28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 183300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 25568 |
| 3 | 20240416 | 183200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 4 | 20240416 | 183100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 5 | 20240416 | 183000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 6 | 20240416 | 182900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 7 | 20240416 | 182800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 8 | 20240416 | 182700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 9 | 20240416 | 182600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 10 | 20240416 | 182500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 11 | 20240416 | 182400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 12 | 20240416 | 182300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 13 | 20240416 | 182200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 14 | 20240416 | 182100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 15 | 20240416 | 182000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 16 | 20240416 | 181900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 17 | 20240416 | 181800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 18 | 20240416 | 181700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 19 | 20240416 | 181600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 20 | 20240416 | 181500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 21 | 20240416 | 181400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 22 | 20240416 | 181300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 23 | 20240416 | 181200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 24 | 20240416 | 181100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 25 | 20240416 | 181000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 26 | 20240416 | 180900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 27 | 20240416 | 180800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 28 | 20240416 | 180700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 29 | 20240416 | 180600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 30 | 20240416 | 180500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 31 | 20240416 | 180400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 32 | 20240416 | 180300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 25568 |
| 33 | 20240416 | 180200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 34 | 20240416 | 180100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 35 | 20240416 | 180000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 36 | 20240416 | 175900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 37 | 20240416 | 175800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 38 | 20240416 | 175700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 39 | 20240416 | 175600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 40 | 20240416 | 175500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 41 | 20240416 | 175400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 42 | 20240416 | 175300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 43 | 20240416 | 175200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 44 | 20240416 | 175100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 45 | 20240416 | 175000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 46 | 20240416 | 174900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 47 | 20240416 | 174800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 48 | 20240416 | 174700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 49 | 20240416 | 174600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 50 | 20240416 | 174500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 51 | 20240416 | 174400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 52 | 20240416 | 174300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 53 | 20240416 | 174200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 54 | 20240416 | 174100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 55 | 20240416 | 174000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 56 | 20240416 | 173900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 57 | 20240416 | 173800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 58 | 20240416 | 173700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 59 | 20240416 | 173600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 60 | 20240416 | 173500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 61 | 20240416 | 173400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 62 | 20240416 | 173300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 25568 |
