29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240411 | 190200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 4995 |
| 3 | 20240411 | 190100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20240411 | 190000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20240411 | 185900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20240411 | 185800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20240411 | 185700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20240411 | 185600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20240411 | 185500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20240411 | 185400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20240411 | 185300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20240411 | 185200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20240411 | 185100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20240411 | 185000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20240411 | 184900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20240411 | 184800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20240411 | 184700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20240411 | 184600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20240411 | 184500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20240411 | 184400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20240411 | 184300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20240411 | 184200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20240411 | 184100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20240411 | 184000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20240411 | 183900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20240411 | 183800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20240411 | 183700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20240411 | 183600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20240411 | 183500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20240411 | 183400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20240411 | 183300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20240411 | 183200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 4995 |
| 33 | 20240411 | 183100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20240411 | 183000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20240411 | 182900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20240411 | 182800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20240411 | 182700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20240411 | 182600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20240411 | 182500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20240411 | 182400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20240411 | 182300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20240411 | 182200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20240411 | 182100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20240411 | 182000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20240411 | 181900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20240411 | 181800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20240411 | 181700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20240411 | 181600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20240411 | 181500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20240411 | 181400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20240411 | 181300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20240411 | 181200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20240411 | 181100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20240411 | 181000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20240411 | 180900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20240411 | 180800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20240411 | 180700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20240411 | 180600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20240411 | 180500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20240411 | 180400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20240411 | 180300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20240411 | 180200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 4995 |
| 63 | 20240411 | 180100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20240411 | 180000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20240411 | 175900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20240411 | 175800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20240411 | 175700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20240411 | 175600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20240411 | 175500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20240411 | 175400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20240411 | 175300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20240411 | 175200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20240411 | 175100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20240411 | 175000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20240411 | 174900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20240411 | 174800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20240411 | 174700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20240411 | 174600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20240411 | 