28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 3345 |
| 3 | 20240415 | 185000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20240415 | 184900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20240415 | 184800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20240415 | 184700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20240415 | 184600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20240415 | 184500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20240415 | 184400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20240415 | 184300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20240415 | 184200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20240415 | 184100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20240415 | 184000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20240415 | 183900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20240415 | 183800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20240415 | 183700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20240415 | 183600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20240415 | 183500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20240415 | 183400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20240415 | 183300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20240415 | 183200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20240415 | 183100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20240415 | 183000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20240415 | 182900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20240415 | 182800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20240415 | 182700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20240415 | 182600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20240415 | 182500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20240415 | 182400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20240415 | 182300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20240415 | 182200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20240415 | 182100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 3345 |
| 33 | 20240415 | 182000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20240415 | 181900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20240415 | 181800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20240415 | 181700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20240415 | 181600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20240415 | 181500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20240415 | 181400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20240415 | 181300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20240415 | 181200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20240415 | 181100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20240415 | 181000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20240415 | 180900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20240415 | 180800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20240415 | 180700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20240415 | 180600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20240415 | 180500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20240415 | 180400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20240415 | 180300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20240415 | 180200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20240415 | 180100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20240415 | 180000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20240415 | 175900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20240415 | 175800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20240415 | 175700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20240415 | 175600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20240415 | 175500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20240415 | 175400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20240415 | 175300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20240415 | 175200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20240415 | 175100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 3345 |
| 63 | 20240415 | 175000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20240415 | 174900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20240415 | 174800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20240415 | 174700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20240415 | 174600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20240415 | 174500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20240415 | 174400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20240415 | 174300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20240415 | 174200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20240415 | 174100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20240415 | 174000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20240415 | 173900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20240415 | 173800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20240415 | 173700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20240415 | 173600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20240415 | 