| 63 | 20240416 | 173200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 64 | 20240416 | 173100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 65 | 20240416 | 173000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 66 | 20240416 | 172900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 67 | 20240416 | 172800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 68 | 20240416 | 172700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 69 | 20240416 | 172600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 70 | 20240416 | 172500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 71 | 20240416 | 172400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 72 | 20240416 | 172300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 73 | 20240416 | 172200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 74 | 20240416 | 172100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 75 | 20240416 | 172000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 76 | 20240416 | 171900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 77 | 20240416 | 171800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 78 | 20240416 | 171700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 79 | 20240416 | 171600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 80 | 20240416 | 171500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 81 | 20240416 | 171400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 82 | 20240416 | 171300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 83 | 20240416 | 171200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 84 | 20240416 | 171100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 85 | 20240416 | 171000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 86 | 20240416 | 170900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 87 | 20240416 | 170800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 88 | 20240416 | 170700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 89 | 20240416 | 170600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 90 | 20240416 | 170500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 91 | 20240416 | 170400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 92 | 20240416 | 170300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 25568 |
| 93 | 20240416 | 170200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 94 | 20240416 | 170100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 95 | 20240416 | 170000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 96 | 20240416 | 165900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 97 | 20240416 | 165800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 98 | 20240416 | 165700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 99 | 20240416 | 165600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 100 | 20240416 | 165500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 101 | 20240416 | 165400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 102 | 20240416 | 165300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 103 | 20240416 | 165200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 104 | 20240416 | 165100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 105 | 20240416 | 165000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 106 | 20240416 | 164900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 107 | 20240416 | 164800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 108 | 20240416 | 164700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 109 | 20240416 | 164600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 110 | 20240416 | 164500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 111 | 20240416 | 164400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 112 | 20240416 | 164300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 113 | 20240416 | 164200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 114 | 20240416 | 164100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 115 | 20240416 | 164000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 116 | 20240416 | 163900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 117 | 20240416 | 163800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 118 | 20240416 | 163700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 119 | 20240416 | 163600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 120 | 20240416 | 163500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 121 | 20240416 | 163400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 122 | 20240416 | 163300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 25568 |
| 123 | 20240416 | 163200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 124 | 20240416 | 163100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 125 | 20240416 | 163000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 126 | 20240416 | 162900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 127 | 20240416 | 162800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 128 | 20240416 | 162700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 129 | 20240416 | 162600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 130 | 20240416 | 162500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 131 | 20240416 | 162400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 132 | 20240416 | 162300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 133 | 20240416 | 162200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 134 | 20240416 | 162100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 135 | 20240416 | 162000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 136 | 20240416 | 161900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 137 | 20240416 | 161800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 138 | 20240416 | 161700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 139 | 20240416 | 161600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 140 | 20240416 | 161500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 141 | 20240416 | 161400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 142 | 20240416 | 