174500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20240411 | 174400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20240411 | 174300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20240411 | 174200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20240411 | 174100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20240411 | 174000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20240411 | 173900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20240411 | 173800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20240411 | 173700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20240411 | 173600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20240411 | 173500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20240411 | 173400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20240411 | 173300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20240411 | 173200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 4995 |
| 93 | 20240411 | 173100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20240411 | 173000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20240411 | 172900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20240411 | 172800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20240411 | 172700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20240411 | 172600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20240411 | 172500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20240411 | 172400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20240411 | 172300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20240411 | 172200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20240411 | 172100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20240411 | 172000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20240411 | 171900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20240411 | 171800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20240411 | 171700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20240411 | 171600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20240411 | 171500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20240411 | 171400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20240411 | 171300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20240411 | 171200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20240411 | 171100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20240411 | 171000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20240411 | 170900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20240411 | 170800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20240411 | 170700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20240411 | 170600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20240411 | 170500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20240411 | 170400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20240411 | 170300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20240411 | 170200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 4995 |
| 123 | 20240411 | 170100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20240411 | 170000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20240411 | 165900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20240411 | 165800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20240411 | 165700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20240411 | 165600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20240411 | 165500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20240411 | 165400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20240411 | 165300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20240411 | 165200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20240411 | 165100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20240411 | 165000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20240411 | 164900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20240411 | 164800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20240411 | 164700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20240411 | 164600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20240411 | 164500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20240411 | 164400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20240411 | 164300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20240411 | 164200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20240411 | 164100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20240411 | 164000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20240411 | 163900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20240411 | 163800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20240411 | 163700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20240411 | 163600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20240411 | 163500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20240411 | 163400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20240411 | 163300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20240411 | 163200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 4995 |