173500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20240415 | 173400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20240415 | 173300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20240415 | 173200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20240415 | 173100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20240415 | 173000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20240415 | 172900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20240415 | 172800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20240415 | 172700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20240415 | 172600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20240415 | 172500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20240415 | 172400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20240415 | 172300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20240415 | 172200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20240415 | 172100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 3345 |
| 93 | 20240415 | 172000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20240415 | 171900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20240415 | 171800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20240415 | 171700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20240415 | 171600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20240415 | 171500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20240415 | 171400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20240415 | 171300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20240415 | 171200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20240415 | 171100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20240415 | 171000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20240415 | 170900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20240415 | 170800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20240415 | 170700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20240415 | 170600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20240415 | 170500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20240415 | 170400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20240415 | 170300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20240415 | 170200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20240415 | 170100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20240415 | 170000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20240415 | 165900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20240415 | 165800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20240415 | 165700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20240415 | 165600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20240415 | 165500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20240415 | 165400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20240415 | 165300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20240415 | 165200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20240415 | 165100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 3345 |
| 123 | 20240415 | 165000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20240415 | 164900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20240415 | 164800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20240415 | 164700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20240415 | 164600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20240415 | 164500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20240415 | 164400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20240415 | 164300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20240415 | 164200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20240415 | 164100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20240415 | 164000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20240415 | 163900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20240415 | 163800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20240415 | 163700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20240415 | 163600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20240415 | 163500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20240415 | 163400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20240415 | 163300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20240415 | 163200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20240415 | 163100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20240415 | 163000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20240415 | 162900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20240415 | 162800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20240415 | 162700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20240415 | 162600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20240415 | 162500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20240415 | 162400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20240415 | 162300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20240415 | 162200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20240415 | 162100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 3345 |