161300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 143 | 20240416 | 161200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 144 | 20240416 | 161100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 145 | 20240416 | 161000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 146 | 20240416 | 160900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 147 | 20240416 | 160800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 148 | 20240416 | 160700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 149 | 20240416 | 160600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 150 | 20240416 | 160500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 151 | 20240416 | 160400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 152 | 20240416 | 160300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 25568 |
| 153 | 20240416 | 160200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 154 | 20240416 | 160100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 155 | 20240416 | 160000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 156 | 20240416 | 155900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 157 | 20240416 | 155800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 158 | 20240416 | 155700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 159 | 20240416 | 155600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 160 | 20240416 | 155500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 161 | 20240416 | 155400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 162 | 20240416 | 155300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 163 | 20240416 | 155200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 164 | 20240416 | 155100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 165 | 20240416 | 155000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 166 | 20240416 | 154900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 167 | 20240416 | 154800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 168 | 20240416 | 154700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 169 | 20240416 | 154600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 170 | 20240416 | 154500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 171 | 20240416 | 154400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 172 | 20240416 | 154300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 173 | 20240416 | 154200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 174 | 20240416 | 154100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 175 | 20240416 | 154000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 176 | 20240416 | 153900 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 177 | 20240416 | 153800 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 178 | 20240416 | 153700 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 179 | 20240416 | 153600 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 180 | 20240416 | 153500 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 181 | 20240416 | 153400 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 182 | 20240416 | 153300 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 25568 |
| 183 | 20240416 | 153200 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 184 | 20240416 | 153100 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 0 |
| 185 | 20240416 | 153000 | 1736754595 | 2355 | 2355 | 2355 | 2355 | 25568 |
| 186 | 20240416 | 152900 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 187 | 20240416 | 152800 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 188 | 20240416 | 152700 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 189 | 20240416 | 152600 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 190 | 20240416 | 152500 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 191 | 20240416 | 152400 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 192 | 20240416 | 152300 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 193 | 20240416 | 152200 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 194 | 20240416 | 152100 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 195 | 20240416 | 152000 | 1676541955 | 2355 | 2355 | 2355 | 2355 | 0 |
| 196 | 20240416 | 151900 | 1676541955 | 2355 | 2340 | 2355 | 2340 | 6081 |
| 197 | 20240416 | 151800 | 1662306855 | 2355 | 2355 | 2360 | 2340 | 11247 |
| 198 | 20240416 | 151700 | 1635945690 | 2355 | 2350 | 2360 | 2350 | 140 |
| 199 | 20240416 | 151600 | 1635615860 | 2355 | 2360 | 2360 | 2345 | 19944 |
| 200 | 20240416 | 151500 | 1588764510 | 2355 | 2350 | 2360 | 2335 | 17347 |
| 201 | 20240416 | 151400 | 1548031660 | 2340 | 2350 | 2355 | 2340 | 20953 |
| 202 | 20240416 | 151300 | 1498906235 | 2350 | 2350 | 2360 | 2340 | 25022 |
| 203 | 20240416 | 151200 | 1440215935 | 2350 | 2355 | 2360 | 2350 | 18763 |
| 204 | 20240416 | 151100 | 1396041810 | 2350 | 2355 | 2355 | 2350 | 1097 |
| 205 | 20240416 | 151000 | 1393458400 | 2355 | 2355 | 2355 | 2355 | 9 |
| 206 | 20240416 | 150900 | 1393437205 | 2360 | 2355 | 2360 | 2355 | 501 |
| 207 | 20240416 | 150800 | 1392257345 | 2355 | 2350 | 2360 | 2345 | 2021 |
| 208 | 20240416 | 150700 | 1387512925 | 2355 | 2360 | 2360 | 2345 | 18102 |
| 209 | 20240416 | 150600 | 1344977890 | 2360 | 2360 | 2360 | 2355 | 65 |
| 210 | 20240416 | 150500 | 1344824665 | 2360 | 2360 | 2360 | 2355 | 17 |
| 211 | 20240416 | 150400 | 1344784595 | 2360 | 2360 | 2360 | 2360 | 56 |