| 153 | 20240411 | 163100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20240411 | 163000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20240411 | 162900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20240411 | 162800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20240411 | 162700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20240411 | 162600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20240411 | 162500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20240411 | 162400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20240411 | 162300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20240411 | 162200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20240411 | 162100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20240411 | 162000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20240411 | 161900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20240411 | 161800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20240411 | 161700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20240411 | 161600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20240411 | 161500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20240411 | 161400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20240411 | 161300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20240411 | 161200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20240411 | 161100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20240411 | 161000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20240411 | 160900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20240411 | 160800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20240411 | 160700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20240411 | 160600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20240411 | 160500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20240411 | 160400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20240411 | 160300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20240411 | 160200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 4995 |
| 183 | 20240411 | 160100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20240411 | 160000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20240411 | 155900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20240411 | 155800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20240411 | 155700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20240411 | 155600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20240411 | 155500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20240411 | 155400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20240411 | 155300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20240411 | 155200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20240411 | 155100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20240411 | 155000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20240411 | 154900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20240411 | 154800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20240411 | 154700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20240411 | 154600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20240411 | 154500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 200 | 20240411 | 154400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20240411 | 154300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20240411 | 154200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20240411 | 154100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20240411 | 154000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20240411 | 153900 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20240411 | 153800 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20240411 | 153700 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20240411 | 153600 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20240411 | 153500 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20240411 | 153400 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20240411 | 153300 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20240411 | 153200 | 796699305 | 2420 | 2420 | 2420 | 2420 | 4995 |
| 213 | 20240411 | 153100 | 796699305 | 2420 | 2420 | 2420 | 2420 | 0 |
| 214 | 20240411 | 153000 | 796699305 | 2420 | 2420 | 2420 | 2420 | 4995 |
| 215 | 20240411 | 152900 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 216 | 20240411 | 152800 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20240411 | 152700 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 218 | 20240411 | 152600 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20240411 | 152500 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 220 | 20240411 | 152400 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 221 | 20240411 | 152300 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20240411 | 152200 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 223 | 20240411 | 152100 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20240411 | 152000 | 784611405 | 2425 | 2425 | 2425 | 2425 | 0 |
| 225 | 20240411 | 151900 | 784611405 | 2425 | 2420 | 2425 | 2415 | 2240 |
| 226 | 20240411 | 151800 | 779190750 | 2425 | 2420 | 2425 | 2420 | 330 |
| 227 | 20240411 | 151700 | 778392120 | 2425 | 2425 | 2425 | 2425 | 88 |
| 228 | 20240411 | 151600 | 778178720 | 2425 | 2425 | 2425 | 2420 | 734 |
| 229 | 20240411 | 151500 | 776402425 | 2420 | 2420 | 2420 | 2420 | 176 |
| 230 | 20240411 | 151400 | 775976505 | 2425 | 2420 | 2425 | 2420 | 896 |
| 231 | 20240411 | 151300 | 773808075 | 2415 | 2415 | 2415 | 2415 | 193 |
| 232 | 20240411 | 151200 | 773341980 | 2420 | 2420 | 2420 | 2420 | 0 |
| 233 | 20240411 | 151100 | 773341980 | 2420 | 2415 | 2420 | 2415 | 101 |
