30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 10534 |
| 3 | 20240415 | 190700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 4 | 20240415 | 190600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 5 | 20240415 | 190500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 6 | 20240415 | 190400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 7 | 20240415 | 190300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 8 | 20240415 | 190200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 9 | 20240415 | 190100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 10 | 20240415 | 190000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 11 | 20240415 | 185900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 12 | 20240415 | 185800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 13 | 20240415 | 185700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 14 | 20240415 | 185600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 15 | 20240415 | 185500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 16 | 20240415 | 185400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 17 | 20240415 | 185300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 18 | 20240415 | 185200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 19 | 20240415 | 185100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 20 | 20240415 | 185000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 21 | 20240415 | 184900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 22 | 20240415 | 184800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 23 | 20240415 | 184700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 24 | 20240415 | 184600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 25 | 20240415 | 184500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 26 | 20240415 | 184400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 27 | 20240415 | 184300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 28 | 20240415 | 184200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 29 | 20240415 | 184100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 30 | 20240415 | 184000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 31 | 20240415 | 183900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 32 | 20240415 | 183800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 10534 |
| 33 | 20240415 | 183700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 34 | 20240415 | 183600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 35 | 20240415 | 183500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 36 | 20240415 | 183400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 37 | 20240415 | 183300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 38 | 20240415 | 183200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 39 | 20240415 | 183100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 40 | 20240415 | 183000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 41 | 20240415 | 182900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 42 | 20240415 | 182800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 43 | 20240415 | 182700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 44 | 20240415 | 182600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 45 | 20240415 | 182500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 46 | 20240415 | 182400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 47 | 20240415 | 182300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 48 | 20240415 | 182200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 49 | 20240415 | 182100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 50 | 20240415 | 182000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 51 | 20240415 | 181900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 52 | 20240415 | 181800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 53 | 20240415 | 181700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 54 | 20240415 | 181600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 55 | 20240415 | 181500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 56 | 20240415 | 181400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 57 | 20240415 | 181300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 58 | 20240415 | 181200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 59 | 20240415 | 181100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 60 | 20240415 | 181000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 61 | 20240415 | 180900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 62 | 20240415 | 180800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 10534 |