| 153 | 20240415 | 162000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20240415 | 161900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20240415 | 161800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20240415 | 161700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20240415 | 161600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20240415 | 161500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20240415 | 161400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20240415 | 161300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20240415 | 161200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20240415 | 161100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20240415 | 161000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20240415 | 160900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20240415 | 160800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20240415 | 160700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20240415 | 160600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20240415 | 160500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20240415 | 160400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20240415 | 160300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20240415 | 160200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20240415 | 160100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20240415 | 160000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20240415 | 155900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20240415 | 155800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20240415 | 155700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20240415 | 155600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20240415 | 155500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20240415 | 155400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20240415 | 155300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20240415 | 155200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20240415 | 155100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 3345 |
| 183 | 20240415 | 155000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20240415 | 154900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20240415 | 154800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20240415 | 154700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20240415 | 154600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20240415 | 154500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20240415 | 154400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20240415 | 154300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20240415 | 154200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20240415 | 154100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20240415 | 154000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20240415 | 153900 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20240415 | 153800 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20240415 | 153700 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20240415 | 153600 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20240415 | 153500 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20240415 | 153400 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20240415 | 153300 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20240415 | 153200 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20240415 | 153100 | 625245515 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20240415 | 153000 | 625245515 | 2270 | 2270 | 2270 | 2270 | 3345 |
| 204 | 20240415 | 152900 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20240415 | 152800 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20240415 | 152700 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20240415 | 152600 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20240415 | 152500 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20240415 | 152400 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20240415 | 152300 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20240415 | 152200 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20240415 | 152100 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 213 | 20240415 | 152000 | 617652365 | 2270 | 2270 | 2270 | 2270 | 0 |
| 214 | 20240415 | 151900 | 617652365 | 2270 | 2265 | 2270 | 2265 | 257 |
| 215 | 20240415 | 151800 | 617069935 | 2270 | 2270 | 2270 | 2265 | 746 |
| 216 | 20240415 | 151700 | 615377250 | 2270 | 2275 | 2275 | 2265 | 284 |
| 217 | 20240415 | 151600 | 614731920 | 2265 | 2275 | 2275 | 2265 | 1190 |
| 218 | 20240415 | 151500 | 612030970 | 2275 | 2275 | 2275 | 2275 | 51 |
| 219 | 20240415 | 151400 | 611914945 | 2270 | 2275 | 2275 | 2270 | 53 |
| 220 | 20240415 | 151300 | 611794625 | 2275 | 2270 | 2275 | 2270 | 80 |
| 221 | 20240415 | 151200 | 611612970 | 2275 | 2275 | 2275 | 2275 | 712 |
| 222 | 20240415 | 151100 | 609993170 | 2275 | 2275 | 2275 | 2275 | 22 |
| 223 | 20240415 | 151000 | 609943120 | 2275 | 2280 | 2280 | 2275 | 137 |
| 224 | 20240415 | 150900 | 609630765 | 2285 | 2285 | 2285 | 2285 | 103 |
| 225 | 20240415 | 150800 | 609395410 | 2285 | 2285 | 2285 | 2285 | 5 |
| 226 | 20240415 | 150700 | 609383985 | 2285 | 2280 | 2285 | 2280 | 1435 |
| 227 | 20240415 | 150600 | 606112180 | 2280 | 2280 | 2280 | 2280 | 135 |
| 228 | 20240415 | 150500 | 605804380 | 2280 | 2280 | 2280 | 2280 | 1 |