| 234 | 20240411 | 151000 | 773098060 | 2415 | 2415 | 2415 | 2415 | 0 |
| 235 | 20240411 | 150900 | 773098060 | 2415 | 2420 | 2420 | 2415 | 313 |
| 236 | 20240411 | 150800 | 772340915 | 2415 | 2415 | 2415 | 2415 | 0 |
| 237 | 20240411 | 150700 | 772340915 | 2415 | 2415 | 2415 | 2415 | 95 |
| 238 | 20240411 | 150600 | 772111490 | 2415 | 2415 | 2415 | 2415 | 0 |
| 239 | 20240411 | 150500 | 772111490 | 2415 | 2420 | 2420 | 2415 | 55 |
| 240 | 20240411 | 150400 | 771978640 | 2420 | 2420 | 2420 | 2420 | 0 |
| 241 | 20240411 | 150300 | 771978640 | 2420 | 2420 | 2420 | 2420 | 0 |
| 242 | 20240411 | 150200 | 771978640 | 2420 | 2415 | 2420 | 2415 | 117 |
| 243 | 20240411 | 150100 | 771695835 | 2415 | 2420 | 2420 | 2415 | 344 |
| 244 | 20240411 | 150000 | 770864855 | 2420 | 2420 | 2420 | 2420 | 0 |
| 245 | 20240411 | 145900 | 770864855 | 2420 | 2420 | 2420 | 2420 | 20 |
| 246 | 20240411 | 145800 | 770816455 | 2420 | 2420 | 2420 | 2415 | 51 |
| 247 | 20240411 | 145700 | 770693040 | 2420 | 2420 | 2420 | 2420 | 34 |
| 248 | 20240411 | 145600 | 770610760 | 2425 | 2425 | 2425 | 2425 | 0 |
| 249 | 20240411 | 145500 | 770610760 | 2425 | 2425 | 2425 | 2425 | 0 |
| 250 | 20240411 | 145400 | 770610760 | 2425 | 2425 | 2425 | 2425 | 0 |
| 251 | 20240411 | 145300 | 770610760 | 2425 | 2425 | 2425 | 2425 | 1 |
| 252 | 20240411 | 145200 | 770608335 | 2420 | 2420 | 2420 | 2420 | 432 |
| 253 | 20240411 | 145100 | 769562895 | 2420 | 2420 | 2420 | 2420 | 100 |
| 254 | 20240411 | 145000 | 769320895 | 2425 | 2425 | 2425 | 2425 | 300 |
| 255 | 20240411 | 144900 | 768593395 | 2425 | 2425 | 2425 | 2425 | 50 |
| 256 | 20240411 | 144800 | 768472145 | 2425 | 2430 | 2430 | 2425 | 147 |
| 257 | 20240411 | 144700 | 768115345 | 2430 | 2440 | 2440 | 2430 | 503 |
| 258 | 20240411 | 144600 | 766890535 | 2430 | 2430 | 2440 | 2430 | 1751 |
| 259 | 20240411 | 144500 | 762628020 | 2430 | 2420 | 2430 | 2420 | 6837 |
| 260 | 20240411 | 144400 | 746048290 | 2425 | 2425 | 2425 | 2425 | 0 |
| 261 | 20240411 | 144300 | 746048290 | 2425 | 2425 | 2425 | 2425 | 0 |
| 262 | 20240411 | 144200 | 746048290 | 2425 | 2420 | 2425 | 2420 | 201 |
| 263 | 20240411 | 144100 | 745561865 | 2420 | 2420 | 2425 | 2420 | 1014 |
| 264 | 20240411 | 144000 | 743107970 | 2420 | 2415 | 2420 | 2415 | 1945 |
| 265 | 20240411 | 143900 | 738402430 | 2420 | 2420 | 2420 | 2420 | 4 |
| 266 | 20240411 | 143800 | 738392750 | 2420 | 2420 | 2420 | 2420 | 0 |
| 267 | 20240411 | 143700 | 738392750 | 2420 | 2415 | 2420 | 2415 | 3 |
| 268 | 20240411 | 143600 | 738385495 | 2420 | 2410 | 2420 | 2410 | 61 |
| 269 | 20240411 | 143500 | 738238475 | 2410 | 2410 | 2410 | 2410 | 0 |
| 270 | 20240411 | 143400 | 738238475 | 2410 | 2415 | 2415 | 2410 | 418 |
| 271 | 20240411 | 143300 | 737229745 | 2420 | 2420 | 2420 | 2420 | 0 |
| 272 | 20240411 | 143200 | 737229745 | 2420 | 2415 | 2420 | 2415 | 84 |
| 273 | 20240411 | 143100 | 737026880 | 2415 | 2420 | 2420 | 2415 | 69 |
| 274 | 20240411 | 143000 | 736860235 | 2415 | 2415 | 2415 | 2415 | 300 |
| 275 | 20240411 | 142900 | 736135735 | 2415 | 2415 | 2415 | 2415 | 0 |
| 276 | 20240411 | 142800 | 736135735 | 2415 | 2415 | 2415 | 2415 | 2 |
| 277 | 20240411 | 142700 | 736130905 | 2420 | 2410 | 2420 | 2410 | 2 |
| 278 | 20240411 | 142600 | 736126075 | 2410 | 2410 | 2410 | 2410 | 0 |
| 279 | 20240411 | 142500 | 736126075 | 2410 | 2410 | 2410 | 2410 | 0 |
| 280 | 20240411 | 142400 | 736126075 | 2410 | 2415 | 2415 | 2410 | 500 |
| 281 | 20240411 | 142300 | 734920075 | 2420 | 2420 | 2420 | 2420 | 0 |
| 282 | 20240411 | 142200 | 734920075 | 2420 | 2420 | 2420 | 2420 | 0 |
| 283 | 20240411 | 142100 | 734920075 | 2420 | 2420 | 2420 | 2420 | 1640 |
| 284 | 20240411 | 142000 | 730951275 | 2420 | 2420 | 2420 | 2420 | 1 |
| 285 | 20240411 | 141900 | 730948855 | 2415 | 2415 | 2415 | 2415 | 60 |
| 286 | 20240411 | 141800 | 730803955 | 2420 | 2415 | 2420 | 2415 | 101 |
| 287 | 20240411 | 141700 | 730560035 | 2415 | 2410 | 2415 | 2410 | 2770 |
| 288 | 20240411 | 141600 | 723875045 | 2410 | 2410 | 2410 | 2410 | 0 |
| 289 | 20240411 | 141500 | 723875045 | 2410 | 2410 | 2410 | 2410 | 0 |
| 290 | 20240411 | 141400 | 723875045 | 2410 | 2410 | 2410 | 2410 | 0 |
| 291 | 20240411 | 141300 | 723875045 | 2410 | 2410 | 2410 | 2410 | 0 |
| 292 | 20240411 | 141200 | 723875045 | 2410 | 2410 | 2410 | 2410 | 0 |
| 293 | 20240411 | 141100 | 723875045 | 2410 | 2410 | 2410 | 2410 | 0 |
| 294 | 20240411 | 141000 | 723875045 | 2410 | 2410 | 2410 | 2410 | 0 |
| 295 | 20240411 | 140900 | 723875045 | 2410 | 2405 | 2410 | 2405 | 35 |
| 296 | 20240411 | 140800 | 723790865 | 2415 | 2410 | 2415 | 2405 | 2045 |
| 297 | 20240411 | 140700 | 718865675 | 2415 | 2415 | 2415 | 2415 | 216 |
| 298 | 20240411 | 140600 | 718344035 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 299 | 20240411 | 140500 | 715929035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 300 | 20240411 | 140400 | 715929035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 301 | 20240411 | 140300 | 715929035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 302 | 20240411 | 140200 | 715929035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 303 | 20240411 | 140100 | 715929035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 304 | 20240411 | 140000 | 715929035 | 2415 | 2415 | 2415 | 2415 | 0 |
| 305 | 20240411 | 135900 | 715929035 | 2415 | 2415 | 2415 | 2415 | 1 |
| 306 | 20240411 | 135800 | 715926620 | 2410 | 2415 | 2415 | 2410 | 2 |
| 307 | 20240411 | 135700 | 715921795 | 2405 | 2415 | 2415 | 2405 | 266 |