| 63 | 20240415 | 180700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 64 | 20240415 | 180600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 65 | 20240415 | 180500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 66 | 20240415 | 180400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 67 | 20240415 | 180300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 68 | 20240415 | 180200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 69 | 20240415 | 180100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 70 | 20240415 | 180000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 71 | 20240415 | 175900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 72 | 20240415 | 175800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 73 | 20240415 | 175700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 74 | 20240415 | 175600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 75 | 20240415 | 175500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 76 | 20240415 | 175400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 77 | 20240415 | 175300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 78 | 20240415 | 175200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 79 | 20240415 | 175100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 80 | 20240415 | 175000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 81 | 20240415 | 174900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 82 | 20240415 | 174800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 83 | 20240415 | 174700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 84 | 20240415 | 174600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 85 | 20240415 | 174500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 86 | 20240415 | 174400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 87 | 20240415 | 174300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 88 | 20240415 | 174200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 89 | 20240415 | 174100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 90 | 20240415 | 174000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 91 | 20240415 | 173900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 92 | 20240415 | 173800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 10534 |
| 93 | 20240415 | 173700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 94 | 20240415 | 173600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 95 | 20240415 | 173500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 96 | 20240415 | 173400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 97 | 20240415 | 173300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 98 | 20240415 | 173200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 99 | 20240415 | 173100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 100 | 20240415 | 173000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 101 | 20240415 | 172900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 102 | 20240415 | 172800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 103 | 20240415 | 172700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 104 | 20240415 | 172600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 105 | 20240415 | 172500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 106 | 20240415 | 172400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 107 | 20240415 | 172300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 108 | 20240415 | 172200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 109 | 20240415 | 172100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 110 | 20240415 | 172000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 111 | 20240415 | 171900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 112 | 20240415 | 171800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 113 | 20240415 | 171700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 114 | 20240415 | 171600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 115 | 20240415 | 171500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 116 | 20240415 | 171400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 117 | 20240415 | 171300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 118 | 20240415 | 171200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 119 | 20240415 | 171100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 120 | 20240415 | 171000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 121 | 20240415 | 170900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 122 | 20240415 | 170800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 10534 |