| 229 | 20240415 | 150400 | 605802100 | 2280 | 2285 | 2285 | 2280 | 206 |
| 230 | 20240415 | 150300 | 605331395 | 2285 | 2285 | 2285 | 2280 | 1015 |
| 231 | 20240415 | 150200 | 603012190 | 2285 | 2285 | 2285 | 2280 | 551 |
| 232 | 20240415 | 150100 | 601753655 | 2285 | 2275 | 2285 | 2275 | 2501 |
| 233 | 20240415 | 150000 | 596043870 | 2270 | 2270 | 2270 | 2270 | 2 |
| 234 | 20240415 | 145900 | 596039330 | 2280 | 2270 | 2280 | 2270 | 3226 |
| 235 | 20240415 | 145800 | 588695300 | 2280 | 2280 | 2280 | 2280 | 2 |
| 236 | 20240415 | 145700 | 588690740 | 2270 | 2270 | 2270 | 2270 | 1 |
| 237 | 20240415 | 145600 | 588688470 | 2270 | 2270 | 2270 | 2270 | 1 |
| 238 | 20240415 | 145500 | 588686200 | 2270 | 2270 | 2280 | 2270 | 3 |
| 239 | 20240415 | 145400 | 588679380 | 2280 | 2280 | 2280 | 2280 | 3 |
| 240 | 20240415 | 145300 | 588672540 | 2280 | 2280 | 2280 | 2280 | 2 |
| 241 | 20240415 | 145200 | 588667980 | 2280 | 2280 | 2280 | 2280 | 4 |
| 242 | 20240415 | 145100 | 588658860 | 2270 | 2270 | 2270 | 2270 | 3 |
| 243 | 20240415 | 145000 | 588652050 | 2270 | 2280 | 2280 | 2270 | 1052 |
| 244 | 20240415 | 144900 | 586258750 | 2275 | 2275 | 2275 | 2275 | 1001 |
| 245 | 20240415 | 144800 | 583981475 | 2275 | 2270 | 2275 | 2270 | 21 |
| 246 | 20240415 | 144700 | 583933705 | 2270 | 2270 | 2270 | 2270 | 104 |
| 247 | 20240415 | 144600 | 583697625 | 2280 | 2280 | 2280 | 2280 | 27 |
| 248 | 20240415 | 144500 | 583636065 | 2275 | 2280 | 2280 | 2275 | 11 |
| 249 | 20240415 | 144400 | 583611035 | 2275 | 2280 | 2280 | 2275 | 14 |
| 250 | 20240415 | 144300 | 583579180 | 2275 | 2275 | 2275 | 2275 | 250 |
| 251 | 20240415 | 144200 | 583010430 | 2265 | 2265 | 2265 | 2265 | 518 |
| 252 | 20240415 | 144100 | 581837160 | 2260 | 2260 | 2260 | 2260 | 352 |
| 253 | 20240415 | 144000 | 581041640 | 2265 | 2265 | 2265 | 2265 | 24 |
| 254 | 20240415 | 143900 | 580987280 | 2265 | 2260 | 2265 | 2260 | 42 |
| 255 | 20240415 | 143800 | 580892295 | 2255 | 2255 | 2260 | 2255 | 649 |
| 256 | 20240415 | 143700 | 579425580 | 2260 | 2265 | 2265 | 2255 | 1072 |
| 257 | 20240415 | 143600 | 577006300 | 2265 | 2265 | 2265 | 2265 | 35 |
| 258 | 20240415 | 143500 | 576927025 | 2265 | 2265 | 2265 | 2265 | 31 |
| 259 | 20240415 | 143400 | 576856810 | 2260 | 2260 | 2260 | 2260 | 1 |
| 260 | 20240415 | 143300 | 576854550 | 2255 | 2255 | 2255 | 2255 | 0 |
| 261 | 20240415 | 143200 | 576854550 | 2255 | 2255 | 2255 | 2255 | 180 |
| 262 | 20240415 | 143100 | 576448650 | 2260 | 2260 | 2260 | 2255 | 2203 |
| 263 | 20240415 | 143000 | 571470640 | 2255 | 2255 | 2260 | 2255 | 6 |
| 264 | 20240415 | 142900 | 571457090 | 2260 | 2260 | 2265 | 2260 | 619 |
| 265 | 20240415 | 142800 | 570058125 | 2260 | 2270 | 2270 | 2260 | 7 |
| 266 | 20240415 | 142700 | 570042245 | 2270 | 2275 | 2275 | 2250 | 30040 |
| 267 | 20240415 | 142600 | 502160515 | 2275 | 2275 | 2275 | 2275 | 2 |
| 268 | 20240415 | 142500 | 502155965 | 2275 | 2275 | 2280 | 2275 | 102 |
| 269 | 20240415 | 142400 | 501923415 | 2280 | 2280 | 2280 | 2280 | 1 |
| 270 | 20240415 | 142300 | 501921135 | 2280 | 2280 | 2280 | 2275 | 93 |
| 271 | 20240415 | 142200 | 501709245 | 2280 | 2275 | 2280 | 2275 | 223 |
| 272 | 20240415 | 142100 | 501201905 | 2275 | 2275 | 2275 | 2275 | 2 |
| 273 | 20240415 | 142000 | 501197355 | 2275 | 2280 | 2280 | 2275 | 698 |
| 274 | 20240415 | 141900 | 499609300 | 2280 | 2280 | 2280 | 2280 | 19 |
| 275 | 20240415 | 141800 | 499565980 | 2275 | 2275 | 2275 | 2275 | 2 |
| 276 | 20240415 | 141700 | 499561430 | 2275 | 2280 | 2280 | 2275 | 118 |
| 277 | 20240415 | 141600 | 499292970 | 2280 | 2280 | 2280 | 2280 | 1 |
| 278 | 20240415 | 141500 | 499290690 | 2275 | 2275 | 2275 | 2275 | 2 |
| 279 | 20240415 | 141400 | 499286140 | 2280 | 2280 | 2280 | 2275 | 117 |
| 280 | 20240415 | 141300 | 499019810 | 2280 | 2280 | 2280 | 2280 | 1 |
| 281 | 20240415 | 141200 | 499017530 | 2280 | 2275 | 2280 | 2275 | 63 |
| 282 | 20240415 | 141100 | 498874200 | 2275 | 2275 | 2275 | 2275 | 1 |
| 283 | 20240415 | 141000 | 498871925 | 2275 | 2275 | 2275 | 2275 | 27 |
| 284 | 20240415 | 140900 | 498810500 | 2270 | 2270 | 2270 | 2270 | 0 |
| 285 | 20240415 | 140800 | 498810500 | 2270 | 2270 | 2270 | 2270 | 3 |
| 286 | 20240415 | 140700 | 498803690 | 2270 | 2275 | 2275 | 2270 | 104 |
| 287 | 20240415 | 140600 | 498567405 | 2280 | 2280 | 2280 | 2280 | 13 |
| 288 | 20240415 | 140500 | 498537765 | 2270 | 2270 | 2270 | 2270 | 116 |
| 289 | 20240415 | 140400 | 498274445 | 2275 | 2275 | 2275 | 2275 | 489 |
| 290 | 20240415 | 140300 | 497161970 | 2275 | 2275 | 2275 | 2275 | 1 |
| 291 | 20240415 | 140200 | 497159695 | 2275 | 2275 | 2275 | 2275 | 1 |
| 292 | 20240415 | 140100 | 497157420 | 2275 | 2275 | 2275 | 2275 | 25 |
| 293 | 20240415 | 140000 | 497100545 | 2275 | 2280 | 2280 | 2275 | 49 |
| 294 | 20240415 | 135900 | 496988830 | 2280 | 2280 | 2280 | 2280 | 1 |
| 295 | 20240415 | 135800 | 496986550 | 2275 | 2275 | 2275 | 2275 | 89 |
| 296 | 20240415 | 135700 | 496784075 | 2275 | 2280 | 2280 | 2275 | 3 |
| 297 | 20240415 | 135600 | 496777240 | 2280 | 2280 | 2280 | 2280 | 89 |
| 298 | 20240415 | 135500 | 496574320 | 2280 | 2280 | 2280 | 2275 | 4 |
| 299 | 20240415 | 135400 | 496565205 | 2280 | 2275 | 2280 | 2275 | 81 |
| 300 | 20240415 | 135300 | 496380925 | 2270 | 2275 | 2275 | 2270 | 1172 |
| 301 | 20240415 | 135200 | 493716575 | 2275 | 2275 | 2275 | 2275 | 247 |
| 302 | 20240415 | 135100 | 493154650 | 2275 | 2275 | 2275 | 2275 | 168 |