| 212 | 20240416 | 150300 | 1344652435 | 2360 | 2360 | 2360 | 2360 | 0 |
| 213 | 20240416 | 150200 | 1344652435 | 2360 | 2355 | 2365 | 2355 | 1106 |
| 214 | 20240416 | 150100 | 1342038920 | 2360 | 2360 | 2360 | 2360 | 24 |
| 215 | 20240416 | 150000 | 1341982280 | 2355 | 2360 | 2360 | 2355 | 2 |
| 216 | 20240416 | 145900 | 1341977565 | 2360 | 2360 | 2360 | 2360 | 1924 |
| 217 | 20240416 | 145800 | 1337436925 | 2360 | 2360 | 2360 | 2360 | 1 |
| 218 | 20240416 | 145700 | 1337434565 | 2355 | 2355 | 2355 | 2355 | 1 |
| 219 | 20240416 | 145600 | 1337432210 | 2355 | 2355 | 2355 | 2355 | 90 |
| 220 | 20240416 | 145500 | 1337220260 | 2360 | 2360 | 2360 | 2360 | 3 |
| 221 | 20240416 | 145400 | 1337213180 | 2360 | 2360 | 2360 | 2360 | 9244 |
| 222 | 20240416 | 145300 | 1315397340 | 2350 | 2350 | 2350 | 2350 | 2 |
| 223 | 20240416 | 145200 | 1315392640 | 2350 | 2350 | 2350 | 2350 | 1 |
| 224 | 20240416 | 145100 | 1315390290 | 2355 | 2355 | 2355 | 2355 | 11355 |
| 225 | 20240416 | 145000 | 1288649265 | 2355 | 2355 | 2355 | 2350 | 537 |
| 226 | 20240416 | 144900 | 1287387165 | 2350 | 2350 | 2350 | 2350 | 406 |
| 227 | 20240416 | 144800 | 1286433065 | 2355 | 2350 | 2355 | 2350 | 882 |
| 228 | 20240416 | 144700 | 1284360360 | 2345 | 2350 | 2350 | 2345 | 2600 |
| 229 | 20240416 | 144600 | 1278262260 | 2350 | 2350 | 2350 | 2350 | 0 |
| 230 | 20240416 | 144500 | 1278262260 | 2350 | 2350 | 2350 | 2350 | 641 |
| 231 | 20240416 | 144400 | 1276755910 | 2350 | 2350 | 2350 | 2345 | 9 |
| 232 | 20240416 | 144300 | 1276734785 | 2345 | 2345 | 2350 | 2345 | 411 |
| 233 | 20240416 | 144200 | 1275770690 | 2345 | 2350 | 2350 | 2345 | 6776 |
| 234 | 20240416 | 144100 | 1259880915 | 2350 | 2350 | 2350 | 2350 | 1387 |
| 235 | 20240416 | 144000 | 1256621465 | 2350 | 2345 | 2350 | 2345 | 86 |
| 236 | 20240416 | 143900 | 1256419790 | 2345 | 2345 | 2350 | 2345 | 2610 |
| 237 | 20240416 | 143800 | 1250296840 | 2350 | 2350 | 2350 | 2350 | 2557 |
| 238 | 20240416 | 143700 | 1244287890 | 2355 | 2355 | 2355 | 2355 | 510 |
| 239 | 20240416 | 143600 | 1243086840 | 2355 | 2355 | 2355 | 2355 | 231 |
| 240 | 20240416 | 143500 | 1242542835 | 2355 | 2355 | 2355 | 2355 | 1 |
| 241 | 20240416 | 143400 | 1242540480 | 2350 | 2350 | 2350 | 2350 | 1036 |
| 242 | 20240416 | 143300 | 1240105880 | 2350 | 2350 | 2350 | 2350 | 856 |
| 243 | 20240416 | 143200 | 1238094280 | 2350 | 2350 | 2350 | 2350 | 303 |
| 244 | 20240416 | 143100 | 1237382230 | 2350 | 2345 | 2350 | 2345 | 837 |
| 245 | 20240416 | 143000 | 1235416965 | 2350 | 2345 | 2350 | 2345 | 1700 |
| 246 | 20240416 | 142900 | 1231427915 | 2350 | 2350 | 2350 | 2350 | 798 |
| 247 | 20240416 | 142800 | 1229552615 | 2350 | 2355 | 2355 | 2350 | 200 |
| 248 | 20240416 | 142700 | 1229082115 | 2355 | 2355 | 2355 | 2355 | 101 |
| 249 | 20240416 | 142600 | 1228844260 | 2345 | 2350 | 2350 | 2345 | 2893 |
| 250 | 20240416 | 142500 | 1222045960 | 2350 | 2350 | 2350 | 2350 | 53 |
| 251 | 20240416 | 142400 | 1221921410 | 2350 | 2350 | 2350 | 2350 | 1551 |
| 252 | 20240416 | 142300 | 1218276560 | 2345 | 2350 | 2350 | 2345 | 1411 |
| 253 | 20240416 | 142200 | 1214967700 | 2345 | 2345 | 2350 | 2345 | 1069 |
| 254 | 20240416 | 142100 | 1212458070 | 2345 | 2350 | 2350 | 2345 | 1941 |
| 255 | 20240416 | 142000 | 1207896740 | 2350 | 2350 | 2350 | 2350 | 1640 |
| 256 | 20240416 | 141900 | 1204042740 | 2350 | 2345 | 2350 | 2345 | 113 |
| 257 | 20240416 | 141800 | 1203777255 | 2345 | 2350 | 2350 | 2345 | 3104 |
| 258 | 20240416 | 141700 | 1196487600 | 2345 | 2345 | 2350 | 2345 | 303 |
| 259 | 20240416 | 141600 | 1195776915 | 2345 | 2350 | 2355 | 2345 | 19480 |
| 260 | 20240416 | 141500 | 1150013165 | 2355 | 2360 | 2360 | 2355 | 2410 |
| 261 | 20240416 | 141400 | 1144336615 | 2355 | 2355 | 2355 | 2355 | 45 |
| 262 | 20240416 | 141300 | 1144230640 | 2355 | 2355 | 2355 | 2355 | 470 |
| 263 | 20240416 | 141200 | 1143123790 | 2355 | 2355 | 2355 | 2355 | 851 |
| 264 | 20240416 | 141100 | 1141119685 | 2355 | 2355 | 2355 | 2350 | 241 |
| 265 | 20240416 | 141000 | 1140552135 | 2350 | 2365 | 2365 | 2350 | 42356 |
| 266 | 20240416 | 140900 | 1040759645 | 2360 | 2365 | 2365 | 2360 | 29 |
| 267 | 20240416 | 140800 | 1040691085 | 2365 | 2360 | 2365 | 2360 | 1422 |
| 268 | 20240416 | 140700 | 1037335160 | 2360 | 2365 | 2365 | 2360 | 1004 |
| 269 | 20240416 | 140600 | 1034960720 | 2365 | 2360 | 2365 | 2360 | 2012 |
| 270 | 20240416 | 140500 | 1030202515 | 2360 | 2365 | 2365 | 2360 | 1320 |
| 271 | 20240416 | 140400 | 1027087220 | 2365 | 2365 | 2365 | 2365 | 21 |
| 272 | 20240416 | 140300 | 1027037555 | 2360 | 2360 | 2360 | 2360 | 2081 |
| 273 | 20240416 | 140200 | 1022126395 | 2365 | 2365 | 2365 | 2365 | 2995 |
| 274 | 20240416 | 140100 | 1015043220 | 2365 | 2365 | 2365 | 2365 | 425 |
| 275 | 20240416 | 140000 | 1014038095 | 2360 | 2365 | 2365 | 2360 | 4 |
| 276 | 20240416 | 135900 | 1014028650 | 2360 | 2360 | 2360 | 2360 | 1 |
| 277 | 20240416 | 135800 | 1014026290 | 2370 | 2370 | 2370 | 2360 | 4179 |
| 278 | 20240416 | 135700 | 1004149670 | 2370 | 2370 | 2370 | 2370 | 30 |
| 279 | 20240416 | 135600 | 1004078570 | 2370 | 2370 | 2370 | 2370 | 21 |
| 280 | 20240416 | 135500 | 1004028800 | 2365 | 2365 | 2365 | 2365 | 408 |
| 281 | 20240416 | 135400 | 1003063880 | 2365 | 2365 | 2365 | 2365 | 17678 |
| 282 | 20240416 | 135300 | 961255410 | 2365 | 2370 | 2370 | 2365 | 64 |
| 283 | 20240416 | 135200 | 961103850 | 2370 | 2370 | 2370 | 2370 | 420 |