| 123 | 20240415 | 170700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 124 | 20240415 | 170600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 125 | 20240415 | 170500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 126 | 20240415 | 170400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 127 | 20240415 | 170300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 128 | 20240415 | 170200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 129 | 20240415 | 170100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 130 | 20240415 | 170000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 131 | 20240415 | 165900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 132 | 20240415 | 165800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 133 | 20240415 | 165700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 134 | 20240415 | 165600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 135 | 20240415 | 165500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 136 | 20240415 | 165400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 137 | 20240415 | 165300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 138 | 20240415 | 165200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 139 | 20240415 | 165100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 140 | 20240415 | 165000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 141 | 20240415 | 164900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 142 | 20240415 | 164800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 143 | 20240415 | 164700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 144 | 20240415 | 164600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 145 | 20240415 | 164500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 146 | 20240415 | 164400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 147 | 20240415 | 164300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 148 | 20240415 | 164200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 149 | 20240415 | 164100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 150 | 20240415 | 164000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 151 | 20240415 | 163900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 152 | 20240415 | 163800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 10534 |
| 153 | 20240415 | 163700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 154 | 20240415 | 163600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 155 | 20240415 | 163500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 156 | 20240415 | 163400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 157 | 20240415 | 163300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 158 | 20240415 | 163200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 159 | 20240415 | 163100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 160 | 20240415 | 163000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 161 | 20240415 | 162900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 162 | 20240415 | 162800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 163 | 20240415 | 162700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 164 | 20240415 | 162600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 165 | 20240415 | 162500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 166 | 20240415 | 162400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 167 | 20240415 | 162300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 168 | 20240415 | 162200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 169 | 20240415 | 162100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 170 | 20240415 | 162000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 171 | 20240415 | 161900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 172 | 20240415 | 161800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 173 | 20240415 | 161700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 174 | 20240415 | 161600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 175 | 20240415 | 161500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 176 | 20240415 | 161400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 177 | 20240415 | 161300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 178 | 20240415 | 161200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 179 | 20240415 | 161100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 180 | 20240415 | 161000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 181 | 20240415 | 160900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 182 | 20240415 | 160800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 10534 |