| 303 | 20240415 | 135000 | 492772450 | 2280 | 2280 | 2280 | 2280 | 1 |
| 304 | 20240415 | 134900 | 492770170 | 2280 | 2280 | 2280 | 2280 | 1 |
| 305 | 20240415 | 134800 | 492767890 | 2275 | 2275 | 2275 | 2275 | 1165 |
| 306 | 20240415 | 134700 | 490117515 | 2275 | 2280 | 2280 | 2275 | 3 |
| 307 | 20240415 | 134600 | 490110680 | 2280 | 2280 | 2280 | 2280 | 1 |
| 308 | 20240415 | 134500 | 490108400 | 2275 | 2275 | 2275 | 2275 | 5 |
| 309 | 20240415 | 134400 | 490097025 | 2280 | 2280 | 2280 | 2280 | 20 |
| 310 | 20240415 | 134300 | 490051425 | 2280 | 2280 | 2280 | 2280 | 3 |
| 311 | 20240415 | 134200 | 490044585 | 2280 | 2280 | 2280 | 2280 | 0 |
| 312 | 20240415 | 134100 | 490044585 | 2280 | 2280 | 2280 | 2280 | 525 |
| 313 | 20240415 | 134000 | 488847585 | 2280 | 2280 | 2280 | 2280 | 0 |
| 314 | 20240415 | 133900 | 488847585 | 2280 | 2280 | 2280 | 2280 | 124 |
| 315 | 20240415 | 133800 | 488564865 | 2285 | 2285 | 2285 | 2285 | 2 |
| 316 | 20240415 | 133700 | 488560295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 317 | 20240415 | 133600 | 488560295 | 2285 | 2280 | 2285 | 2280 | 1040 |
| 318 | 20240415 | 133500 | 486188895 | 2285 | 2285 | 2285 | 2285 | 5 |
| 319 | 20240415 | 133400 | 486177470 | 2285 | 2285 | 2285 | 2285 | 12 |
| 320 | 20240415 | 133300 | 486150050 | 2285 | 2285 | 2285 | 2285 | 2 |
| 321 | 20240415 | 133200 | 486145480 | 2285 | 2285 | 2285 | 2285 | 1 |
| 322 | 20240415 | 133100 | 486143195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 323 | 20240415 | 133000 | 486143195 | 2280 | 2280 | 2280 | 2280 | 2 |
| 324 | 20240415 | 132900 | 486138635 | 2280 | 2280 | 2280 | 2280 | 1 |
| 325 | 20240415 | 132800 | 486136355 | 2280 | 2280 | 2280 | 2280 | 224 |
| 326 | 20240415 | 132700 | 485625635 | 2280 | 2280 | 2280 | 2280 | 1308 |
| 327 | 20240415 | 132600 | 482643395 | 2285 | 2285 | 2285 | 2280 | 2123 |
| 328 | 20240415 | 132500 | 477792920 | 2285 | 2280 | 2285 | 2280 | 655 |
| 329 | 20240415 | 132400 | 476299515 | 2285 | 2280 | 2285 | 2280 | 1201 |
| 330 | 20240415 | 132300 | 473561230 | 2285 | 2285 | 2285 | 2285 | 0 |
| 331 | 20240415 | 132200 | 473561230 | 2285 | 2285 | 2285 | 2285 | 1 |
| 332 | 20240415 | 132100 | 473558945 | 2285 | 2280 | 2285 | 2280 | 108 |
| 333 | 20240415 | 132000 | 473312695 | 2285 | 2285 | 2285 | 2280 | 13 |
| 334 | 20240415 | 131900 | 473282995 | 2285 | 2285 | 2285 | 2285 | 10 |
| 335 | 20240415 | 131800 | 473260145 | 2280 | 2280 | 2280 | 2280 | 286 |
| 336 | 20240415 | 131700 | 472608065 | 2275 | 2280 | 2280 | 2275 | 16 |
| 337 | 20240415 | 131600 | 472571595 | 2285 | 2285 | 2285 | 2285 | 1 |
| 338 | 20240415 | 131500 | 472569310 | 2285 | 2285 | 2285 | 2285 | 2 |
| 339 | 20240415 | 131400 | 472564740 | 2275 | 2275 | 2275 | 2275 | 1 |
| 340 | 20240415 | 131300 | 472562465 | 2275 | 2275 | 2275 | 2275 | 2 |
| 341 | 20240415 | 131200 | 472557915 | 2280 | 2285 | 2285 | 2280 | 242 |
| 342 | 20240415 | 131100 | 472006150 | 2285 | 2285 | 2285 | 2285 | 1 |
| 343 | 20240415 | 131000 | 472003865 | 2285 | 2285 | 2285 | 2285 | 2 |
| 344 | 20240415 | 130900 | 471999295 | 2280 | 2280 | 2280 | 2280 | 1 |
| 345 | 20240415 | 130800 | 471997015 | 2280 | 2280 | 2285 | 2280 | 1054 |
| 346 | 20240415 | 130700 | 469591895 | 2285 | 2285 | 2285 | 2285 | 9 |
| 347 | 20240415 | 130600 | 469571330 | 2285 | 2280 | 2285 | 2280 | 228 |
| 348 | 20240415 | 130500 | 469051480 | 2275 | 2280 | 2280 | 2275 | 1242 |
| 349 | 20240415 | 130400 | 466219845 | 2275 | 2270 | 2275 | 2270 | 292 |
| 350 | 20240415 | 130300 | 465555550 | 2270 | 2280 | 2280 | 2270 | 610 |
| 351 | 20240415 | 130200 | 464167800 | 2280 | 2280 | 2280 | 2280 | 19 |
| 352 | 20240415 | 130100 | 464124480 | 2280 | 2280 | 2280 | 2270 | 126 |
| 353 | 20240415 | 130000 | 463838250 | 2270 | 2270 | 2270 | 2270 | 1 |
| 354 | 20240415 | 125900 | 463835980 | 2270 | 2270 | 2270 | 2270 | 1 |
| 355 | 20240415 | 125800 | 463833710 | 2270 | 2275 | 2275 | 2270 | 28 |
| 356 | 20240415 | 125700 | 463770015 | 2275 | 2275 | 2275 | 2275 | 8 |
| 357 | 20240415 | 125600 | 463751815 | 2270 | 2275 | 2275 | 2270 | 186 |
| 358 | 20240415 | 125500 | 463329590 | 2270 | 2270 | 2270 | 2270 | 502 |
| 359 | 20240415 | 125400 | 462190050 | 2270 | 2270 | 2275 | 2270 | 4 |
| 360 | 20240415 | 125300 | 462180965 | 2275 | 2275 | 2275 | 2275 | 6 |
| 361 | 20240415 | 125200 | 462167315 | 2275 | 2270 | 2275 | 2270 | 7 |
| 362 | 20240415 | 125100 | 462151395 | 2270 | 2270 | 2275 | 2270 | 831 |
| 363 | 20240415 | 125000 | 460265020 | 2270 | 2270 | 2270 | 2270 | 1 |
| 364 | 20240415 | 124900 | 460262750 | 2270 | 2270 | 2275 | 2270 | 60 |
| 365 | 20240415 | 124800 | 460126265 | 2275 | 2275 | 2275 | 2275 | 17 |
| 366 | 20240415 | 124700 | 460087590 | 2275 | 2275 | 2275 | 2275 | 6 |
| 367 | 20240415 | 124600 | 460073940 | 2275 | 2275 | 2275 | 2270 | 4 |
| 368 | 20240415 | 124500 | 460064850 | 2270 | 2275 | 2275 | 2265 | 683 |
| 369 | 20240415 | 124400 | 458517840 | 2265 | 2265 | 2265 | 2265 | 121 |
| 370 | 20240415 | 124300 | 458243775 | 2280 | 2280 | 2280 | 2265 | 42 |
| 371 | 20240415 | 124200 | 458148030 | 2265 | 2265 | 2265 | 2265 | 0 |
| 372 | 20240415 | 124100 | 458148030 | 2265 | 2265 | 2265 | 2265 | 2 |
| 373 | 20240415 | 124000 | 458143500 | 2265 | 2265 | 2265 | 2265 | 1 |
| 374 | 20240415 | 123900 | 458141235 | 2280 | 2280 | 2280 | 2270 | 107 |
| 375 | 20240415 | 123800 | 457898120 | 2280 | 2280 | 2280 | 2280 | 144 |