| 308 | 20240411 | 135600 | 715281400 | 2425 | 2425 | 2430 | 2420 | 26562 |
| 309 | 20240411 | 135500 | 650869075 | 2425 | 2425 | 2425 | 2425 | 0 |
| 310 | 20240411 | 135400 | 650869075 | 2425 | 2425 | 2425 | 2425 | 0 |
| 311 | 20240411 | 135300 | 650869075 | 2425 | 2425 | 2425 | 2425 | 1 |
| 312 | 20240411 | 135200 | 650866650 | 2420 | 2420 | 2420 | 2420 | 3 |
| 313 | 20240411 | 135100 | 650859390 | 2425 | 2425 | 2425 | 2425 | 0 |
| 314 | 20240411 | 135000 | 650859390 | 2425 | 2425 | 2425 | 2425 | 0 |
| 315 | 20240411 | 134900 | 650859390 | 2425 | 2420 | 2425 | 2420 | 2827 |
| 316 | 20240411 | 134800 | 644018040 | 2425 | 2420 | 2425 | 2420 | 1052 |
| 317 | 20240411 | 134700 | 641472190 | 2425 | 2420 | 2425 | 2420 | 360 |
| 318 | 20240411 | 134600 | 640600980 | 2425 | 2420 | 2425 | 2420 | 789 |
| 319 | 20240411 | 134500 | 638690330 | 2420 | 2415 | 2420 | 2415 | 608 |
| 320 | 20240411 | 134400 | 637222005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 321 | 20240411 | 134300 | 637222005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 322 | 20240411 | 134200 | 637222005 | 2415 | 2415 | 2415 | 2415 | 0 |
| 323 | 20240411 | 134100 | 637222005 | 2415 | 2415 | 2415 | 2415 | 289 |
| 324 | 20240411 | 134000 | 636524070 | 2420 | 2420 | 2420 | 2420 | 0 |
| 325 | 20240411 | 133900 | 636524070 | 2420 | 2415 | 2420 | 2415 | 1000 |
| 326 | 20240411 | 133800 | 634104440 | 2415 | 2415 | 2415 | 2415 | 818 |
| 327 | 20240411 | 133700 | 632128970 | 2415 | 2410 | 2415 | 2410 | 482 |
| 328 | 20240411 | 133600 | 630967345 | 2405 | 2405 | 2405 | 2405 | 299 |
| 329 | 20240411 | 133500 | 630248250 | 2405 | 2405 | 2405 | 2405 | 1 |
| 330 | 20240411 | 133400 | 630245845 | 2400 | 2400 | 2400 | 2400 | 0 |
| 331 | 20240411 | 133300 | 630245845 | 2400 | 2400 | 2400 | 2400 | 18 |
| 332 | 20240411 | 133200 | 630202645 | 2405 | 2400 | 2405 | 2400 | 9739 |
| 333 | 20240411 | 133100 | 606789810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 334 | 20240411 | 133000 | 606789810 | 2400 | 2395 | 2400 | 2395 | 13042 |
| 335 | 20240411 | 132900 | 575551365 | 2395 | 2390 | 2395 | 2390 | 290 |
| 336 | 20240411 | 132800 | 574857815 | 2395 | 2395 | 2395 | 2395 | 2 |
| 337 | 20240411 | 132700 | 574853025 | 2395 | 2395 | 2395 | 2395 | 0 |
| 338 | 20240411 | 132600 | 574853025 | 2395 | 2395 | 2395 | 2395 | 92 |
| 339 | 20240411 | 132500 | 574632685 | 2400 | 2400 | 2400 | 2400 | 1 |
| 340 | 20240411 | 132400 | 574630285 | 2395 | 2395 | 2395 | 2395 | 0 |
| 341 | 20240411 | 132300 | 574630285 | 2395 | 2395 | 2395 | 2395 | 0 |
| 342 | 20240411 | 132200 | 574630285 | 2395 | 2395 | 2395 | 2395 | 750 |
| 343 | 20240411 | 132100 | 572834035 | 2395 | 2395 | 2395 | 2395 | 0 |
| 344 | 20240411 | 132000 | 572834035 | 2395 | 2395 | 2395 | 2395 | 0 |
| 345 | 20240411 | 131900 | 572834035 | 2395 | 2395 | 2395 | 2395 | 1272 |
| 346 | 20240411 | 131800 | 569787595 | 2395 | 2395 | 2395 | 2395 | 6 |
| 347 | 20240411 | 131700 | 569773225 | 2400 | 2400 | 2400 | 2400 | 0 |
| 348 | 20240411 | 131600 | 569773225 | 2400 | 2400 | 2400 | 2400 | 1 |
| 349 | 20240411 | 131500 | 569770825 | 2395 | 2395 | 2395 | 2395 | 0 |
| 350 | 20240411 | 131400 | 569770825 | 2395 | 2395 | 2395 | 2395 | 0 |
| 351 | 20240411 | 131300 | 569770825 | 2395 | 2395 | 2395 | 2395 | 0 |
| 352 | 20240411 | 131200 | 569770825 | 2395 | 2395 | 2395 | 2395 | 805 |
| 353 | 20240411 | 131100 | 567842850 | 2400 | 2400 | 2400 | 2400 | 0 |
| 354 | 20240411 | 131000 | 567842850 | 2400 | 2400 | 2400 | 2400 | 0 |
| 355 | 20240411 | 130900 | 567842850 | 2400 | 2400 | 2400 | 2400 | 0 |
| 356 | 20240411 | 130800 | 567842850 | 2400 | 2400 | 2400 | 2400 | 0 |
| 357 | 20240411 | 130700 | 567842850 | 2400 | 2395 | 2400 | 2395 | 13300 |
| 358 | 20240411 | 130600 | 535925935 | 2395 | 2395 | 2395 | 2395 | 5000 |
| 359 | 20240411 | 130500 | 523950935 | 2390 | 2390 | 2390 | 2390 | 0 |
| 360 | 20240411 | 130400 | 523950935 | 2390 | 2390 | 2390 | 2390 | 0 |
| 361 | 20240411 | 130300 | 523950935 | 2390 | 2390 | 2390 | 2390 | 4 |
| 362 | 20240411 | 130200 | 523941375 | 2390 | 2390 | 2390 | 2390 | 0 |
| 363 | 20240411 | 130100 | 523941375 | 2390 | 2390 | 2390 | 2390 | 200 |
| 364 | 20240411 | 130000 | 523463375 | 2395 | 2390 | 2395 | 2390 | 604 |
| 365 | 20240411 | 125900 | 522019795 | 2395 | 2395 | 2395 | 2395 | 0 |
| 366 | 20240411 | 125800 | 522019795 | 2395 | 2390 | 2395 | 2390 | 1037 |
| 367 | 20240411 | 125700 | 519541355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 368 | 20240411 | 125600 | 519541355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 369 | 20240411 | 125500 | 519541355 | 2390 | 2390 | 2390 | 2390 | 666 |
| 370 | 20240411 | 125400 | 517949615 | 2395 | 2395 | 2395 | 2395 | 100 |
| 371 | 20240411 | 125300 | 517710115 | 2395 | 2395 | 2395 | 2395 | 0 |
| 372 | 20240411 | 125200 | 517710115 | 2395 | 2390 | 2395 | 2390 | 463 |
| 373 | 20240411 | 125100 | 516603495 | 2390 | 2390 | 2395 | 2390 | 798 |
| 374 | 20240411 | 125000 | 514695760 | 2390 | 2390 | 2390 | 2390 | 2408 |
| 375 | 20240411 | 124900 | 508940640 | 2390 | 2390 | 2390 | 2390 | 80 |
| 376 | 20240411 | 124800 | 508749440 | 2385 | 2385 | 2385 | 2385 | 50 |
| 377 | 20240411 | 124700 | 508630190 | 2385 | 2385 | 2385 | 2385 | 10 |
| 378 | 20240411 | 124600 | 508606340 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 379 | 20240411 | 124500 | 506221340 | 2385 | 2385 | 2385 | 2385 | 100 |