| 183 | 20240415 | 160700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 184 | 20240415 | 160600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 185 | 20240415 | 160500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 186 | 20240415 | 160400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20240415 | 160300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20240415 | 160200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20240415 | 160100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20240415 | 160000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20240415 | 155900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20240415 | 155800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20240415 | 155700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20240415 | 155600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 195 | 20240415 | 155500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 196 | 20240415 | 155400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 197 | 20240415 | 155300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 198 | 20240415 | 155200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 199 | 20240415 | 155100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 200 | 20240415 | 155000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 201 | 20240415 | 154900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 202 | 20240415 | 154800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 203 | 20240415 | 154700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 204 | 20240415 | 154600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 205 | 20240415 | 154500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 206 | 20240415 | 154400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 207 | 20240415 | 154300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 208 | 20240415 | 154200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 209 | 20240415 | 154100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 210 | 20240415 | 154000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 211 | 20240415 | 153900 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 212 | 20240415 | 153800 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 10534 |
| 213 | 20240415 | 153700 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 214 | 20240415 | 153600 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 215 | 20240415 | 153500 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 216 | 20240415 | 153400 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 217 | 20240415 | 153300 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 218 | 20240415 | 153200 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 219 | 20240415 | 153100 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 0 |
| 220 | 20240415 | 153000 | 2317892400 | 2795 | 2795 | 2795 | 2795 | 10534 |
| 221 | 20240415 | 152900 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 222 | 20240415 | 152800 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 223 | 20240415 | 152700 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 224 | 20240415 | 152600 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 225 | 20240415 | 152500 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 226 | 20240415 | 152400 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 227 | 20240415 | 152300 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 228 | 20240415 | 152200 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 229 | 20240415 | 152100 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 230 | 20240415 | 152000 | 2288449870 | 2785 | 2785 | 2785 | 2785 | 0 |
| 231 | 20240415 | 151900 | 2288449870 | 2785 | 2785 | 2785 | 2765 | 6437 |
| 232 | 20240415 | 151800 | 2270551165 | 2780 | 2775 | 2785 | 2765 | 9362 |
| 233 | 20240415 | 151700 | 2244601060 | 2775 | 2775 | 2775 | 2765 | 2765 |
| 234 | 20240415 | 151600 | 2236937345 | 2775 | 2775 | 2780 | 2770 | 4135 |
| 235 | 20240415 | 151500 | 2225464740 | 2770 | 2765 | 2775 | 2765 | 3582 |
| 236 | 20240415 | 151400 | 2215542550 | 2770 | 2770 | 2770 | 2770 | 900 |
| 237 | 20240415 | 151300 | 2213049550 | 2775 | 2770 | 2775 | 2760 | 3203 |
| 238 | 20240415 | 151200 | 2204182350 | 2775 | 2775 | 2775 | 2770 | 988 |
| 239 | 20240415 | 151100 | 2201443925 | 2775 | 2770 | 2775 | 2770 | 1478 |
| 240 | 20240415 | 151000 | 2197346705 | 2770 | 2770 | 2775 | 2770 | 1661 |
| 241 | 20240415 | 150900 | 2192745730 | 2775 | 2755 | 2775 | 2755 | 2927 |