| 376 | 20240415 | 123700 | 457569800 | 2265 | 2265 | 2265 | 2265 | 201 |
| 377 | 20240415 | 123600 | 457114535 | 2265 | 2270 | 2270 | 2265 | 201 |
| 378 | 20240415 | 123500 | 456658860 | 2270 | 2270 | 2270 | 2270 | 2 |
| 379 | 20240415 | 123400 | 456654320 | 2270 | 2285 | 2285 | 2270 | 2057 |
| 380 | 20240415 | 123300 | 451973295 | 2280 | 2285 | 2285 | 2280 | 30 |
| 381 | 20240415 | 123200 | 451904750 | 2285 | 2285 | 2285 | 2285 | 30 |
| 382 | 20240415 | 123100 | 451836200 | 2285 | 2285 | 2285 | 2285 | 31 |
| 383 | 20240415 | 123000 | 451765365 | 2280 | 2280 | 2280 | 2275 | 123 |
| 384 | 20240415 | 122900 | 451485250 | 2280 | 2280 | 2280 | 2280 | 1 |
| 385 | 20240415 | 122800 | 451482970 | 2275 | 2275 | 2275 | 2275 | 2 |
| 386 | 20240415 | 122700 | 451478420 | 2275 | 2275 | 2275 | 2275 | 896 |
| 387 | 20240415 | 122600 | 449440020 | 2280 | 2280 | 2280 | 2275 | 1717 |
| 388 | 20240415 | 122500 | 445525265 | 2285 | 2285 | 2285 | 2285 | 1 |
| 389 | 20240415 | 122400 | 445522980 | 2285 | 2285 | 2285 | 2285 | 18 |
| 390 | 20240415 | 122300 | 445481850 | 2280 | 2285 | 2285 | 2280 | 153 |
| 391 | 20240415 | 122200 | 445132845 | 2285 | 2285 | 2285 | 2285 | 0 |
| 392 | 20240415 | 122100 | 445132845 | 2285 | 2280 | 2285 | 2280 | 105 |
| 393 | 20240415 | 122000 | 444893440 | 2280 | 2280 | 2280 | 2280 | 124 |
| 394 | 20240415 | 121900 | 444610720 | 2280 | 2280 | 2280 | 2280 | 234 |
| 395 | 20240415 | 121800 | 444077200 | 2285 | 2285 | 2285 | 2285 | 29 |
| 396 | 20240415 | 121700 | 444010935 | 2285 | 2285 | 2285 | 2285 | 13 |
| 397 | 20240415 | 121600 | 443981230 | 2285 | 2280 | 2285 | 2280 | 230 |
| 398 | 20240415 | 121500 | 443456685 | 2280 | 2285 | 2285 | 2280 | 32 |
| 399 | 20240415 | 121400 | 443383575 | 2285 | 2290 | 2290 | 2280 | 3006 |
| 400 | 20240415 | 121300 | 436515295 | 2290 | 2295 | 2295 | 2290 | 2514 |
| 401 | 20240415 | 121200 | 430758205 | 2295 | 2295 | 2295 | 2295 | 399 |
| 402 | 20240415 | 121100 | 429842500 | 2295 | 2300 | 2300 | 2295 | 15 |
| 403 | 20240415 | 121000 | 429808050 | 2300 | 2295 | 2300 | 2295 | 1006 |
| 404 | 20240415 | 120900 | 427499260 | 2290 | 2300 | 2300 | 2290 | 198 |
| 405 | 20240415 | 120800 | 427045810 | 2300 | 2300 | 2300 | 2300 | 29 |
| 406 | 20240415 | 120700 | 426979110 | 2300 | 2295 | 2300 | 2290 | 542 |
| 407 | 20240415 | 120600 | 425737200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 408 | 20240415 | 120500 | 425737200 | 2300 | 2300 | 2300 | 2300 | 0 |
| 409 | 20240415 | 120400 | 425737200 | 2300 | 2295 | 2300 | 2295 | 321 |
| 410 | 20240415 | 120300 | 424999400 | 2295 | 2300 | 2300 | 2295 | 118 |
| 411 | 20240415 | 120200 | 424728585 | 2300 | 2300 | 2300 | 2300 | 742 |
| 412 | 20240415 | 120100 | 423021985 | 2300 | 2305 | 2305 | 2300 | 3 |
| 413 | 20240415 | 120000 | 423015075 | 2305 | 2305 | 2305 | 2305 | 0 |
| 414 | 20240415 | 115900 | 423015075 | 2305 | 2305 | 2305 | 2305 | 1 |
| 415 | 20240415 | 115800 | 423012770 | 2305 | 2305 | 2305 | 2305 | 0 |
| 416 | 20240415 | 115700 | 423012770 | 2305 | 2305 | 2305 | 2305 | 1 |
| 417 | 20240415 | 115600 | 423010465 | 2305 | 2305 | 2305 | 2305 | 5 |
| 418 | 20240415 | 115500 | 422998940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 419 | 20240415 | 115400 | 422998940 | 2300 | 2300 | 2300 | 2300 | 3 |
| 420 | 20240415 | 115300 | 422992040 | 2300 | 2300 | 2300 | 2300 | 1 |
| 421 | 20240415 | 115200 | 422989740 | 2300 | 2300 | 2300 | 2300 | 136 |
| 422 | 20240415 | 115100 | 422676940 | 2300 | 2300 | 2300 | 2300 | 0 |
| 423 | 20240415 | 115000 | 422676940 | 2300 | 2305 | 2305 | 2300 | 57 |
| 424 | 20240415 | 114900 | 422545835 | 2305 | 2305 | 2305 | 2305 | 301 |
| 425 | 20240415 | 114800 | 421852030 | 2305 | 2300 | 2305 | 2300 | 137 |
| 426 | 20240415 | 114700 | 421536925 | 2300 | 2300 | 2300 | 2300 | 2 |
| 427 | 20240415 | 114600 | 421532325 | 2300 | 2300 | 2300 | 2300 | 201 |
| 428 | 20240415 | 114500 | 421070025 | 2300 | 2295 | 2300 | 2295 | 42 |
| 429 | 20240415 | 114400 | 420973630 | 2295 | 2295 | 2295 | 2295 | 9 |
| 430 | 20240415 | 114300 | 420952975 | 2290 | 2295 | 2295 | 2290 | 1286 |
| 431 | 20240415 | 114200 | 418001615 | 2295 | 2295 | 2295 | 2295 | 756 |
| 432 | 20240415 | 114100 | 416266595 | 2295 | 2305 | 2305 | 2295 | 12 |
| 433 | 20240415 | 114000 | 416238945 | 2305 | 2305 | 2305 | 2305 | 1 |
| 434 | 20240415 | 113900 | 416236640 | 2305 | 2295 | 2305 | 2295 | 2 |
| 435 | 20240415 | 113800 | 416232040 | 2295 | 2295 | 2295 | 2295 | 9 |
| 436 | 20240415 | 113700 | 416211385 | 2295 | 2290 | 2295 | 2290 | 119 |
| 437 | 20240415 | 113600 | 415938285 | 2295 | 2305 | 2305 | 2295 | 6428 |
| 438 | 20240415 | 113500 | 401157540 | 2300 | 2305 | 2305 | 2300 | 6712 |
| 439 | 20240415 | 113400 | 385706885 | 2310 | 2315 | 2315 | 2310 | 62 |
| 440 | 20240415 | 113300 | 385563610 | 2310 | 2330 | 2330 | 2310 | 887 |
| 441 | 20240415 | 113200 | 383514380 | 2310 | 2310 | 2310 | 2310 | 0 |
| 442 | 20240415 | 113100 | 383514380 | 2310 | 2315 | 2315 | 2310 | 902 |
| 443 | 20240415 | 113000 | 381426255 | 2315 | 2315 | 2330 | 2315 | 3 |
| 444 | 20240415 | 112900 | 381419295 | 2315 | 2330 | 2330 | 2315 | 15 |
| 445 | 20240415 | 112800 | 381384360 | 2325 | 2325 | 2325 | 2325 | 199 |
| 446 | 20240415 | 112700 | 380921685 | 2325 | 2325 | 2325 | 2325 | 3 |
| 447 | 20240415 | 112600 | 380914710 | 2325 | 2310 | 2325 | 2310 | 1131 |