| 284 | 20240416 | 135100 | 960108450 | 2370 | 2370 | 2370 | 2370 | 0 |
| 285 | 20240416 | 135000 | 960108450 | 2370 | 2370 | 2370 | 2370 | 1 |
| 286 | 20240416 | 134900 | 960106080 | 2365 | 2370 | 2370 | 2365 | 113 |
| 287 | 20240416 | 134800 | 959838280 | 2370 | 2365 | 2370 | 2365 | 2300 |
| 288 | 20240416 | 134700 | 954397280 | 2365 | 2370 | 2370 | 2365 | 111 |
| 289 | 20240416 | 134600 | 954134750 | 2365 | 2365 | 2365 | 2365 | 0 |
| 290 | 20240416 | 134500 | 954134750 | 2365 | 2370 | 2370 | 2365 | 169 |
| 291 | 20240416 | 134400 | 953734230 | 2365 | 2365 | 2365 | 2360 | 1690 |
| 292 | 20240416 | 134300 | 949738185 | 2365 | 2365 | 2365 | 2360 | 4121 |
| 293 | 20240416 | 134200 | 939992025 | 2365 | 2360 | 2365 | 2360 | 26 |
| 294 | 20240416 | 134100 | 939930540 | 2365 | 2365 | 2365 | 2365 | 121 |
| 295 | 20240416 | 134000 | 939644375 | 2365 | 2365 | 2365 | 2365 | 511 |
| 296 | 20240416 | 133900 | 938435860 | 2365 | 2370 | 2370 | 2365 | 560 |
| 297 | 20240416 | 133800 | 937111455 | 2365 | 2365 | 2365 | 2365 | 284 |
| 298 | 20240416 | 133700 | 936439795 | 2365 | 2365 | 2365 | 2365 | 1787 |
| 299 | 20240416 | 133600 | 932213540 | 2365 | 2365 | 2365 | 2365 | 1 |
| 300 | 20240416 | 133500 | 932211175 | 2370 | 2370 | 2370 | 2370 | 2 |
| 301 | 20240416 | 133400 | 932206435 | 2365 | 2365 | 2365 | 2365 | 1594 |
| 302 | 20240416 | 133300 | 928436625 | 2365 | 2370 | 2370 | 2365 | 6011 |
| 303 | 20240416 | 133200 | 914218465 | 2370 | 2365 | 2370 | 2365 | 5 |
| 304 | 20240416 | 133100 | 914206620 | 2370 | 2370 | 2370 | 2370 | 0 |
| 305 | 20240416 | 133000 | 914206620 | 2370 | 2365 | 2370 | 2365 | 1549 |
| 306 | 20240416 | 132900 | 910543230 | 2365 | 2370 | 2370 | 2365 | 485 |
| 307 | 20240416 | 132800 | 909395470 | 2370 | 2370 | 2370 | 2370 | 602 |
| 308 | 20240416 | 132700 | 907968730 | 2370 | 2365 | 2370 | 2365 | 4 |
| 309 | 20240416 | 132600 | 907959260 | 2370 | 2365 | 2370 | 2365 | 180 |
| 310 | 20240416 | 132500 | 907533160 | 2365 | 2370 | 2370 | 2365 | 350 |
| 311 | 20240416 | 132400 | 906703910 | 2365 | 2370 | 2370 | 2365 | 416 |
| 312 | 20240416 | 132300 | 905717995 | 2370 | 2370 | 2370 | 2370 | 1120 |
| 313 | 20240416 | 132200 | 903063595 | 2370 | 2370 | 2370 | 2370 | 796 |
| 314 | 20240416 | 132100 | 901177075 | 2370 | 2370 | 2370 | 2370 | 2 |
| 315 | 20240416 | 132000 | 901172335 | 2365 | 2370 | 2370 | 2365 | 53 |
| 316 | 20240416 | 131900 | 901046930 | 2370 | 2370 | 2370 | 2370 | 4375 |
| 317 | 20240416 | 131800 | 890678180 | 2370 | 2365 | 2370 | 2365 | 2359 |
| 318 | 20240416 | 131700 | 885096510 | 2365 | 2370 | 2370 | 2365 | 169 |
| 319 | 20240416 | 131600 | 884695985 | 2370 | 2370 | 2370 | 2365 | 970 |
| 320 | 20240416 | 131500 | 882399385 | 2365 | 2370 | 2375 | 2365 | 512 |
| 321 | 20240416 | 131400 | 881185995 | 2370 | 2365 | 2370 | 2365 | 4986 |
| 322 | 20240416 | 131300 | 869369425 | 2365 | 2365 | 2365 | 2365 | 0 |
| 323 | 20240416 | 131200 | 869369425 | 2365 | 2365 | 2365 | 2365 | 1010 |
| 324 | 20240416 | 131100 | 866980775 | 2370 | 2365 | 2370 | 2365 | 60 |
| 325 | 20240416 | 131000 | 866838600 | 2370 | 2365 | 2370 | 2365 | 106 |
| 326 | 20240416 | 130900 | 866587880 | 2370 | 2365 | 2370 | 2365 | 3 |
| 327 | 20240416 | 130800 | 866580780 | 2365 | 2365 | 2365 | 2365 | 304 |
| 328 | 20240416 | 130700 | 865861820 | 2365 | 2365 | 2365 | 2365 | 1 |
| 329 | 20240416 | 130600 | 865859455 | 2365 | 2365 | 2370 | 2365 | 506 |
| 330 | 20240416 | 130500 | 864660260 | 2370 | 2365 | 2370 | 2365 | 1288 |
| 331 | 20240416 | 130400 | 861614090 | 2365 | 2370 | 2370 | 2365 | 1411 |
| 332 | 20240416 | 130300 | 858276765 | 2370 | 2365 | 2370 | 2365 | 125 |
| 333 | 20240416 | 130200 | 857981090 | 2370 | 2370 | 2370 | 2370 | 60 |
| 334 | 20240416 | 130100 | 857838890 | 2370 | 2370 | 2370 | 2370 | 512 |
| 335 | 20240416 | 130000 | 856625450 | 2370 | 2365 | 2370 | 2365 | 2021 |
| 336 | 20240416 | 125900 | 851845680 | 2370 | 2370 | 2370 | 2370 | 90 |
| 337 | 20240416 | 125800 | 851632380 | 2370 | 2370 | 2370 | 2370 | 632 |
| 338 | 20240416 | 125700 | 850134540 | 2370 | 2365 | 2370 | 2365 | 32 |
| 339 | 20240416 | 125600 | 850058850 | 2370 | 2365 | 2370 | 2365 | 119 |
| 340 | 20240416 | 125500 | 849777325 | 2365 | 2370 | 2370 | 2365 | 1152 |
| 341 | 20240416 | 125400 | 847047090 | 2370 | 2370 | 2370 | 2370 | 1 |
| 342 | 20240416 | 125300 | 847044720 | 2370 | 2370 | 2370 | 2370 | 1510 |
| 343 | 20240416 | 125200 | 843466020 | 2370 | 2370 | 2370 | 2370 | 4 |
| 344 | 20240416 | 125100 | 843456540 | 2370 | 2370 | 2370 | 2370 | 1058 |
| 345 | 20240416 | 125000 | 840949080 | 2365 | 2370 | 2370 | 2365 | 86 |
| 346 | 20240416 | 124900 | 840745590 | 2370 | 2370 | 2370 | 2370 | 1540 |
| 347 | 20240416 | 124800 | 837095790 | 2365 | 2365 | 2370 | 2365 | 199 |
| 348 | 20240416 | 124700 | 836625150 | 2365 | 2365 | 2365 | 2365 | 973 |
| 349 | 20240416 | 124600 | 834324005 | 2365 | 2365 | 2365 | 2360 | 1587 |
| 350 | 20240416 | 124500 | 830570755 | 2370 | 2370 | 2370 | 2370 | 2 |
| 351 | 20240416 | 124400 | 830566015 | 2365 | 2365 | 2365 | 2365 | 110 |
| 352 | 20240416 | 124300 | 830305865 | 2360 | 2360 | 2360 | 2360 | 1 |
| 353 | 20240416 | 124200 | 830303505 | 2360 | 2370 | 2370 | 2360 | 2183 |
| 354 | 20240416 | 124100 | 825140260 | 2370 | 2370 | 2370 | 2370 | 0 |
| 355 | 20240416 | 124000 | 825140260 | 2370 | 2375 | 2375 | 2365 | 4131 |
| 356 | 20240416 | 123900 | 815368310 | 2375 | 2375 | 2375 | 2375 | 0 |