| 242 | 20240415 | 150800 | 2184637665 | 2770 | 2765 | 2770 | 2755 | 4829 |
| 243 | 20240415 | 150700 | 2171313185 | 2765 | 2765 | 2770 | 2765 | 158 |
| 244 | 20240415 | 150600 | 2170876055 | 2770 | 2775 | 2775 | 2770 | 291 |
| 245 | 20240415 | 150500 | 2170069980 | 2770 | 2760 | 2775 | 2760 | 3136 |
| 246 | 20240415 | 150400 | 2161383955 | 2765 | 2775 | 2775 | 2765 | 1970 |
| 247 | 20240415 | 150300 | 2155927455 | 2770 | 2775 | 2775 | 2770 | 59 |
| 248 | 20240415 | 150200 | 2155763980 | 2775 | 2775 | 2775 | 2775 | 1169 |
| 249 | 20240415 | 150100 | 2152520005 | 2770 | 2770 | 2770 | 2770 | 103 |
| 250 | 20240415 | 150000 | 2152234695 | 2770 | 2770 | 2775 | 2770 | 1396 |
| 251 | 20240415 | 145900 | 2148367770 | 2775 | 2760 | 2775 | 2760 | 781 |
| 252 | 20240415 | 145800 | 2146212165 | 2775 | 2765 | 2775 | 2760 | 499 |
| 253 | 20240415 | 145700 | 2144831605 | 2775 | 2775 | 2775 | 2775 | 1 |
| 254 | 20240415 | 145600 | 2144828830 | 2760 | 2770 | 2775 | 2760 | 1308 |
| 255 | 20240415 | 145500 | 2141210220 | 2770 | 2775 | 2780 | 2770 | 2108 |
| 256 | 20240415 | 145400 | 2135363015 | 2775 | 2780 | 2780 | 2775 | 198 |
| 257 | 20240415 | 145300 | 2134813560 | 2775 | 2775 | 2775 | 2775 | 1192 |
| 258 | 20240415 | 145200 | 2131505760 | 2775 | 2775 | 2775 | 2775 | 2 |
| 259 | 20240415 | 145100 | 2131500210 | 2770 | 2770 | 2775 | 2760 | 6673 |
| 260 | 20240415 | 145000 | 2113050285 | 2775 | 2775 | 2775 | 2770 | 211 |
| 261 | 20240415 | 144900 | 2112465765 | 2770 | 2780 | 2780 | 2770 | 1683 |
| 262 | 20240415 | 144800 | 2107797035 | 2780 | 2775 | 2780 | 2770 | 808 |
| 263 | 20240415 | 144700 | 2105557455 | 2775 | 2775 | 2775 | 2775 | 215 |
| 264 | 20240415 | 144600 | 2104960830 | 2775 | 2780 | 2780 | 2770 | 2814 |
| 265 | 20240415 | 144500 | 2097154470 | 2775 | 2780 | 2780 | 2775 | 111 |
| 266 | 20240415 | 144400 | 2096846420 | 2780 | 2775 | 2780 | 2770 | 193 |
| 267 | 20240415 | 144300 | 2096311175 | 2775 | 2770 | 2780 | 2770 | 388 |
| 268 | 20240415 | 144200 | 2095235435 | 2780 | 2780 | 2780 | 2770 | 2445 |
| 269 | 20240415 | 144100 | 2088460265 | 2780 | 2780 | 2780 | 2770 | 833 |
| 270 | 20240415 | 144000 | 2086147510 | 2780 | 2775 | 2780 | 2775 | 3570 |
| 271 | 20240415 | 143900 | 2076240510 | 2780 | 2780 | 2785 | 2780 | 1320 |
| 272 | 20240415 | 143800 | 2072570905 | 2780 | 2785 | 2785 | 2780 | 1022 |
| 273 | 20240415 | 143700 | 2069729230 | 2780 | 2785 | 2790 | 2780 | 2475 |
| 274 | 20240415 | 143600 | 2062848190 | 2790 | 2790 | 2790 | 2790 | 123 |
| 275 | 20240415 | 143500 | 2062505020 | 2780 | 2785 | 2790 | 2780 | 471 |
| 276 | 20240415 | 143400 | 2061192380 | 2785 | 2800 | 2800 | 2785 | 1964 |
| 277 | 20240415 | 143300 | 2055718755 | 2800 | 2800 | 2800 | 2800 | 459 |
| 278 | 20240415 | 143200 | 2054433555 | 2800 | 2800 | 2800 | 2790 | 743 |
| 279 | 20240415 | 143100 | 2052358255 | 2790 | 2790 | 2800 | 2785 | 102 |
| 280 | 20240415 | 143000 | 2052073900 | 2800 | 2795 | 2800 | 2785 | 357 |
| 281 | 20240415 | 142900 | 2051074815 | 2790 | 2800 | 2800 | 2790 | 333 |
| 282 | 20240415 | 142800 | 2050142530 | 2800 | 2795 | 2800 | 2795 | 2578 |
| 283 | 20240415 | 142700 | 2042937010 | 2795 | 2790 | 2795 | 2790 | 1551 |
| 284 | 20240415 | 142600 | 2038609715 | 2790 | 2790 | 2790 | 2790 | 360 |
| 285 | 20240415 | 142500 | 2037605315 | 2790 | 2785 | 2790 | 2785 | 2624 |
| 286 | 20240415 | 142400 | 2030288935 | 2790 | 2785 | 2790 | 2785 | 2207 |
| 287 | 20240415 | 142300 | 2024142280 | 2785 | 2790 | 2795 | 2785 | 544 |
| 288 | 20240415 | 142200 | 2022626515 | 2790 | 2790 | 2795 | 2790 | 408 |
| 289 | 20240415 | 142100 | 2021488190 | 2790 | 2795 | 2795 | 2790 | 1294 |
| 290 | 20240415 | 142000 | 2017874960 | 2790 | 2790 | 2795 | 2790 | 3995 |
| 291 | 20240415 | 141900 | 2006727525 | 2790 | 2795 | 2800 | 2790 | 5070 |
| 292 | 20240415 | 141800 | 1992581680 | 2795 | 2800 | 2800 | 2795 | 1925 |
| 293 | 20240415 | 141700 | 1987199235 | 2800 | 2800 | 2800 | 2800 | 106 |
| 294 | 20240415 | 141600 | 1986902435 | 2800 | 2795 | 2800 | 2795 | 2778 |
| 295 | 20240415 | 141500 | 1979132190 | 2795 | 2795 | 2795 | 2790 | 952 |
| 296 | 20240415 | 141400 | 1976471975 | 2795 | 2795 | 2795 | 2795 | 2112 |
| 297 | 20240415 | 141300 | 1970568935 | 2795 | 2785 | 2795 | 2785 | 446 |
| 298 | 20240415 | 141200 | 1969325865 | 2790 | 2790 | 2795 | 2790 | 2255 |
| 299 | 20240415 | 141100 | 1963032520 | 2795 | 2795 | 2795 | 2790 | 1021 |
| 300 | 20240415 | 141000 | 1960178910 | 2785 | 2790 | 2790 | 2785 | 1301 |
| 301 | 20240415 | 140900 | 1956550625 | 2790 | 2790 | 2790 | 2785 | 3653 |
| 302 | 20240415 | 140800 | 1946360450 | 2790 | 2790 | 2790 | 2790 | 826 |