| 448 | 20240415 | 112500 | 378290975 | 2310 | 2315 | 2315 | 2310 | 2 |
| 449 | 20240415 | 112400 | 378286350 | 2315 | 2315 | 2315 | 2315 | 2 |
| 450 | 20240415 | 112300 | 378281720 | 2310 | 2315 | 2315 | 2310 | 21 |
| 451 | 20240415 | 112200 | 378233110 | 2310 | 2315 | 2315 | 2310 | 1024 |
| 452 | 20240415 | 112100 | 375867500 | 2310 | 2320 | 2320 | 2310 | 62 |
| 453 | 20240415 | 112000 | 375723670 | 2320 | 2320 | 2320 | 2320 | 1 |
| 454 | 20240415 | 111900 | 375721350 | 2320 | 2310 | 2320 | 2310 | 2 |
| 455 | 20240415 | 111800 | 375716720 | 2310 | 2310 | 2310 | 2310 | 1194 |
| 456 | 20240415 | 111700 | 372958580 | 2315 | 2320 | 2320 | 2310 | 3222 |
| 457 | 20240415 | 111600 | 365499540 | 2320 | 2320 | 2325 | 2320 | 91 |
| 458 | 20240415 | 111500 | 365288415 | 2325 | 2320 | 2325 | 2320 | 115 |
| 459 | 20240415 | 111400 | 365021610 | 2315 | 2315 | 2315 | 2315 | 10 |
| 460 | 20240415 | 111300 | 364998460 | 2315 | 2325 | 2325 | 2315 | 511 |
| 461 | 20240415 | 111200 | 363813740 | 2325 | 2325 | 2325 | 2325 | 2 |
| 462 | 20240415 | 111100 | 363809090 | 2325 | 2320 | 2325 | 2320 | 2 |
| 463 | 20240415 | 111000 | 363804445 | 2320 | 2320 | 2320 | 2320 | 24 |
| 464 | 20240415 | 110900 | 363748765 | 2320 | 2325 | 2325 | 2320 | 98 |
| 465 | 20240415 | 110800 | 363520920 | 2325 | 2320 | 2325 | 2320 | 101 |
| 466 | 20240415 | 110700 | 363286595 | 2320 | 2320 | 2320 | 2320 | 12 |
| 467 | 20240415 | 110600 | 363258755 | 2320 | 2325 | 2325 | 2320 | 5 |
| 468 | 20240415 | 110500 | 363247150 | 2325 | 2320 | 2325 | 2320 | 14 |
| 469 | 20240415 | 110400 | 363214605 | 2320 | 2325 | 2325 | 2320 | 48 |
| 470 | 20240415 | 110300 | 363103165 | 2325 | 2325 | 2325 | 2325 | 74 |
| 471 | 20240415 | 110200 | 362931115 | 2320 | 2320 | 2320 | 2320 | 2 |
| 472 | 20240415 | 110100 | 362926475 | 2325 | 2325 | 2325 | 2325 | 22 |
| 473 | 20240415 | 110000 | 362875325 | 2325 | 2320 | 2325 | 2320 | 150 |
| 474 | 20240415 | 105900 | 362526580 | 2320 | 2320 | 2320 | 2320 | 1 |
| 475 | 20240415 | 105800 | 362524260 | 2325 | 2315 | 2325 | 2315 | 2923 |
| 476 | 20240415 | 105700 | 355757495 | 2315 | 2310 | 2315 | 2310 | 55 |
| 477 | 20240415 | 105600 | 355630220 | 2315 | 2320 | 2320 | 2315 | 1107 |
| 478 | 20240415 | 105500 | 353064325 | 2320 | 2315 | 2320 | 2315 | 146 |
| 479 | 20240415 | 105400 | 352725610 | 2320 | 2320 | 2320 | 2320 | 1 |
| 480 | 20240415 | 105300 | 352723290 | 2325 | 2315 | 2325 | 2315 | 86 |
| 481 | 20240415 | 105200 | 352524190 | 2320 | 2325 | 2325 | 2320 | 670 |
| 482 | 20240415 | 105100 | 350969775 | 2325 | 2325 | 2335 | 2320 | 4424 |
| 483 | 20240415 | 105000 | 340695530 | 2325 | 2330 | 2330 | 2325 | 64 |
| 484 | 20240415 | 104900 | 340546460 | 2330 | 2325 | 2330 | 2325 | 2 |
| 485 | 20240415 | 104800 | 340541805 | 2325 | 2330 | 2330 | 2325 | 310 |
| 486 | 20240415 | 104700 | 339821020 | 2330 | 2330 | 2330 | 2330 | 11 |
| 487 | 20240415 | 104600 | 339795390 | 2330 | 2335 | 2335 | 2325 | 22 |
| 488 | 20240415 | 104500 | 339744080 | 2335 | 2330 | 2335 | 2330 | 441 |
| 489 | 20240415 | 104400 | 338716545 | 2330 | 2330 | 2330 | 2325 | 170 |
| 490 | 20240415 | 104300 | 338321030 | 2330 | 2330 | 2330 | 2330 | 130 |
| 491 | 20240415 | 104200 | 338018130 | 2330 | 2325 | 2330 | 2325 | 237 |
| 492 | 20240415 | 104100 | 337465955 | 2330 | 2335 | 2335 | 2330 | 52 |
| 493 | 20240415 | 104000 | 337344790 | 2335 | 2330 | 2335 | 2325 | 2328 |
| 494 | 20240415 | 103900 | 331927645 | 2330 | 2335 | 2335 | 2330 | 12 |
| 495 | 20240415 | 103800 | 331899630 | 2330 | 2330 | 2330 | 2330 | 304 |
| 496 | 20240415 | 103700 | 331191310 | 2335 | 2330 | 2335 | 2330 | 22 |
| 497 | 20240415 | 103600 | 331140045 | 2330 | 2330 | 2330 | 2330 | 0 |
| 498 | 20240415 | 103500 | 331140045 | 2330 | 2330 | 2335 | 2330 | 1244 |
| 499 | 20240415 | 103400 | 328241475 | 2330 | 2330 | 2335 | 2330 | 291 |
| 500 | 20240415 | 103300 | 327562395 | 2330 | 2335 | 2335 | 2330 | 1217 |
| 501 | 20240415 | 103200 | 324721000 | 2335 | 2330 | 2335 | 2330 | 883 |
| 502 | 20240415 | 103100 | 322663600 | 2335 | 2335 | 2335 | 2330 | 1533 |
| 503 | 20240415 | 103000 | 319086185 | 2335 | 2335 | 2335 | 2335 | 210 |
| 504 | 20240415 | 102900 | 318595835 | 2340 | 2340 | 2340 | 2335 | 17 |
| 505 | 20240415 | 102800 | 318556095 | 2335 | 2335 | 2335 | 2335 | 47 |
| 506 | 20240415 | 102700 | 318446350 | 2335 | 2340 | 2345 | 2335 | 728 |
| 507 | 20240415 | 102600 | 316745400 | 2340 | 2350 | 2350 | 2340 | 1716 |
| 508 | 20240415 | 102500 | 312721165 | 2350 | 2350 | 2350 | 2350 | 988 |
| 509 | 20240415 | 102400 | 310399365 | 2350 | 2350 | 2350 | 2350 | 1108 |
| 510 | 20240415 | 102300 | 307795565 | 2350 | 2345 | 2355 | 2345 | 1275 |
| 511 | 20240415 | 102200 | 304801565 | 2345 | 2340 | 2350 | 2340 | 682 |
| 512 | 20240415 | 102100 | 303202115 | 2340 | 2335 | 2340 | 2335 | 1348 |
| 513 | 20240415 | 102000 | 300051210 | 2335 | 2330 | 2335 | 2330 | 113 |
| 514 | 20240415 | 101900 | 299787405 | 2335 | 2330 | 2335 | 2330 | 386 |
| 515 | 20240415 | 101800 | 298886110 | 2335 | 2330 | 2335 | 2330 | 48 |
| 516 | 20240415 | 101700 | 298774135 | 2330 | 2330 | 2335 | 2330 | 1350 |
| 517 | 20240415 | 101600 | 295628615 | 2330 | 2320 | 2335 | 2320 | 929 |
| 518 | 20240415 | 101500 | 293467220 | 2320 | 2335 | 2335 | 2320 | 4890 |
| 519 | 20240415 | 101400 | 282077795 | 2330 | 2330 | 2335 | 2330 | 636 |
| 520 | 20240415 | 101300 | 280593340 | 2335 | 2330 | 2335 | 2330 | 1101 |