| 380 | 20240411 | 124400 | 505982840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 381 | 20240411 | 124300 | 505982840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 382 | 20240411 | 124200 | 505982840 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 383 | 20240411 | 124100 | 503597840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 384 | 20240411 | 124000 | 503597840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 385 | 20240411 | 123900 | 503597840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 386 | 20240411 | 123800 | 503597840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 387 | 20240411 | 123700 | 503597840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 388 | 20240411 | 123600 | 503597840 | 2385 | 2385 | 2385 | 2385 | 0 |
| 389 | 20240411 | 123500 | 503597840 | 2385 | 2385 | 2385 | 2385 | 17 |
| 390 | 20240411 | 123400 | 503557295 | 2385 | 2385 | 2385 | 2385 | 100 |
| 391 | 20240411 | 123300 | 503318795 | 2385 | 2385 | 2385 | 2385 | 2524 |
| 392 | 20240411 | 123200 | 497299055 | 2390 | 2390 | 2390 | 2390 | 0 |
| 393 | 20240411 | 123100 | 497299055 | 2390 | 2390 | 2390 | 2390 | 0 |
| 394 | 20240411 | 123000 | 497299055 | 2390 | 2390 | 2390 | 2390 | 0 |
| 395 | 20240411 | 122900 | 497299055 | 2390 | 2390 | 2390 | 2390 | 1200 |
| 396 | 20240411 | 122800 | 494431055 | 2390 | 2390 | 2390 | 2390 | 0 |
| 397 | 20240411 | 122700 | 494431055 | 2390 | 2385 | 2390 | 2385 | 20 |
| 398 | 20240411 | 122600 | 494383345 | 2385 | 2385 | 2385 | 2385 | 0 |
| 399 | 20240411 | 122500 | 494383345 | 2385 | 2385 | 2385 | 2385 | 3000 |
| 400 | 20240411 | 122400 | 487228345 | 2385 | 2385 | 2385 | 2385 | 4 |
| 401 | 20240411 | 122300 | 487218805 | 2380 | 2385 | 2385 | 2380 | 246 |
| 402 | 20240411 | 122200 | 486633275 | 2385 | 2385 | 2385 | 2385 | 2 |
| 403 | 20240411 | 122100 | 486628505 | 2380 | 2380 | 2380 | 2375 | 4022 |
| 404 | 20240411 | 122000 | 477076220 | 2385 | 2385 | 2385 | 2385 | 21 |
| 405 | 20240411 | 121900 | 477026135 | 2375 | 2380 | 2380 | 2375 | 7000 |
| 406 | 20240411 | 121800 | 460401085 | 2385 | 2385 | 2385 | 2385 | 5 |
| 407 | 20240411 | 121700 | 460389160 | 2385 | 2380 | 2385 | 2380 | 4010 |
| 408 | 20240411 | 121600 | 450845310 | 2385 | 2380 | 2385 | 2380 | 554 |
| 409 | 20240411 | 121500 | 449526765 | 2385 | 2385 | 2385 | 2385 | 22 |
| 410 | 20240411 | 121400 | 449474295 | 2385 | 2385 | 2385 | 2385 | 5 |
| 411 | 20240411 | 121300 | 449462370 | 2380 | 2380 | 2380 | 2380 | 0 |
| 412 | 20240411 | 121200 | 449462370 | 2380 | 2380 | 2380 | 2380 | 1 |
| 413 | 20240411 | 121100 | 449459990 | 2385 | 2385 | 2385 | 2385 | 0 |
| 414 | 20240411 | 121000 | 449459990 | 2385 | 2385 | 2385 | 2385 | 0 |
| 415 | 20240411 | 120900 | 449459990 | 2385 | 2385 | 2385 | 2385 | 505 |
| 416 | 20240411 | 120800 | 448255565 | 2385 | 2385 | 2385 | 2385 | 0 |
| 417 | 20240411 | 120700 | 448255565 | 2385 | 2385 | 2385 | 2385 | 0 |
| 418 | 20240411 | 120600 | 448255565 | 2385 | 2385 | 2385 | 2385 | 5 |
| 419 | 20240411 | 120500 | 448243640 | 2385 | 2385 | 2385 | 2385 | 1920 |
| 420 | 20240411 | 120400 | 443664440 | 2385 | 2385 | 2385 | 2385 | 0 |
| 421 | 20240411 | 120300 | 443664440 | 2385 | 2385 | 2385 | 2385 | 18 |
| 422 | 20240411 | 120200 | 443621510 | 2385 | 2385 | 2385 | 2385 | 0 |
| 423 | 20240411 | 120100 | 443621510 | 2385 | 2385 | 2385 | 2385 | 13 |
| 424 | 20240411 | 120000 | 443590505 | 2385 | 2385 | 2385 | 2385 | 0 |
| 425 | 20240411 | 115900 | 443590505 | 2385 | 2385 | 2385 | 2385 | 0 |
| 426 | 20240411 | 115800 | 443590505 | 2385 | 2385 | 2385 | 2385 | 0 |
| 427 | 20240411 | 115700 | 443590505 | 2385 | 2385 | 2385 | 2385 | 0 |
| 428 | 20240411 | 115600 | 443590505 | 2385 | 2385 | 2385 | 2385 | 0 |
| 429 | 20240411 | 115500 | 443590505 | 2385 | 2385 | 2385 | 2385 | 100 |
| 430 | 20240411 | 115400 | 443352005 | 2390 | 2385 | 2390 | 2385 | 275 |
| 431 | 20240411 | 115300 | 442696120 | 2390 | 2390 | 2390 | 2390 | 2 |
| 432 | 20240411 | 115200 | 442691340 | 2385 | 2385 | 2385 | 2385 | 1504 |
| 433 | 20240411 | 115100 | 439104300 | 2375 | 2375 | 2375 | 2375 | 0 |
| 434 | 20240411 | 115000 | 439104300 | 2375 | 2380 | 2380 | 2375 | 10256 |
| 435 | 20240411 | 114900 | 414719910 | 2380 | 2380 | 2380 | 2380 | 119 |
| 436 | 20240411 | 114800 | 414436690 | 2390 | 2390 | 2390 | 2390 | 3 |
| 437 | 20240411 | 114700 | 414429520 | 2390 | 2390 | 2390 | 2390 | 0 |
| 438 | 20240411 | 114600 | 414429520 | 2390 | 2390 | 2390 | 2380 | 36 |
| 439 | 20240411 | 114500 | 414343795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 440 | 20240411 | 114400 | 414343795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 441 | 20240411 | 114300 | 414343795 | 2390 | 2390 | 2390 | 2390 | 0 |
| 442 | 20240411 | 114200 | 414343795 | 2390 | 2375 | 2390 | 2375 | 452 |
| 443 | 20240411 | 114100 | 413268265 | 2380 | 2385 | 2385 | 2380 | 1649 |
| 444 | 20240411 | 114000 | 409343395 | 2390 | 2390 | 2390 | 2390 | 0 |
| 445 | 20240411 | 113900 | 409343395 | 2390 | 2390 | 2390 | 2390 | 0 |
| 446 | 20240411 | 113800 | 409343395 | 2390 | 2390 | 2390 | 2390 | 0 |
| 447 | 20240411 | 113700 | 409343395 | 2390 | 2390 | 2390 | 2390 | 0 |
| 448 | 20240411 | 113600 | 409343395 | 2390 | 2390 | 2390 | 2390 | 0 |
| 449 | 20240411 | 113500 | 409343395 | 2390 | 2390 | 2390 | 2390 | 0 |
| 450 | 20240411 | 113400 | 409343395 | 2390 | 2380 | 2390 | 2380 | 4 |
| 451 | 20240411 | 113300 | 409333850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 452 | 20240411 | 113200 | 409333850 | 2390 | 2390 | 2390 | 2390 | 0 |
| 453 | 20240411 | 113100 | 409333850 | 2390 | 2390 | 2390 | 2390 | 1 |
| 454 | 20240411 | 113000 | 409331460 | 2380 | 2380 | 2380 | 2380 | 430 |