| 303 | 20240415 | 140700 | 1944055910 | 2795 | 2795 | 2795 | 2790 | 1846 |
| 304 | 20240415 | 140600 | 1938905060 | 2795 | 2795 | 2795 | 2790 | 87 |
| 305 | 20240415 | 140500 | 1938661900 | 2795 | 2795 | 2795 | 2795 | 109 |
| 306 | 20240415 | 140400 | 1938357245 | 2785 | 2790 | 2795 | 2785 | 7732 |
| 307 | 20240415 | 140300 | 1916779525 | 2790 | 2785 | 2790 | 2785 | 5888 |
| 308 | 20240415 | 140200 | 1900378670 | 2785 | 2785 | 2785 | 2785 | 1518 |
| 309 | 20240415 | 140100 | 1896151040 | 2785 | 2785 | 2785 | 2780 | 614 |
| 310 | 20240415 | 140000 | 1894441675 | 2785 | 2780 | 2785 | 2780 | 5791 |
| 311 | 20240415 | 135900 | 1878342690 | 2780 | 2775 | 2780 | 2775 | 1792 |
| 312 | 20240415 | 135800 | 1873367190 | 2780 | 2780 | 2780 | 2775 | 2229 |
| 313 | 20240415 | 135700 | 1867170620 | 2780 | 2775 | 2780 | 2775 | 2572 |
| 314 | 20240415 | 135600 | 1860032135 | 2780 | 2780 | 2780 | 2780 | 0 |
| 315 | 20240415 | 135500 | 1860032135 | 2780 | 2775 | 2780 | 2775 | 3132 |
| 316 | 20240415 | 135400 | 1851339420 | 2780 | 2775 | 2780 | 2775 | 1428 |
| 317 | 20240415 | 135300 | 1847376300 | 2775 | 2775 | 2775 | 2775 | 331 |
| 318 | 20240415 | 135200 | 1846457775 | 2775 | 2770 | 2775 | 2770 | 154 |
| 319 | 20240415 | 135100 | 1846030460 | 2775 | 2770 | 2775 | 2770 | 690 |
| 320 | 20240415 | 135000 | 1844115730 | 2770 | 2775 | 2775 | 2770 | 312 |
| 321 | 20240415 | 134900 | 1843251260 | 2775 | 2770 | 2775 | 2770 | 3230 |
| 322 | 20240415 | 134800 | 1834290515 | 2775 | 2770 | 2775 | 2770 | 484 |
| 323 | 20240415 | 134700 | 1832948985 | 2775 | 2775 | 2775 | 2770 | 915 |
| 324 | 20240415 | 134600 | 1830414390 | 2775 | 2775 | 2775 | 2775 | 156 |
| 325 | 20240415 | 134500 | 1829981490 | 2775 | 2775 | 2775 | 2770 | 1131 |
| 326 | 20240415 | 134400 | 1826848510 | 2770 | 2770 | 2775 | 2770 | 2668 |
| 327 | 20240415 | 134300 | 1819458145 | 2775 | 2770 | 2775 | 2770 | 29 |
| 328 | 20240415 | 134200 | 1819377810 | 2775 | 2775 | 2780 | 2775 | 1379 |
| 329 | 20240415 | 134100 | 1815551080 | 2780 | 2775 | 2780 | 2770 | 796 |
| 330 | 20240415 | 134000 | 1813344815 | 2780 | 2780 | 2780 | 2780 | 4 |
| 331 | 20240415 | 133900 | 1813333695 | 2775 | 2775 | 2775 | 2775 | 3517 |
| 332 | 20240415 | 133800 | 1803574020 | 2775 | 2775 | 2775 | 2775 | 1905 |
| 333 | 20240415 | 133700 | 1798287645 | 2775 | 2770 | 2775 | 2765 | 252 |
| 334 | 20240415 | 133600 | 1797590345 | 2770 | 2780 | 2780 | 2765 | 2009 |
| 335 | 20240415 | 133500 | 1792021915 | 2780 | 2770 | 2780 | 2770 | 229 |
| 336 | 20240415 | 133400 | 1791387575 | 2770 | 2770 | 2770 | 2765 | 192 |
| 337 | 20240415 | 133300 | 1790856075 | 2780 | 2785 | 2785 | 2775 | 9 |
| 338 | 20240415 | 133200 | 1790831075 | 2775 | 2780 | 2785 | 2775 | 6834 |
| 339 | 20240415 | 133100 | 1771853290 | 2780 | 2780 | 2780 | 2775 | 1111 |
| 340 | 20240415 | 133000 | 1768764825 | 2780 | 2770 | 2780 | 2770 | 4811 |
| 341 | 20240415 | 132900 | 1755399415 | 2770 | 2775 | 2780 | 2765 | 2019 |
| 342 | 20240415 | 132800 | 1749796700 | 2775 | 2780 | 2780 | 2770 | 1833 |
| 343 | 20240415 | 132700 | 1744718130 | 2775 | 2780 | 2785 | 2775 | 5374 |
| 344 | 20240415 | 132600 | 1729794200 | 2780 | 2775 | 2780 | 2775 | 1755 |
| 345 | 20240415 | 132500 | 1724924070 | 2775 | 2775 | 2775 | 2770 | 83 |
| 346 | 20240415 | 132400 | 1724693765 | 2775 | 2775 | 2775 | 2775 | 601 |
| 347 | 20240415 | 132300 | 1723025990 | 2770 | 2760 | 2775 | 2760 | 2187 |
| 348 | 20240415 | 132200 | 1716971665 | 2770 | 2760 | 2770 | 2760 | 151 |
| 349 | 20240415 | 132100 | 1716554895 | 2770 | 2770 | 2770 | 2770 | 1424 |
| 350 | 20240415 | 132000 | 1712610415 | 2770 | 2770 | 2770 | 2770 | 885 |
| 351 | 20240415 | 131900 | 1710158965 | 2770 | 2760 | 2770 | 2750 | 1783 |
| 352 | 20240415 | 131800 | 1705238180 | 2765 | 2765 | 2765 | 2760 | 1540 |
| 353 | 20240415 | 131700 | 1700985080 | 2765 | 2760 | 2765 | 2760 | 2924 |
| 354 | 20240415 | 131600 | 1692905720 | 2765 | 2765 | 2765 | 2760 | 2890 |
| 355 | 20240415 | 131500 | 1684915170 | 2765 | 2765 | 2765 | 2765 | 345 |
| 356 | 20240415 | 131400 | 1683961245 | 2765 | 2760 | 2765 | 2760 | 102 |
| 357 | 20240415 | 131300 | 1683679720 | 2760 | 2760 | 2760 | 2760 | 1895 |
| 358 | 20240415 | 131200 | 1678449520 | 2760 | 2760 | 2760 | 2750 | 102 |
| 359 | 20240415 | 131100 | 1678168010 | 2760 | 2760 | 2760 | 2755 | 1688 |
| 360 | 20240415 | 131000 | 1673517550 | 2760 | 2760 | 2760 | 2760 | 106 |
| 361 | 20240415 | 130900 | 1673224990 | 2755 | 2755 | 2760 | 2755 | 363 |
| 362 | 20240415 | 130800 | 1672223690 | 2760 | 2760 | 2760 | 2760 | 5 |
| 363 | 20240415 | 130700 | 1672209890 | 2760 | 2760 | 2760 | 2760 | 1156 |