| 521 | 20240415 | 101200 | 278027820 | 2330 | 2330 | 2330 | 2330 | 137 |
| 522 | 20240415 | 101100 | 277708610 | 2335 | 2335 | 2335 | 2330 | 876 |
| 523 | 20240415 | 101000 | 275663255 | 2330 | 2335 | 2335 | 2330 | 319 |
| 524 | 20240415 | 100900 | 274918870 | 2335 | 2340 | 2345 | 2335 | 1575 |
| 525 | 20240415 | 100800 | 271240665 | 2335 | 2345 | 2350 | 2335 | 2086 |
| 526 | 20240415 | 100700 | 266352420 | 2350 | 2355 | 2355 | 2350 | 1291 |
| 527 | 20240415 | 100600 | 263318225 | 2355 | 2355 | 2360 | 2350 | 3705 |
| 528 | 20240415 | 100500 | 254582570 | 2355 | 2345 | 2355 | 2345 | 953 |
| 529 | 20240415 | 100400 | 252339260 | 2335 | 2330 | 2355 | 2330 | 4567 |
| 530 | 20240415 | 100300 | 241625370 | 2345 | 2345 | 2345 | 2340 | 2325 |
| 531 | 20240415 | 100200 | 236184480 | 2340 | 2330 | 2350 | 2330 | 2424 |
| 532 | 20240415 | 100100 | 230502540 | 2330 | 2330 | 2340 | 2330 | 507 |
| 533 | 20240415 | 100000 | 229316970 | 2330 | 2340 | 2340 | 2330 | 3194 |
| 534 | 20240415 | 095900 | 221844130 | 2340 | 2320 | 2340 | 2315 | 1347 |
| 535 | 20240415 | 095800 | 218713240 | 2320 | 2350 | 2350 | 2320 | 13346 |
| 536 | 20240415 | 095700 | 187546830 | 2350 | 2350 | 2350 | 2345 | 10827 |
| 537 | 20240415 | 095600 | 162130105 | 2350 | 2335 | 2350 | 2335 | 3961 |
| 538 | 20240415 | 095500 | 152852995 | 2335 | 2330 | 2340 | 2330 | 653 |
| 539 | 20240415 | 095400 | 151330350 | 2330 | 2330 | 2335 | 2325 | 423 |
| 540 | 20240415 | 095300 | 150344855 | 2330 | 2320 | 2340 | 2320 | 2850 |
| 541 | 20240415 | 095200 | 143691750 | 2330 | 2305 | 2330 | 2305 | 9364 |
| 542 | 20240415 | 095100 | 121983295 | 2305 | 2295 | 2305 | 2295 | 4101 |
| 543 | 20240415 | 095000 | 112552430 | 2290 | 2290 | 2290 | 2290 | 1826 |
| 544 | 20240415 | 094900 | 108370890 | 2290 | 2285 | 2290 | 2280 | 1368 |
| 545 | 20240415 | 094800 | 105244510 | 2285 | 2285 | 2285 | 2280 | 18 |
| 546 | 20240415 | 094700 | 105203390 | 2285 | 2280 | 2285 | 2280 | 1197 |
| 547 | 20240415 | 094600 | 102474210 | 2280 | 2275 | 2280 | 2275 | 12 |
| 548 | 20240415 | 094500 | 102446900 | 2280 | 2275 | 2280 | 2275 | 435 |
| 549 | 20240415 | 094400 | 101457250 | 2275 | 2275 | 2275 | 2275 | 777 |
| 550 | 20240415 | 094300 | 99689575 | 2275 | 2270 | 2275 | 2270 | 47 |
| 551 | 20240415 | 094200 | 99582775 | 2270 | 2270 | 2270 | 2260 | 264 |
| 552 | 20240415 | 094100 | 98983505 | 2270 | 2260 | 2270 | 2260 | 30 |
| 553 | 20240415 | 094000 | 98915605 | 2260 | 2260 | 2260 | 2260 | 500 |
| 554 | 20240415 | 093900 | 97785605 | 2255 | 2270 | 2270 | 2255 | 52 |
| 555 | 20240415 | 093800 | 97667865 | 2270 | 2255 | 2270 | 2255 | 399 |
| 556 | 20240415 | 093700 | 96767625 | 2270 | 2255 | 2270 | 2255 | 289 |
| 557 | 20240415 | 093600 | 96113800 | 2255 | 2255 | 2255 | 2250 | 1061 |
| 558 | 20240415 | 093500 | 93721395 | 2250 | 2250 | 2260 | 2250 | 3264 |
| 559 | 20240415 | 093400 | 86351665 | 2250 | 2250 | 2250 | 2250 | 284 |
| 560 | 20240415 | 093300 | 85712665 | 2255 | 2255 | 2255 | 2250 | 382 |
| 561 | 20240415 | 093200 | 84852255 | 2255 | 2255 | 2255 | 2255 | 100 |
| 562 | 20240415 | 093100 | 84626755 | 2250 | 2250 | 2250 | 2250 | 426 |
| 563 | 20240415 | 093000 | 83668255 | 2235 | 2235 | 2235 | 2235 | 821 |
| 564 | 20240415 | 092900 | 81833320 | 2235 | 2245 | 2245 | 2235 | 1719 |
| 565 | 20240415 | 092800 | 77987360 | 2240 | 2245 | 2245 | 2240 | 1341 |
| 566 | 20240415 | 092700 | 74982315 | 2245 | 2245 | 2245 | 2245 | 83 |
| 567 | 20240415 | 092600 | 74795980 | 2245 | 2250 | 2250 | 2240 | 696 |
| 568 | 20240415 | 092500 | 73231110 | 2245 | 2250 | 2250 | 2245 | 6 |
| 569 | 20240415 | 092400 | 73217615 | 2240 | 2245 | 2245 | 2240 | 1335 |
| 570 | 20240415 | 092300 | 70224165 | 2245 | 2245 | 2245 | 2245 | 70 |
| 571 | 20240415 | 092200 | 70067015 | 2250 | 2250 | 2250 | 2245 | 1433 |
| 572 | 20240415 | 092100 | 66849760 | 2250 | 2250 | 2255 | 2250 | 1585 |
| 573 | 20240415 | 092000 | 63281760 | 2250 | 2255 | 2255 | 2250 | 226 |
| 574 | 20240415 | 091900 | 62773230 | 2250 | 2260 | 2260 | 2250 | 1355 |
| 575 | 20240415 | 091800 | 59716670 | 2260 | 2255 | 2270 | 2255 | 104 |
| 576 | 20240415 | 091700 | 59481790 | 2250 | 2270 | 2270 | 2250 | 569 |
| 577 | 20240415 | 091600 | 58201220 | 2270 | 2270 | 2270 | 2255 | 201 |
| 578 | 20240415 | 091500 | 57746595 | 2255 | 2260 | 2270 | 2255 | 127 |
| 579 | 20240415 | 091400 | 57459975 | 2275 | 2275 | 2275 | 2260 | 219 |
| 580 | 20240415 | 091300 | 56964390 | 2275 | 2260 | 2275 | 2260 | 1550 |
| 581 | 20240415 | 091200 | 53440665 | 2260 | 2270 | 2270 | 2260 | 1025 |
| 582 | 20240415 | 091100 | 51123955 | 2270 | 2260 | 2270 | 2255 | 2742 |
| 583 | 20240415 | 091000 | 44917045 | 2260 | 2260 | 2265 | 2250 | 4197 |
| 584 | 20240415 | 090900 | 35424670 | 2260 | 2250 | 2260 | 2250 | 172 |
| 585 | 20240415 | 090800 | 35036190 | 2250 | 2245 | 2250 | 2245 | 1471 |
| 586 | 20240415 | 090700 | 31727440 | 2245 | 2245 | 2250 | 2245 | 555 |
| 587 | 20240415 | 090600 | 30481450 | 2245 | 2250 | 2250 | 2245 | 1143 |
| 588 | 20240415 | 090500 | 27914985 | 2245 | 2240 | 2245 | 2240 | 1413 |
| 589 | 20240415 | 090400 | 24745135 | 2240 | 2230 | 2240 | 2230 | 512 |
| 590 | 20240415 | 090300 | 23600970 | 2230 | 2245 | 2245 | 2230 | 583 |
| 591 | 20240415 | 090200 | 22292930 | 2225 | 2230 | 2230 | 2225 | 546 |
| 592 | 20240415 | 090100 | 21077580 | 2225 | 2250 | 2250 | 2225 | 1349 |
| 593 | 20240415 | 090000 | 18067110 | 2250 | 2225 | 2270 | 2225 | 8114 |