| 357 | 20240416 | 123800 | 815368310 | 2375 | 2375 | 2375 | 2375 | 0 |
| 358 | 20240416 | 123700 | 815368310 | 2375 | 2375 | 2375 | 2370 | 105 |
| 359 | 20240416 | 123600 | 815118940 | 2365 | 2365 | 2375 | 2365 | 3 |
| 360 | 20240416 | 123500 | 815111835 | 2375 | 2365 | 2375 | 2365 | 582 |
| 361 | 20240416 | 123400 | 813735390 | 2365 | 2370 | 2370 | 2365 | 9695 |
| 362 | 20240416 | 123300 | 790758245 | 2375 | 2380 | 2380 | 2375 | 25 |
| 363 | 20240416 | 123200 | 790698830 | 2375 | 2370 | 2375 | 2370 | 460 |
| 364 | 20240416 | 123100 | 789606580 | 2375 | 2375 | 2375 | 2375 | 0 |
| 365 | 20240416 | 123000 | 789606580 | 2375 | 2375 | 2375 | 2375 | 10 |
| 366 | 20240416 | 122900 | 789582830 | 2370 | 2370 | 2370 | 2370 | 0 |
| 367 | 20240416 | 122800 | 789582830 | 2370 | 2370 | 2370 | 2370 | 72 |
| 368 | 20240416 | 122700 | 789412190 | 2370 | 2375 | 2375 | 2370 | 1184 |
| 369 | 20240416 | 122600 | 786606105 | 2375 | 2375 | 2375 | 2375 | 201 |
| 370 | 20240416 | 122500 | 786128730 | 2375 | 2375 | 2375 | 2375 | 147 |
| 371 | 20240416 | 122400 | 785779605 | 2370 | 2375 | 2375 | 2370 | 1214 |
| 372 | 20240416 | 122300 | 782902325 | 2375 | 2375 | 2375 | 2375 | 36 |
| 373 | 20240416 | 122200 | 782816825 | 2375 | 2380 | 2380 | 2375 | 1373 |
| 374 | 20240416 | 122100 | 779555935 | 2375 | 2385 | 2385 | 2375 | 387 |
| 375 | 20240416 | 122000 | 778636800 | 2370 | 2375 | 2380 | 2370 | 471 |
| 376 | 20240416 | 121900 | 777520420 | 2375 | 2385 | 2385 | 2375 | 621 |
| 377 | 20240416 | 121800 | 776045535 | 2375 | 2375 | 2385 | 2375 | 2328 |
| 378 | 20240416 | 121700 | 770516525 | 2375 | 2375 | 2375 | 2375 | 673 |
| 379 | 20240416 | 121600 | 768918150 | 2375 | 2375 | 2375 | 2375 | 769 |
| 380 | 20240416 | 121500 | 767091775 | 2380 | 2385 | 2385 | 2380 | 53 |
| 381 | 20240416 | 121400 | 766965620 | 2380 | 2380 | 2380 | 2380 | 0 |
| 382 | 20240416 | 121300 | 766965620 | 2380 | 2380 | 2380 | 2380 | 1 |
| 383 | 20240416 | 121200 | 766963240 | 2380 | 2380 | 2380 | 2380 | 25 |
| 384 | 20240416 | 121100 | 766903740 | 2380 | 2380 | 2380 | 2380 | 0 |
| 385 | 20240416 | 121000 | 766903740 | 2380 | 2380 | 2380 | 2380 | 3824 |
| 386 | 20240416 | 120900 | 757802620 | 2375 | 2375 | 2375 | 2375 | 1 |
| 387 | 20240416 | 120800 | 757800245 | 2380 | 2375 | 2380 | 2375 | 431 |
| 388 | 20240416 | 120700 | 756776590 | 2375 | 2375 | 2375 | 2375 | 165 |
| 389 | 20240416 | 120600 | 756384715 | 2375 | 2380 | 2380 | 2375 | 21 |
| 390 | 20240416 | 120500 | 756334835 | 2375 | 2375 | 2375 | 2375 | 11 |
| 391 | 20240416 | 120400 | 756308710 | 2380 | 2375 | 2380 | 2375 | 501 |
| 392 | 20240416 | 120300 | 755118830 | 2375 | 2380 | 2380 | 2375 | 6 |
| 393 | 20240416 | 120200 | 755104570 | 2375 | 2375 | 2380 | 2375 | 594 |
| 394 | 20240416 | 120100 | 753693790 | 2375 | 2370 | 2375 | 2370 | 444 |
| 395 | 20240416 | 120000 | 752639295 | 2375 | 2380 | 2380 | 2375 | 141 |
| 396 | 20240416 | 115900 | 752304360 | 2380 | 2380 | 2380 | 2380 | 1 |
| 397 | 20240416 | 115800 | 752301980 | 2380 | 2380 | 2380 | 2370 | 6447 |
| 398 | 20240416 | 115700 | 737018230 | 2375 | 2370 | 2380 | 2370 | 78 |
| 399 | 20240416 | 115600 | 736833070 | 2370 | 2380 | 2380 | 2370 | 3355 |
| 400 | 20240416 | 115500 | 728877030 | 2375 | 2375 | 2380 | 2375 | 5 |
| 401 | 20240416 | 115400 | 728865150 | 2380 | 2380 | 2380 | 2380 | 60 |
| 402 | 20240416 | 115300 | 728722350 | 2380 | 2380 | 2380 | 2380 | 0 |
| 403 | 20240416 | 115200 | 728722350 | 2380 | 2380 | 2380 | 2380 | 58 |
| 404 | 20240416 | 115100 | 728584310 | 2380 | 2380 | 2380 | 2380 | 68 |
| 405 | 20240416 | 115000 | 728422470 | 2375 | 2375 | 2375 | 2375 | 50 |
| 406 | 20240416 | 114900 | 728303720 | 2370 | 2380 | 2380 | 2370 | 20 |
| 407 | 20240416 | 114800 | 728256255 | 2375 | 2380 | 2380 | 2375 | 294 |
| 408 | 20240416 | 114700 | 727557710 | 2380 | 2380 | 2380 | 2380 | 0 |
| 409 | 20240416 | 114600 | 727557710 | 2380 | 2375 | 2380 | 2375 | 79 |
| 410 | 20240416 | 114500 | 727369790 | 2375 | 2375 | 2375 | 2375 | 0 |
| 411 | 20240416 | 114400 | 727369790 | 2375 | 2380 | 2380 | 2375 | 106 |
| 412 | 20240416 | 114300 | 727117740 | 2375 | 2375 | 2375 | 2375 | 60 |
| 413 | 20240416 | 114200 | 726975240 | 2370 | 2375 | 2375 | 2370 | 441 |
| 414 | 20240416 | 114100 | 725929555 | 2370 | 2375 | 2380 | 2370 | 105 |
| 415 | 20240416 | 114000 | 725680070 | 2380 | 2380 | 2380 | 2375 | 333 |
| 416 | 20240416 | 113900 | 724889055 | 2380 | 2380 | 2380 | 2380 | 33 |
| 417 | 20240416 | 113800 | 724810515 | 2385 | 2380 | 2385 | 2380 | 60 |
| 418 | 20240416 | 113700 | 724667710 | 2375 | 2380 | 2380 | 2375 | 1154 |
| 419 | 20240416 | 113600 | 721922760 | 2380 | 2380 | 2380 | 2380 | 118 |
| 420 | 20240416 | 113500 | 721641920 | 2380 | 2380 | 2380 | 2380 | 7 |
| 421 | 20240416 | 113400 | 721625260 | 2380 | 2380 | 2380 | 2380 | 74 |
| 422 | 20240416 | 113300 | 721449140 | 2370 | 2380 | 2380 | 2370 | 611 |
| 423 | 20240416 | 113200 | 719998525 | 2375 | 2375 | 2375 | 2375 | 222 |
| 424 | 20240416 | 113100 | 719471275 | 2375 | 2380 | 2380 | 2375 | 98 |
| 425 | 20240416 | 113000 | 719238235 | 2380 | 2380 | 2380 | 2380 | 101 |
| 426 | 20240416 | 112900 | 718997855 | 2385 | 2380 | 2385 | 2380 | 159 |
| 427 | 20240416 | 112800 | 718618935 | 2385 | 2385 | 2385 | 2385 | 1 |
| 428 | 20240416 | 112700 | 718616550 | 2375 | 2375 | 2375 | 2375 | 528 |
| 429 | 20240416 | 112600 | 717362550 | 2390 | 2390 | 2390 | 2385 | 253 |
| 430 | 20240416 | 112500 | 716758175 | 2390 | 2385 | 2390 | 2385 | 1070 |