| 364 | 20240415 | 130600 | 1669019330 | 2760 | 2760 | 2760 | 2760 | 1184 |
| 365 | 20240415 | 130500 | 1665751490 | 2760 | 2755 | 2760 | 2755 | 1173 |
| 366 | 20240415 | 130400 | 1662518260 | 2760 | 2755 | 2760 | 2755 | 5270 |
| 367 | 20240415 | 130300 | 1647974315 | 2755 | 2755 | 2755 | 2755 | 1112 |
| 368 | 20240415 | 130200 | 1644910755 | 2760 | 2760 | 2760 | 2760 | 2 |
| 369 | 20240415 | 130100 | 1644905235 | 2760 | 2755 | 2760 | 2755 | 2431 |
| 370 | 20240415 | 130000 | 1638199365 | 2760 | 2755 | 2760 | 2755 | 1462 |
| 371 | 20240415 | 125900 | 1634170250 | 2755 | 2755 | 2755 | 2755 | 449 |
| 372 | 20240415 | 125800 | 1632933255 | 2755 | 2760 | 2760 | 2755 | 737 |
| 373 | 20240415 | 125700 | 1630902805 | 2760 | 2760 | 2760 | 2755 | 809 |
| 374 | 20240415 | 125600 | 1628672465 | 2755 | 2760 | 2760 | 2750 | 978 |
| 375 | 20240415 | 125500 | 1625978145 | 2750 | 2750 | 2760 | 2750 | 83 |
| 376 | 20240415 | 125400 | 1625749235 | 2760 | 2750 | 2760 | 2750 | 1590 |
| 377 | 20240415 | 125300 | 1621368800 | 2755 | 2755 | 2755 | 2750 | 1176 |
| 378 | 20240415 | 125200 | 1618131035 | 2755 | 2750 | 2755 | 2750 | 257 |
| 379 | 20240415 | 125100 | 1617424025 | 2750 | 2750 | 2755 | 2750 | 1200 |
| 380 | 20240415 | 125000 | 1614124020 | 2755 | 2755 | 2755 | 2755 | 503 |
| 381 | 20240415 | 124900 | 1612738255 | 2755 | 2750 | 2755 | 2745 | 401 |
| 382 | 20240415 | 124800 | 1611637495 | 2755 | 2750 | 2755 | 2745 | 1136 |
| 383 | 20240415 | 124700 | 1608513595 | 2755 | 2755 | 2755 | 2755 | 242 |
| 384 | 20240415 | 124600 | 1607846885 | 2755 | 2750 | 2755 | 2750 | 3604 |
| 385 | 20240415 | 124500 | 1597927880 | 2750 | 2750 | 2750 | 2750 | 1062 |
| 386 | 20240415 | 124400 | 1595007380 | 2755 | 2755 | 2755 | 2755 | 101 |
| 387 | 20240415 | 124300 | 1594729125 | 2750 | 2745 | 2750 | 2745 | 944 |
| 388 | 20240415 | 124200 | 1592133160 | 2745 | 2750 | 2750 | 2745 | 4 |
| 389 | 20240415 | 124100 | 1592122165 | 2750 | 2750 | 2750 | 2750 | 1403 |
| 390 | 20240415 | 124000 | 1588263915 | 2745 | 2745 | 2745 | 2745 | 158 |
| 391 | 20240415 | 123900 | 1587830205 | 2745 | 2745 | 2750 | 2745 | 1701 |
| 392 | 20240415 | 123800 | 1583160770 | 2745 | 2745 | 2750 | 2745 | 1585 |
| 393 | 20240415 | 123700 | 1578809685 | 2745 | 2750 | 2750 | 2745 | 114 |
| 394 | 20240415 | 123600 | 1578496225 | 2755 | 2755 | 2755 | 2755 | 0 |
| 395 | 20240415 | 123500 | 1578496225 | 2755 | 2750 | 2755 | 2750 | 1341 |
| 396 | 20240415 | 123400 | 1574808470 | 2755 | 2750 | 2755 | 2750 | 60 |
| 397 | 20240415 | 123300 | 1574643465 | 2750 | 2755 | 2755 | 2750 | 882 |
| 398 | 20240415 | 123200 | 1572217960 | 2755 | 2755 | 2755 | 2755 | 17 |
| 399 | 20240415 | 123100 | 1572171125 | 2755 | 2755 | 2755 | 2745 | 54 |
| 400 | 20240415 | 123000 | 1572022855 | 2755 | 2760 | 2760 | 2755 | 217 |
| 401 | 20240415 | 122900 | 1571424965 | 2755 | 2760 | 2760 | 2755 | 275 |
| 402 | 20240415 | 122800 | 1570667325 | 2760 | 2745 | 2760 | 2745 | 23454 |
| 403 | 20240415 | 122700 | 1506160505 | 2745 | 2750 | 2750 | 2745 | 680 |
| 404 | 20240415 | 122600 | 1504293375 | 2750 | 2750 | 2750 | 2750 | 182 |
| 405 | 20240415 | 122500 | 1503792875 | 2750 | 2745 | 2750 | 2745 | 3050 |
| 406 | 20240415 | 122400 | 1495420375 | 2750 | 2750 | 2750 | 2750 | 26 |
| 407 | 20240415 | 122300 | 1495348875 | 2745 | 2745 | 2745 | 2745 | 1658 |
| 408 | 20240415 | 122200 | 1490797665 | 2740 | 2730 | 2740 | 2730 | 1590 |
| 409 | 20240415 | 122100 | 1486441715 | 2740 | 2730 | 2740 | 2730 | 543 |
| 410 | 20240415 | 122000 | 1484954625 | 2730 | 2740 | 2740 | 2730 | 393 |
| 411 | 20240415 | 121900 | 1483878805 | 2730 | 2730 | 2740 | 2730 | 550 |
| 412 | 20240415 | 121800 | 1482375805 | 2740 | 2740 | 2740 | 2740 | 160 |
| 413 | 20240415 | 121700 | 1481937405 | 2740 | 2730 | 2740 | 2730 | 131 |
| 414 | 20240415 | 121600 | 1481579765 | 2730 | 2740 | 2740 | 2730 | 1203 |
| 415 | 20240415 | 121500 | 1478295545 | 2730 | 2740 | 2740 | 2730 | 2422 |
| 416 | 20240415 | 121400 | 1471683465 | 2725 | 2740 | 2740 | 2725 | 6139 |
| 417 | 20240415 | 121300 | 1454947525 | 2730 | 2730 | 2740 | 2730 | 5718 |
| 418 | 20240415 | 121200 | 1439337375 | 2730 | 2740 | 2740 | 2730 | 620 |
| 419 | 20240415 | 121100 | 1437641825 | 2730 | 2740 | 2740 | 2730 | 104 |
| 420 | 20240415 | 121000 | 1437357375 | 2740 | 2735 | 2740 | 2735 | 648 |
| 421 | 20240415 | 120900 | 1435581870 | 2735 | 2745 | 2745 | 2735 | 2412 |
| 422 | 20240415 | 120800 | 1428984940 | 2745 | 2740 | 2745 | 2735 | 4515 |
| 423 | 20240415 | 120700 | 1416613905 | 2745 | 2745 | 2750 | 2745 | 2658 |
| 424 | 20240415 | 120600 | 1409313660 | 2745 | 2745 | 2745 | 2745 | 110 |
