 4185 | 4185 | 4185 | 4185 | 1160 |
| 477 | 20240415 | 103500 | 426610905 | 4185 | 4180 | 4185 | 4180 | 1109 |
| 478 | 20240415 | 103400 | 421972120 | 4185 | 4185 | 4185 | 4185 | 0 |
| 479 | 20240415 | 103300 | 421972120 | 4185 | 4180 | 4185 | 4175 | 1142 |
| 480 | 20240415 | 103200 | 417198530 | 4180 | 4175 | 4180 | 4175 | 594 |
| 481 | 20240415 | 103100 | 414718565 | 4170 | 4170 | 4170 | 4170 | 945 |
| 482 | 20240415 | 103000 | 410777915 | 4170 | 4170 | 4170 | 4170 | 7 |
| 483 | 20240415 | 102900 | 410748725 | 4160 | 4160 | 4160 | 4160 | 100 |
| 484 | 20240415 | 102800 | 410332725 | 4160 | 4165 | 4165 | 4160 | 3227 |
| 485 | 20240415 | 102700 | 396902595 | 4165 | 4160 | 4165 | 4160 | 1835 |
| 486 | 20240415 | 102600 | 389265475 | 4160 | 4150 | 4160 | 4150 | 20 |
| 487 | 20240415 | 102500 | 389182375 | 4160 | 4155 | 4160 | 4155 | 182 |
| 488 | 20240415 | 102400 | 388425765 | 4155 | 4155 | 4155 | 4155 | 225 |
| 489 | 20240415 | 102300 | 387490890 | 4155 | 4150 | 4155 | 4150 | 398 |
| 490 | 20240415 | 102200 | 385839140 | 4150 | 4160 | 4160 | 4150 | 331 |
| 491 | 20240415 | 102100 | 384465480 | 4160 | 4160 | 4160 | 4160 | 1 |
| 492 | 20240415 | 102000 | 384461320 | 4160 | 4160 | 4160 | 4160 | 99 |
| 493 | 20240415 | 101900 | 384049480 | 4160 | 4160 | 4160 | 4160 | 21 |
| 494 | 20240415 | 101800 | 383962120 | 4160 | 4150 | 4160 | 4150 | 388 |
| 495 | 20240415 | 101700 | 382350725 | 4150 | 4140 | 4150 | 4140 | 3518 |
| 496 | 20240415 | 101600 | 367774950 | 4135 | 4140 | 4140 | 4135 | 150 |
| 497 | 20240415 | 101500 | 367154645 | 4135 | 4135 | 4135 | 4135 | 2094 |
| 498 | 20240415 | 101400 | 358495955 | 4135 | 4140 | 4140 | 4135 | 869 |
| 499 | 20240415 | 101300 | 354898345 | 4145 | 4145 | 4145 | 4145 | 201 |
| 500 | 20240415 | 101200 | 354065200 | 4145 | 4145 | 4145 | 4140 | 4165 |
| 501 | 20240415 | 101100 | 336806750 | 4150 | 4150 | 4150 | 4150 | 0 |
| 502 | 20240415 | 101000 | 336806750 | 4150 | 4150 | 4150 | 4150 | 1 |
| 503 | 20240415 | 100900 | 336802600 | 4145 | 4145 | 4145 | 4145 | 12 |
| 504 | 20240415 | 100800 | 336752860 | 4145 | 4145 | 4145 | 4145 | 40 |
| 505 | 20240415 | 100700 | 336587060 | 4145 | 4145 | 4145 | 4145 | 352 |
| 506 | 20240415 | 100600 | 335128020 | 4150 | 4150 | 4150 | 4140 | 177 |
| 507 | 20240415 | 100500 | 334394900 | 4140 | 4150 | 4150 | 4140 | 258 |
| 508 | 20240415 | 100400 | 333325580 | 4150 | 4150 | 4150 | 4150 | 2 |
| 509 | 20240415 | 100300 | 333317280 | 4150 | 4140 | 4150 | 4140 | 14 |
| 510 | 20240415 | 100200 | 333259190 | 4140 | 4140 | 4140 | 4140 | 144 |
| 511 | 20240415 | 100100 | 332663030 | 4140 | 4140 | 4140 | 4140 | 137 |
| 512 | 20240415 | 100000 | 332095850 | 4150 | 4145 | 4150 | 4145 | 348 |
| 513 | 20240415 | 095900 | 330652355 | 4150 | 4150 | 4150 | 4150 | 2 |
| 514 | 20240415 | 095800 | 330644055 | 4150 | 4150 | 4150 | 4150 | 1 |
| 515 | 20240415 | 095700 | 330639905 | 4150 | 4150 | 4150 | 4150 | 0 |
| 516 | 20240415 | 095600 | 330639905 | 4150 | 4145 | 4150 | 4145 | 120 |
| 517 | 20240415 | 095500 | 330142485 | 4140 | 4130 | 4140 | 4130 | 551 |
| 518 | 20240415 | 095400 | 327864950 | 4125 | 4130 | 4130 | 4125 | 149 |
| 519 | 20240415 | 095300 | 327250300 | 4130 | 4130 | 4130 | 4130 | 11 |
| 520 | 20240415 | 095200 | 327204870 | 4130 | 4135 | 4135 | 4130 | 2055 |
| 521 | 20240415 | 095100 | 318713730 | 4135 | 4140 | 4140 | 4130 | 3351 |
| 522 | 20240415 | 095000 | 304861040 | 4145 | 4140 | 4145 | 4140 | 301 |
| 523 | 20240415 | 094900 | 303614395 | 4140 | 4140 | 4140 | 4140 | 133 |
| 524 | 20240415 | 094800 | 303063775 | 4145 | 4145 | 4145 | 4145 | 1 |