| 455 | 20240411 | 112900 | 408308060 | 2380 | 2380 | 2380 | 2380 | 4798 |
| 456 | 20240411 | 112800 | 396888820 | 2390 | 2390 | 2390 | 2390 | 0 |
| 457 | 20240411 | 112700 | 396888820 | 2390 | 2390 | 2390 | 2390 | 0 |
| 458 | 20240411 | 112600 | 396888820 | 2390 | 2385 | 2390 | 2385 | 3 |
| 459 | 20240411 | 112500 | 396881660 | 2380 | 2385 | 2385 | 2380 | 3703 |
| 460 | 20240411 | 112400 | 388066020 | 2380 | 2380 | 2380 | 2380 | 0 |
| 461 | 20240411 | 112300 | 388066020 | 2380 | 2380 | 2380 | 2380 | 47 |
| 462 | 20240411 | 112200 | 387954160 | 2385 | 2385 | 2390 | 2385 | 33 |
| 463 | 20240411 | 112100 | 387875450 | 2385 | 2395 | 2395 | 2385 | 4187 |
| 464 | 20240411 | 112000 | 377888830 | 2395 | 2395 | 2395 | 2395 | 0 |
| 465 | 20240411 | 111900 | 377888830 | 2395 | 2390 | 2395 | 2390 | 429 |
| 466 | 20240411 | 111800 | 376863515 | 2390 | 2390 | 2390 | 2390 | 1613 |
| 467 | 20240411 | 111700 | 373008445 | 2385 | 2385 | 2385 | 2385 | 200 |
| 468 | 20240411 | 111600 | 372531445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 469 | 20240411 | 111500 | 372531445 | 2390 | 2390 | 2390 | 2390 | 0 |
| 470 | 20240411 | 111400 | 372531445 | 2390 | 2390 | 2390 | 2390 | 1 |
| 471 | 20240411 | 111300 | 372529055 | 2385 | 2385 | 2385 | 2385 | 0 |
| 472 | 20240411 | 111200 | 372529055 | 2385 | 2385 | 2385 | 2385 | 0 |
| 473 | 20240411 | 111100 | 372529055 | 2385 | 2385 | 2385 | 2385 | 3 |
| 474 | 20240411 | 111000 | 372521900 | 2385 | 2385 | 2385 | 2385 | 1 |
| 475 | 20240411 | 110900 | 372519515 | 2385 | 2385 | 2385 | 2385 | 270 |
| 476 | 20240411 | 110800 | 371875565 | 2385 | 2385 | 2385 | 2385 | 350 |
| 477 | 20240411 | 110700 | 371040815 | 2390 | 2390 | 2390 | 2390 | 133 |
| 478 | 20240411 | 110600 | 370722945 | 2385 | 2385 | 2385 | 2385 | 125 |
| 479 | 20240411 | 110500 | 370424820 | 2385 | 2385 | 2385 | 2385 | 110 |
| 480 | 20240411 | 110400 | 370162470 | 2385 | 2380 | 2385 | 2380 | 985 |
| 481 | 20240411 | 110300 | 367817495 | 2385 | 2385 | 2385 | 2385 | 0 |
| 482 | 20240411 | 110200 | 367817495 | 2385 | 2385 | 2385 | 2385 | 3 |
| 483 | 20240411 | 110100 | 367810340 | 2385 | 2385 | 2385 | 2385 | 24 |
| 484 | 20240411 | 110000 | 367753100 | 2380 | 2380 | 2380 | 2380 | 895 |
| 485 | 20240411 | 105900 | 365623000 | 2385 | 2385 | 2385 | 2385 | 50 |
| 486 | 20240411 | 105800 | 365503750 | 2385 | 2385 | 2385 | 2385 | 3 |
| 487 | 20240411 | 105700 | 365496595 | 2380 | 2380 | 2380 | 2380 | 50 |
| 488 | 20240411 | 105600 | 365377595 | 2390 | 2390 | 2390 | 2390 | 0 |
| 489 | 20240411 | 105500 | 365377595 | 2390 | 2385 | 2390 | 2385 | 1744 |
| 490 | 20240411 | 105400 | 361218150 | 2390 | 2390 | 2390 | 2390 | 4 |
| 491 | 20240411 | 105300 | 361208590 | 2390 | 2390 | 2390 | 2390 | 0 |
| 492 | 20240411 | 105200 | 361208590 | 2390 | 2390 | 2390 | 2390 | 2 |
| 493 | 20240411 | 105100 | 361203810 | 2395 | 2395 | 2395 | 2395 | 0 |
| 494 | 20240411 | 105000 | 361203810 | 2395 | 2395 | 2395 | 2395 | 0 |
| 495 | 20240411 | 104900 | 361203810 | 2395 | 2390 | 2395 | 2385 | 6090 |
| 496 | 20240411 | 104800 | 346669260 | 2390 | 2390 | 2390 | 2390 | 0 |
| 497 | 20240411 | 104700 | 346669260 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 498 | 20240411 | 104600 | 344279260 | 2395 | 2395 | 2395 | 2395 | 5 |
| 499 | 20240411 | 104500 | 344267285 | 2395 | 2395 | 2395 | 2395 | 314 |
| 500 | 20240411 | 104400 | 343515255 | 2395 | 2395 | 2395 | 2395 | 30 |
| 501 | 20240411 | 104300 | 343443405 | 2400 | 2400 | 2400 | 2400 | 0 |
| 502 | 20240411 | 104200 | 343443405 | 2400 | 2400 | 2400 | 2400 | 0 |
| 503 | 20240411 | 104100 | 343443405 | 2400 | 2400 | 2400 | 2400 | 0 |
| 504 | 20240411 | 104000 | 343443405 | 2400 | 2400 | 2400 | 2400 | 0 |
| 505 | 20240411 | 103900 | 343443405 | 2400 | 2400 | 2400 | 2400 | 17 |
| 506 | 20240411 | 103800 | 343402605 | 2400 | 2400 | 2400 | 2400 | 0 |
| 507 | 20240411 | 103700 | 343402605 | 2400 | 2400 | 2400 | 2400 | 3 |
| 508 | 20240411 | 103600 | 343395405 | 2395 | 2395 | 2395 | 2395 | 607 |
| 509 | 20240411 | 103500 | 341941640 | 2400 | 2400 | 2400 | 2400 | 0 |
| 510 | 20240411 | 103400 | 341941640 | 2400 | 2400 | 2400 | 2400 | 0 |
| 511 | 20240411 | 103300 | 341941640 | 2400 | 2400 | 2400 | 2400 | 0 |
| 512 | 20240411 | 103200 | 341941640 | 2400 | 2400 | 2400 | 2400 | 2 |
| 513 | 20240411 | 103100 | 341936840 | 2395 | 2395 | 2395 | 2395 | 1015 |
| 514 | 20240411 | 103000 | 339505915 | 2395 | 2390 | 2395 | 2390 | 3 |
| 515 | 20240411 | 102900 | 339498735 | 2395 | 2395 | 2395 | 2395 | 260 |
| 516 | 20240411 | 102800 | 338876035 | 2395 | 2395 | 2395 | 2395 | 0 |
| 517 | 20240411 | 102700 | 338876035 | 2395 | 2395 | 2395 | 2395 | 3 |
| 518 | 20240411 | 102600 | 338868850 | 2395 | 2395 | 2395 | 2395 | 0 |
| 519 | 20240411 | 102500 | 338868850 | 2395 | 2395 | 2395 | 2395 | 5 |
| 520 | 20240411 | 102400 | 338856875 | 2390 | 2390 | 2390 | 2385 | 348 |
| 521 | 20240411 | 102300 | 338025160 | 2385 | 2385 | 2385 | 2385 | 27 |
| 522 | 20240411 | 102200 | 337960765 | 2390 | 2390 | 2390 | 2390 | 2 |
| 523 | 20240411 | 102100 | 337955985 | 2390 | 2390 | 2390 | 2390 | 31 |
| 524 | 20240411 | 102000 | 337881895 | 2390 | 2390 | 2390 | 2390 | 792 |
| 525 | 20240411 | 101900 | 335989015 | 2390 | 2390 | 2390 | 2390 | 8 |
| 526 | 20240411 | 101800 | 335969895 | 2395 | 2395 | 2395 | 2395 | 0 |
| 527 | 20240411 | 101700 | 335969895 | 2395 | 2395 | 2395 | 2395 | 4 |
| 528 | 20240411 | 101600 | 335960315 | 2395 | 2395 | 2395 | 2385 | 175 |
| 529 | 20240411 | 101500 | 335542375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 530 | 20240411 | 101400 | 335542375 | 2395 | 2395 | 2395 | 2395 | 0 |