| 431 | 20240416 | 112400 | 714203055 | 2385 | 2380 | 2385 | 2380 | 1000 |
| 432 | 20240416 | 112300 | 711818440 | 2380 | 2375 | 2380 | 2370 | 10001 |
| 433 | 20240416 | 112200 | 688106030 | 2380 | 2380 | 2380 | 2380 | 650 |
| 434 | 20240416 | 112100 | 686559030 | 2380 | 2380 | 2380 | 2380 | 80 |
| 435 | 20240416 | 112000 | 686368630 | 2380 | 2380 | 2380 | 2380 | 59 |
| 436 | 20240416 | 111900 | 686228210 | 2380 | 2380 | 2380 | 2380 | 32 |
| 437 | 20240416 | 111800 | 686152050 | 2380 | 2380 | 2380 | 2380 | 60 |
| 438 | 20240416 | 111700 | 686009250 | 2375 | 2380 | 2380 | 2375 | 2411 |
| 439 | 20240416 | 111600 | 680279570 | 2380 | 2380 | 2380 | 2380 | 146 |
| 440 | 20240416 | 111500 | 679932090 | 2380 | 2380 | 2380 | 2375 | 494 |
| 441 | 20240416 | 111400 | 678758510 | 2380 | 2380 | 2380 | 2380 | 101 |
| 442 | 20240416 | 111300 | 678518130 | 2380 | 2380 | 2380 | 2380 | 61 |
| 443 | 20240416 | 111200 | 678372950 | 2380 | 2380 | 2380 | 2380 | 110 |
| 444 | 20240416 | 111100 | 678111150 | 2380 | 2380 | 2380 | 2375 | 2215 |
| 445 | 20240416 | 111000 | 672841950 | 2380 | 2380 | 2380 | 2380 | 158 |
| 446 | 20240416 | 110900 | 672465910 | 2380 | 2375 | 2380 | 2375 | 1193 |
| 447 | 20240416 | 110800 | 669632530 | 2380 | 2375 | 2380 | 2375 | 60 |
| 448 | 20240416 | 110700 | 669489735 | 2380 | 2380 | 2380 | 2375 | 1088 |
| 449 | 20240416 | 110600 | 666905145 | 2375 | 2380 | 2380 | 2375 | 3 |
| 450 | 20240416 | 110500 | 666898010 | 2380 | 2370 | 2380 | 2370 | 2 |
| 451 | 20240416 | 110400 | 666893260 | 2370 | 2380 | 2380 | 2370 | 309 |
| 452 | 20240416 | 110300 | 666160790 | 2380 | 2380 | 2380 | 2370 | 9709 |
| 453 | 20240416 | 110200 | 643130160 | 2380 | 2380 | 2385 | 2380 | 1480 |
| 454 | 20240416 | 110100 | 639607755 | 2380 | 2375 | 2380 | 2375 | 1133 |
| 455 | 20240416 | 110000 | 636916870 | 2375 | 2380 | 2380 | 2375 | 171 |
| 456 | 20240416 | 105900 | 636510450 | 2380 | 2380 | 2380 | 2380 | 2008 |
| 457 | 20240416 | 105800 | 631731410 | 2385 | 2380 | 2385 | 2380 | 606 |
| 458 | 20240416 | 105700 | 630288835 | 2380 | 2385 | 2385 | 2380 | 1036 |
| 459 | 20240416 | 105600 | 627822860 | 2385 | 2380 | 2385 | 2380 | 4799 |
| 460 | 20240416 | 105500 | 616401235 | 2380 | 2380 | 2380 | 2380 | 70 |
| 461 | 20240416 | 105400 | 616234635 | 2375 | 2375 | 2375 | 2375 | 774 |
| 462 | 20240416 | 105300 | 614396385 | 2375 | 2370 | 2375 | 2370 | 1177 |
| 463 | 20240416 | 105200 | 611601015 | 2375 | 2375 | 2380 | 2375 | 864 |
| 464 | 20240416 | 105100 | 609548710 | 2375 | 2375 | 2380 | 2375 | 5353 |
| 465 | 20240416 | 105000 | 596832210 | 2380 | 2375 | 2380 | 2375 | 1428 |
| 466 | 20240416 | 104900 | 593439910 | 2375 | 2380 | 2380 | 2375 | 616 |
| 467 | 20240416 | 104800 | 591976570 | 2375 | 2380 | 2380 | 2375 | 4206 |
| 468 | 20240416 | 104700 | 581986305 | 2375 | 2375 | 2380 | 2375 | 2175 |
| 469 | 20240416 | 104600 | 576820335 | 2380 | 2380 | 2380 | 2375 | 1538 |
| 470 | 20240416 | 104500 | 573159905 | 2380 | 2375 | 2380 | 2375 | 2771 |
| 471 | 20240416 | 104400 | 566578485 | 2375 | 2380 | 2380 | 2375 | 442 |
| 472 | 20240416 | 104300 | 565528420 | 2375 | 2375 | 2375 | 2375 | 282 |
| 473 | 20240416 | 104200 | 564858670 | 2375 | 2375 | 2380 | 2375 | 78 |
| 474 | 20240416 | 104100 | 564673070 | 2375 | 2375 | 2380 | 2375 | 695 |
| 475 | 20240416 | 104000 | 563022385 | 2375 | 2375 | 2380 | 2375 | 5834 |
| 476 | 20240416 | 103900 | 549164720 | 2380 | 2385 | 2385 | 2380 | 3674 |
| 477 | 20240416 | 103800 | 540420305 | 2385 | 2380 | 2385 | 2380 | 3981 |
| 478 | 20240416 | 103700 | 530943125 | 2380 | 2385 | 2385 | 2380 | 449 |
| 479 | 20240416 | 103600 | 529874015 | 2385 | 2385 | 2385 | 2385 | 140 |
| 480 | 20240416 | 103500 | 529540115 | 2385 | 2385 | 2385 | 2385 | 270 |
| 481 | 20240416 | 103400 | 528896165 | 2385 | 2385 | 2385 | 2380 | 3343 |
| 482 | 20240416 | 103300 | 520939300 | 2385 | 2385 | 2385 | 2385 | 1503 |
| 483 | 20240416 | 103200 | 517354645 | 2385 | 2390 | 2390 | 2385 | 5061 |
| 484 | 20240416 | 103100 | 505283865 | 2385 | 2385 | 2390 | 2385 | 6411 |
| 485 | 20240416 | 103000 | 489992080 | 2390 | 2385 | 2390 | 2385 | 6141 |
| 486 | 20240416 | 102900 | 475340450 | 2390 | 2390 | 2390 | 2390 | 1569 |
| 487 | 20240416 | 102800 | 471590540 | 2385 | 2385 | 2385 | 2385 | 7 |
| 488 | 20240416 | 102700 | 471573845 | 2390 | 2390 | 2390 | 2385 | 6316 |
| 489 | 20240416 | 102600 | 456478725 | 2390 | 2395 | 2395 | 2390 | 2220 |
| 490 | 20240416 | 102500 | 451172625 | 2390 | 2390 | 2395 | 2390 | 3706 |
| 491 | 20240416 | 102400 | 442309775 | 2395 | 2395 | 2395 | 2395 | 74 |
| 492 | 20240416 | 102300 | 442132545 | 2390 | 2390 | 2390 | 2390 | 407 |
| 493 | 20240416 | 102200 | 441159815 | 2395 | 2390 | 2395 | 2390 | 1967 |
| 494 | 20240416 | 102100 | 436458215 | 2395 | 2395 | 2395 | 2390 | 573 |
| 495 | 20240416 | 102000 | 435085935 | 2395 | 2395 | 2395 | 2395 | 5 |
| 496 | 20240416 | 101900 | 435073960 | 2390 | 2395 | 2400 | 2390 | 3546 |
| 497 | 20240416 | 101800 | 426581285 | 2400 | 2400 | 2400 | 2400 | 0 |
| 498 | 20240416 | 101700 | 426581285 | 2400 | 2400 | 2400 | 2395 | 179 |
| 499 | 20240416 | 101600 | 426151805 | 2400 | 2400 | 2400 | 2400 | 63 |
| 500 | 20240416 | 101500 | 426000605 | 2395 | 2395 | 2395 | 2395 | 323 |
| 501 | 20240416 | 101400 | 425227020 | 2400 | 2395 | 2400 | 2395 | 1715 |
| 502 | 20240416 | 101300 | 421119295 | 2395 | 2395 | 2395 | 2395 | 1001 |