| 525 | 20240415 | 094700 | 303059630 | 4140 | 4145 | 4145 | 4140 | 314 |
| 526 | 20240415 | 094600 | 301759270 | 4140 | 4145 | 4145 | 4140 | 503 |
| 527 | 20240415 | 094500 | 299676835 | 4145 | 4140 | 4145 | 4140 | 715 |
| 528 | 20240415 | 094400 | 296716230 | 4140 | 4140 | 4140 | 4140 | 121 |
| 529 | 20240415 | 094300 | 296215290 | 4140 | 4145 | 4145 | 4140 | 60 |
| 530 | 20240415 | 094200 | 295966795 | 4145 | 4145 | 4145 | 4145 | 18 |
| 531 | 20240415 | 094100 | 295892185 | 4145 | 4145 | 4145 | 4145 | 11 |
| 532 | 20240415 | 094000 | 295846590 | 4140 | 4140 | 4140 | 4140 | 613 |
| 533 | 20240415 | 093900 | 293308770 | 4140 | 4135 | 4140 | 4135 | 274 |
| 534 | 20240415 | 093800 | 292175755 | 4125 | 4125 | 4125 | 4125 | 0 |
| 535 | 20240415 | 093700 | 292175755 | 4125 | 4125 | 4125 | 4125 | 0 |
| 536 | 20240415 | 093600 | 292175755 | 4125 | 4140 | 4145 | 4125 | 3659 |
| 537 | 20240415 | 093500 | 277066350 | 4135 | 4135 | 4135 | 4135 | 342 |
| 538 | 20240415 | 093400 | 275652180 | 4135 | 4130 | 4135 | 4130 | 204 |
| 539 | 20240415 | 093300 | 274809655 | 4130 | 4125 | 4130 | 4120 | 394 |
| 540 | 20240415 | 093200 | 273184305 | 4130 | 4120 | 4130 | 4120 | 434 |
| 541 | 20240415 | 093100 | 271393215 | 4130 | 4130 | 4130 | 4130 | 1308 |
| 542 | 20240415 | 093000 | 265991175 | 4130 | 4130 | 4130 | 4130 | 340 |
| 543 | 20240415 | 092900 | 264586975 | 4140 | 4140 | 4140 | 4140 | 27 |
| 544 | 20240415 | 092800 | 264475195 | 4140 | 4130 | 4140 | 4130 | 3 |
| 545 | 20240415 | 092700 | 264462785 | 4130 | 4135 | 4140 | 4130 | 2609 |
| 546 | 20240415 | 092600 | 253675830 | 4145 | 4120 | 4145 | 4120 | 2622 |
| 547 | 20240415 | 092500 | 242855845 | 4115 | 4115 | 4115 | 4115 | 100 |
| 548 | 20240415 | 092400 | 242444345 | 4115 | 4100 | 4115 | 4100 | 3231 |
| 549 | 20240415 | 092300 | 229168065 | 4105 | 4100 | 4105 | 4100 | 43 |
| 550 | 20240415 | 092200 | 228991755 | 4105 | 4100 | 4105 | 4100 | 1418 |
| 551 | 20240415 | 092100 | 223177945 | 4100 | 4090 | 4105 | 4085 | 6325 |
| 552 | 20240415 | 092000 | 197304660 | 4095 | 4100 | 4100 | 4090 | 3256 |
| 553 | 20240415 | 091900 | 183977645 | 4100 | 4100 | 4100 | 4100 | 50 |
| 554 | 20240415 | 091800 | 183772645 | 4100 | 4100 | 4100 | 4100 | 439 |
| 555 | 20240415 | 091700 | 181972745 | 4110 | 4110 | 4110 | 4100 | 1186 |
| 556 | 20240415 | 091600 | 177109535 | 4110 | 4100 | 4110 | 4100 | 2816 |
| 557 | 20240415 | 091500 | 165551485 | 4100 | 4100 | 4110 | 4100 | 397 |
| 558 | 20240415 | 091400 | 163923765 | 4105 | 4115 | 4115 | 4105 | 1683 |
| 559 | 20240415 | 091300 | 157008020 | 4115 | 4110 | 4115 | 4110 | 102 |
| 560 | 20240415 | 091200 | 156588295 | 4125 | 4090 | 4125 | 4090 | 9536 |
| 561 | 20240415 | 091100 | 117540975 | 4095 | 4100 | 4100 | 4090 | 2474 |
| 562 | 20240415 | 091000 | 107406230 | 4110 | 4110 | 4110 | 4110 | 2 |
| 563 | 20240415 | 090900 | 107398010 | 4100 | 4120 | 4120 | 4100 | 217 |
| 564 | 20240415 | 090800 | 106508290 | 4100 | 4105 | 4120 | 4100 | 3925 |
| 565 | 20240415 | 090700 | 90406075 | 4120 | 4125 | 4125 | 4100 | 2471 |
| 566 | 20240415 | 090600 | 80260160 | 4125 | 4110 | 4125 | 4100 | 5167 |
| 567 | 20240415 | 090500 | 59030345 | 4130 | 4115 | 4130 | 4110 | 1952 |
| 568 | 20240415 | 090400 | 51004690 | 4120 | 4115 | 4120 | 4110 | 1750 |
| 569 | 20240415 | 090300 | 43807480 | 4100 | 4120 | 4130 | 4100 | 5089 |
| 570 | 20240415 | 090200 | 22851525 | 4115 | 4120 | 4120 | 4115 | 1420 |
| 571 | 20240415 | 090100 | 17008210 | 4115 | 4110 | 4115 | 4110 | 1074 |
| 572 | 20240415 | 090000 | 12594055 | 4100 | 4105 | 4110 | 4100 | 3068 |