| 531 | 20240411 | 101300 | 335542375 | 2395 | 2395 | 2395 | 2395 | 50 |
| 532 | 20240411 | 101200 | 335422625 | 2395 | 2395 | 2395 | 2395 | 9 |
| 533 | 20240411 | 101100 | 335401070 | 2390 | 2390 | 2390 | 2390 | 617 |
| 534 | 20240411 | 101000 | 333926440 | 2390 | 2385 | 2390 | 2380 | 2019 |
| 535 | 20240411 | 100900 | 329112215 | 2390 | 2390 | 2390 | 2390 | 501 |
| 536 | 20240411 | 100800 | 327914825 | 2385 | 2385 | 2385 | 2385 | 3217 |
| 537 | 20240411 | 100700 | 320242280 | 2385 | 2385 | 2385 | 2385 | 503 |
| 538 | 20240411 | 100600 | 319042625 | 2390 | 2390 | 2390 | 2390 | 204 |
| 539 | 20240411 | 100500 | 318555065 | 2390 | 2390 | 2390 | 2390 | 0 |
| 540 | 20240411 | 100400 | 318555065 | 2390 | 2390 | 2390 | 2390 | 300 |
| 541 | 20240411 | 100300 | 317838065 | 2395 | 2395 | 2395 | 2395 | 138 |
| 542 | 20240411 | 100200 | 317507555 | 2395 | 2395 | 2395 | 2385 | 405 |
| 543 | 20240411 | 100100 | 316539910 | 2395 | 2395 | 2395 | 2395 | 835 |
| 544 | 20240411 | 100000 | 314540085 | 2395 | 2395 | 2395 | 2395 | 2 |
| 545 | 20240411 | 095900 | 314535295 | 2385 | 2385 | 2385 | 2385 | 150 |
| 546 | 20240411 | 095800 | 314177545 | 2385 | 2385 | 2385 | 2385 | 100 |
| 547 | 20240411 | 095700 | 313939045 | 2395 | 2395 | 2395 | 2395 | 11 |
| 548 | 20240411 | 095600 | 313912700 | 2395 | 2395 | 2395 | 2395 | 20 |
| 549 | 20240411 | 095500 | 313864800 | 2395 | 2395 | 2395 | 2395 | 4 |
| 550 | 20240411 | 095400 | 313855220 | 2395 | 2395 | 2395 | 2395 | 1 |
| 551 | 20240411 | 095300 | 313852825 | 2390 | 2390 | 2390 | 2390 | 575 |
| 552 | 20240411 | 095200 | 312478575 | 2390 | 2390 | 2390 | 2390 | 80 |
| 553 | 20240411 | 095100 | 312287375 | 2390 | 2390 | 2390 | 2390 | 1150 |
| 554 | 20240411 | 095000 | 309538875 | 2390 | 2390 | 2390 | 2390 | 117 |
| 555 | 20240411 | 094900 | 309259245 | 2390 | 2390 | 2390 | 2390 | 77 |
| 556 | 20240411 | 094800 | 309075215 | 2390 | 2390 | 2390 | 2390 | 500 |
| 557 | 20240411 | 094700 | 307880215 | 2385 | 2385 | 2385 | 2385 | 533 |
| 558 | 20240411 | 094600 | 306609010 | 2385 | 2380 | 2385 | 2380 | 100 |
| 559 | 20240411 | 094500 | 306370960 | 2380 | 2375 | 2385 | 2375 | 1812 |
| 560 | 20240411 | 094400 | 302057450 | 2375 | 2380 | 2380 | 2375 | 2295 |
| 561 | 20240411 | 094300 | 296606550 | 2380 | 2380 | 2385 | 2380 | 2571 |
| 562 | 20240411 | 094200 | 290484965 | 2380 | 2380 | 2380 | 2380 | 63 |
| 563 | 20240411 | 094100 | 290335025 | 2375 | 2375 | 2375 | 2375 | 1550 |
| 564 | 20240411 | 094000 | 286653775 | 2370 | 2380 | 2380 | 2370 | 12966 |
| 565 | 20240411 | 093900 | 255835610 | 2380 | 2380 | 2380 | 2380 | 0 |
| 566 | 20240411 | 093800 | 255835610 | 2380 | 2380 | 2380 | 2380 | 11 |
| 567 | 20240411 | 093700 | 255809430 | 2380 | 2380 | 2380 | 2380 | 0 |
| 568 | 20240411 | 093600 | 255809430 | 2380 | 2385 | 2385 | 2380 | 599 |
| 569 | 20240411 | 093500 | 254383660 | 2385 | 2385 | 2385 | 2385 | 590 |
| 570 | 20240411 | 093400 | 252976510 | 2385 | 2385 | 2385 | 2385 | 0 |
| 571 | 20240411 | 093300 | 252976510 | 2385 | 2385 | 2385 | 2380 | 226 |
| 572 | 20240411 | 093200 | 252437505 | 2385 | 2385 | 2385 | 2385 | 580 |
| 573 | 20240411 | 093100 | 251054205 | 2385 | 2385 | 2385 | 2385 | 887 |
| 574 | 20240411 | 093000 | 248938710 | 2385 | 2385 | 2385 | 2385 | 0 |
| 575 | 20240411 | 092900 | 248938710 | 2385 | 2385 | 2385 | 2385 | 0 |
| 576 | 20240411 | 092800 | 248938710 | 2385 | 2380 | 2385 | 2380 | 120 |
| 577 | 20240411 | 092700 | 248652515 | 2380 | 2385 | 2385 | 2380 | 11 |
| 578 | 20240411 | 092600 | 248626330 | 2380 | 2380 | 2380 | 2380 | 1 |
| 579 | 20240411 | 092500 | 248623950 | 2380 | 2380 | 2380 | 2380 | 550 |
| 580 | 20240411 | 092400 | 247314950 | 2375 | 2380 | 2380 | 2375 | 925 |
| 581 | 20240411 | 092300 | 245113510 | 2380 | 2380 | 2380 | 2380 | 100 |
| 582 | 20240411 | 092200 | 244875510 | 2380 | 2375 | 2385 | 2375 | 5907 |
| 583 | 20240411 | 092100 | 230820640 | 2380 | 2375 | 2380 | 2375 | 2318 |
| 584 | 20240411 | 092000 | 225307890 | 2380 | 2375 | 2380 | 2375 | 41 |
| 585 | 20240411 | 091900 | 225210510 | 2375 | 2375 | 2375 | 2375 | 2850 |
| 586 | 20240411 | 091800 | 218441760 | 2375 | 2375 | 2375 | 2375 | 603 |
| 587 | 20240411 | 091700 | 217009635 | 2375 | 2375 | 2375 | 2375 | 501 |
| 588 | 20240411 | 091600 | 215819760 | 2370 | 2380 | 2380 | 2370 | 4342 |
| 589 | 20240411 | 091500 | 205513085 | 2380 | 2385 | 2385 | 2380 | 18801 |
| 590 | 20240411 | 091400 | 160736280 | 2385 | 2385 | 2385 | 2385 | 5779 |
| 591 | 20240411 | 091300 | 146953365 | 2395 | 2380 | 2395 | 2380 | 2122 |
| 592 | 20240411 | 091200 | 141889395 | 2380 | 2390 | 2390 | 2380 | 12631 |
| 593 | 20240411 | 091100 | 111735175 | 2400 | 2390 | 2400 | 2390 | 1730 |
| 594 | 20240411 | 091000 | 107598975 | 2390 | 2395 | 2395 | 2385 | 2366 |
| 595 | 20240411 | 090900 | 101945790 | 2395 | 2400 | 2400 | 2395 | 53 |
| 596 | 20240411 | 090800 | 101818680 | 2410 | 2400 | 2410 | 2400 | 390 |
| 597 | 20240411 | 090700 | 100882630 | 2400 | 2390 | 2400 | 2390 | 676 |
| 598 | 20240411 | 090600 | 99260240 | 2390 | 2385 | 2400 | 2385 | 8378 |
| 599 | 20240411 | 090500 | 79232215 | 2390 | 2390 | 2390 | 2385 | 8421 |
| 600 | 20240411 | 090400 | 59136880 | 2390 | 2405 | 2410 | 2390 | 3271 |
| 601 | 20240411 | 090300 | 51283365 | 2405 | 2415 | 2415 | 2400 | 8493 |
| 602 | 20240411 | 090200 | 30841500 | 2410 | 2415 | 2430 | 2410 | 2785 |
| 603 | 20240411 | 090100 | 24116635 | 2415 | 2415 | 2415 | 2415 | 1600 |
| 604 | 20240411 | 090000 | 20252635 | 2415 | 2430 | 2430 | 2415 | 8356 |