| 503 | 20240416 | 101200 | 418721900 | 2395 | 2400 | 2400 | 2395 | 61 |
| 504 | 20240416 | 101100 | 418575505 | 2395 | 2395 | 2400 | 2395 | 619 |
| 505 | 20240416 | 101000 | 417092705 | 2395 | 2395 | 2400 | 2395 | 545 |
| 506 | 20240416 | 100900 | 415786470 | 2400 | 2395 | 2400 | 2395 | 212 |
| 507 | 20240416 | 100800 | 415278425 | 2395 | 2395 | 2400 | 2395 | 195 |
| 508 | 20240416 | 100700 | 414811390 | 2390 | 2395 | 2395 | 2390 | 436 |
| 509 | 20240416 | 100600 | 413767200 | 2395 | 2395 | 2400 | 2395 | 1395 |
| 510 | 20240416 | 100500 | 410425630 | 2395 | 2395 | 2395 | 2395 | 3590 |
| 511 | 20240416 | 100400 | 401827580 | 2395 | 2395 | 2400 | 2395 | 80 |
| 512 | 20240416 | 100300 | 401635690 | 2390 | 2395 | 2400 | 2390 | 200 |
| 513 | 20240416 | 100200 | 401156570 | 2390 | 2390 | 2395 | 2390 | 5695 |
| 514 | 20240416 | 100100 | 387543415 | 2395 | 2395 | 2400 | 2390 | 95 |
| 515 | 20240416 | 100000 | 387316015 | 2395 | 2390 | 2395 | 2390 | 518 |
| 516 | 20240416 | 095900 | 386077970 | 2395 | 2395 | 2395 | 2390 | 3918 |
| 517 | 20240416 | 095800 | 376694385 | 2400 | 2400 | 2400 | 2400 | 62 |
| 518 | 20240416 | 095700 | 376545585 | 2395 | 2395 | 2400 | 2395 | 32 |
| 519 | 20240416 | 095600 | 376468940 | 2395 | 2395 | 2400 | 2395 | 64 |
| 520 | 20240416 | 095500 | 376315365 | 2400 | 2400 | 2400 | 2395 | 78 |
| 521 | 20240416 | 095400 | 376128495 | 2400 | 2400 | 2400 | 2400 | 89 |
| 522 | 20240416 | 095300 | 375914895 | 2400 | 2395 | 2400 | 2395 | 252 |
| 523 | 20240416 | 095200 | 375311000 | 2395 | 2405 | 2405 | 2395 | 119 |
| 524 | 20240416 | 095100 | 375025880 | 2400 | 2395 | 2405 | 2395 | 2748 |
| 525 | 20240416 | 095000 | 368441160 | 2395 | 2400 | 2405 | 2395 | 3520 |
| 526 | 20240416 | 094900 | 359993170 | 2405 | 2400 | 2405 | 2400 | 676 |
| 527 | 20240416 | 094800 | 358370465 | 2410 | 2410 | 2410 | 2405 | 67 |
| 528 | 20240416 | 094700 | 358209290 | 2410 | 2405 | 2410 | 2405 | 463 |
| 529 | 20240416 | 094600 | 357093770 | 2410 | 2405 | 2410 | 2400 | 578 |
| 530 | 20240416 | 094500 | 355703615 | 2405 | 2405 | 2405 | 2405 | 2 |
| 531 | 20240416 | 094400 | 355698805 | 2410 | 2410 | 2410 | 2410 | 46 |
| 532 | 20240416 | 094300 | 355587945 | 2400 | 2405 | 2405 | 2400 | 195 |
| 533 | 20240416 | 094200 | 355119065 | 2405 | 2405 | 2405 | 2405 | 11 |
| 534 | 20240416 | 094100 | 355092610 | 2410 | 2400 | 2410 | 2400 | 71 |
| 535 | 20240416 | 094000 | 354921790 | 2405 | 2400 | 2405 | 2400 | 1425 |
| 536 | 20240416 | 093900 | 351495075 | 2400 | 2405 | 2405 | 2400 | 119 |
| 537 | 20240416 | 093800 | 351208945 | 2400 | 2395 | 2400 | 2395 | 3314 |
| 538 | 20240416 | 093700 | 343259920 | 2400 | 2395 | 2400 | 2390 | 715 |
| 539 | 20240416 | 093600 | 341547450 | 2395 | 2390 | 2400 | 2390 | 77 |
| 540 | 20240416 | 093500 | 341362800 | 2390 | 2400 | 2400 | 2390 | 3130 |
| 541 | 20240416 | 093400 | 333865810 | 2400 | 2400 | 2400 | 2400 | 1000 |
| 542 | 20240416 | 093300 | 331465810 | 2400 | 2400 | 2400 | 2395 | 2793 |
| 543 | 20240416 | 093200 | 324771570 | 2400 | 2395 | 2400 | 2395 | 1647 |
| 544 | 20240416 | 093100 | 320818800 | 2395 | 2400 | 2400 | 2395 | 3579 |
| 545 | 20240416 | 093000 | 312229270 | 2400 | 2405 | 2405 | 2400 | 1303 |
| 546 | 20240416 | 092900 | 309100455 | 2400 | 2400 | 2400 | 2400 | 424 |
| 547 | 20240416 | 092800 | 308082855 | 2405 | 2395 | 2405 | 2390 | 21325 |
| 548 | 20240416 | 092700 | 257091015 | 2395 | 2405 | 2405 | 2395 | 15262 |
| 549 | 20240416 | 092600 | 220461620 | 2405 | 2400 | 2410 | 2400 | 6046 |
| 550 | 20240416 | 092500 | 205939285 | 2405 | 2405 | 2410 | 2405 | 3692 |
| 551 | 20240416 | 092400 | 197059725 | 2405 | 2410 | 2410 | 2405 | 8707 |
| 552 | 20240416 | 092300 | 176111855 | 2410 | 2410 | 2415 | 2410 | 1170 |
| 553 | 20240416 | 092200 | 173291860 | 2410 | 2415 | 2415 | 2410 | 998 |
| 554 | 20240416 | 092100 | 170886280 | 2410 | 2410 | 2410 | 2410 | 3195 |
| 555 | 20240416 | 092000 | 163186330 | 2410 | 2410 | 2415 | 2410 | 1483 |
| 556 | 20240416 | 091900 | 159612005 | 2410 | 2415 | 2415 | 2410 | 5081 |
| 557 | 20240416 | 091800 | 147362030 | 2420 | 2415 | 2420 | 2415 | 491 |
| 558 | 20240416 | 091700 | 146175970 | 2415 | 2420 | 2420 | 2410 | 1645 |
| 559 | 20240416 | 091600 | 142204670 | 2420 | 2410 | 2420 | 2410 | 1804 |
| 560 | 20240416 | 091500 | 137852460 | 2410 | 2410 | 2410 | 2410 | 293 |
| 561 | 20240416 | 091400 | 137146330 | 2415 | 2420 | 2420 | 2410 | 12218 |
| 562 | 20240416 | 091300 | 107700305 | 2425 | 2420 | 2425 | 2415 | 9789 |
| 563 | 20240416 | 091200 | 84052355 | 2430 | 2420 | 2430 | 2415 | 4167 |
| 564 | 20240416 | 091100 | 73967240 | 2430 | 2430 | 2430 | 2420 | 603 |
| 565 | 20240416 | 091000 | 72502450 | 2430 | 2420 | 2430 | 2420 | 2315 |
| 566 | 20240416 | 090900 | 66900120 | 2420 | 2420 | 2420 | 2420 | 35 |
| 567 | 20240416 | 090800 | 66815420 | 2420 | 2430 | 2430 | 2420 | 258 |
| 568 | 20240416 | 090700 | 66190640 | 2430 | 2420 | 2430 | 2420 | 9614 |
| 569 | 20240416 | 090600 | 42924740 | 2440 | 2430 | 2440 | 2420 | 3008 |
| 570 | 20240416 | 090500 | 35610110 | 2420 | 2430 | 2430 | 2420 | 1843 |
| 571 | 20240416 | 090400 | 31145945 | 2430 | 2420 | 2430 | 2420 | 1433 |
| 572 | 20240416 | 090300 | 27677265 | 2430 | 2430 | 2430 | 2420 | 217 |
| 573 | 20240416 | 090200 | 27151955 | 2420 | 2425 | 2430 | 2420 | 5098 |
| 574 | 20240416 | 090100 | 14791455 | 2425 | 2425 | 2435 | 2425 | 819 |
| 575 | 20240416 | 090000 | 12802370 | 2435 | 2420 | 2440 | 2420 | 5290 |