| 425 | 20240415 | 120500 | 1409011710 | 2745 | 2725 | 2750 | 2725 | 22565 |
| 426 | 20240415 | 120400 | 1347222635 | 2725 | 2730 | 2730 | 2725 | 302 |
| 427 | 20240415 | 120300 | 1346399635 | 2730 | 2730 | 2730 | 2730 | 5082 |
| 428 | 20240415 | 120200 | 1332525775 | 2735 | 2735 | 2735 | 2735 | 316 |
| 429 | 20240415 | 120100 | 1331661515 | 2735 | 2735 | 2735 | 2735 | 10 |
| 430 | 20240415 | 120000 | 1331634165 | 2735 | 2735 | 2735 | 2735 | 51 |
| 431 | 20240415 | 115900 | 1331494680 | 2735 | 2735 | 2735 | 2735 | 2 |
| 432 | 20240415 | 115800 | 1331489210 | 2735 | 2735 | 2735 | 2725 | 2033 |
| 433 | 20240415 | 115700 | 1325940850 | 2725 | 2725 | 2730 | 2725 | 2096 |
| 434 | 20240415 | 115600 | 1320229010 | 2730 | 2730 | 2730 | 2730 | 276 |
| 435 | 20240415 | 115500 | 1319475530 | 2730 | 2730 | 2730 | 2730 | 5 |
| 436 | 20240415 | 115400 | 1319461880 | 2730 | 2730 | 2730 | 2730 | 307 |
| 437 | 20240415 | 115300 | 1318623770 | 2730 | 2725 | 2730 | 2725 | 74 |
| 438 | 20240415 | 115200 | 1318421965 | 2730 | 2730 | 2730 | 2730 | 3 |
| 439 | 20240415 | 115100 | 1318413775 | 2730 | 2730 | 2730 | 2730 | 125 |
| 440 | 20240415 | 115000 | 1318072525 | 2730 | 2730 | 2730 | 2730 | 50 |
| 441 | 20240415 | 114900 | 1317936025 | 2730 | 2720 | 2730 | 2720 | 651 |
| 442 | 20240415 | 114800 | 1316161620 | 2725 | 2730 | 2730 | 2725 | 172 |
| 443 | 20240415 | 114700 | 1315692695 | 2730 | 2730 | 2730 | 2720 | 4424 |
| 444 | 20240415 | 114600 | 1303658785 | 2730 | 2730 | 2730 | 2730 | 11 |
| 445 | 20240415 | 114500 | 1303628755 | 2735 | 2720 | 2735 | 2720 | 4016 |
| 446 | 20240415 | 114400 | 1292704970 | 2725 | 2725 | 2730 | 2720 | 1501 |
| 447 | 20240415 | 114300 | 1288617345 | 2730 | 2725 | 2730 | 2725 | 23 |
| 448 | 20240415 | 114200 | 1288554655 | 2725 | 2730 | 2730 | 2725 | 18 |
| 449 | 20240415 | 114100 | 1288505590 | 2730 | 2730 | 2730 | 2730 | 0 |
| 450 | 20240415 | 114000 | 1288505590 | 2730 | 2730 | 2735 | 2725 | 127 |
| 451 | 20240415 | 113900 | 1288159385 | 2735 | 2735 | 2735 | 2735 | 0 |
| 452 | 20240415 | 113800 | 1288159385 | 2735 | 2735 | 2735 | 2730 | 21 |
| 453 | 20240415 | 113700 | 1288102020 | 2725 | 2740 | 2740 | 2725 | 135 |
| 454 | 20240415 | 113600 | 1287734030 | 2740 | 2725 | 2740 | 2725 | 1542 |
| 455 | 20240415 | 113500 | 1283529965 | 2730 | 2730 | 2730 | 2730 | 3 |
| 456 | 20240415 | 113400 | 1283521775 | 2730 | 2740 | 2740 | 2730 | 113 |
| 457 | 20240415 | 113300 | 1283213235 | 2740 | 2740 | 2745 | 2730 | 1077 |
| 458 | 20240415 | 113200 | 1280266970 | 2735 | 2730 | 2735 | 2730 | 424 |
| 459 | 20240415 | 113100 | 1279109260 | 2735 | 2735 | 2735 | 2735 | 26 |
| 460 | 20240415 | 113000 | 1279038150 | 2735 | 2735 | 2735 | 2735 | 13 |
| 461 | 20240415 | 112900 | 1279002595 | 2735 | 2730 | 2735 | 2725 | 2468 |
| 462 | 20240415 | 112800 | 1272276130 | 2730 | 2735 | 2735 | 2730 | 321 |
| 463 | 20240415 | 112700 | 1271399695 | 2745 | 2745 | 2745 | 2745 | 3 |
| 464 | 20240415 | 112600 | 1271391460 | 2750 | 2740 | 2750 | 2735 | 113 |
| 465 | 20240415 | 112500 | 1271082310 | 2740 | 2750 | 2750 | 2740 | 222 |
| 466 | 20240415 | 112400 | 1270473990 | 2740 | 2745 | 2750 | 2740 | 509 |
| 467 | 20240415 | 112300 | 1269076815 | 2750 | 2750 | 2750 | 2750 | 2 |
| 468 | 20240415 | 112200 | 1269071315 | 2750 | 2750 | 2750 | 2750 | 549 |
| 469 | 20240415 | 112100 | 1267561565 | 2750 | 2750 | 2750 | 2730 | 1048 |
| 470 | 20240415 | 112000 | 1264683935 | 2750 | 2750 | 2750 | 2750 | 0 |
| 471 | 20240415 | 111900 | 1264683935 | 2750 | 2750 | 2750 | 2750 | 81 |
| 472 | 20240415 | 111800 | 1264461185 | 2750 | 2750 | 2750 | 2750 | 13 |
| 473 | 20240415 | 111700 | 1264425435 | 2755 | 2750 | 2755 | 2745 | 1125 |
| 474 | 20240415 | 111600 | 1261333770 | 2745 | 2750 | 2755 | 2745 | 1916 |
| 475 | 20240415 | 111500 | 1256067275 | 2750 | 2745 | 2750 | 2745 | 14 |
| 476 | 20240415 | 111400 | 1256028825 | 2745 | 2745 | 2750 | 2745 | 165 |
| 477 | 20240415 | 111300 | 1255575895 | 2745 | 2745 | 2745 | 2745 | 1125 |
| 478 | 20240415 | 111200 | 1252487770 | 2745 | 2745 | 2745 | 2745 | 2 |
| 479 | 20240415 | 111100 | 1252482280 | 2745 | 2740 | 2745 | 2740 | 687 |
| 480 | 20240415 | 111000 | 1250599885 | 2745 | 2745 | 2745 | 2745 | 0 |
| 481 | 20240415 | 110900 | 1250599885 | 2745 | 2740 | 2745 | 2740 | 383 |
| 482 | 20240415 | 110800 | 1249549290 | 2740 | 2735 | 2740 | 2735 | 1608 |
| 483 | 20240415 | 110700 | 1245146175 | 2735 | 2735 | 2735 | 2725 | 203 |
| 484 | 20240415 | 110600 | 1244592970 | 2720 | 2725 | 2735 | 2720 | 3412 |
| 485 | 20240415 | 110500 | 1235305170 | 2725 | 2730 | 2730 | 2725 | 1041 |
| 486 | 20240415 | 110400 | 1232468390 | 2730 | 2725 | 2730 | 2720 | 994 |
| 487 | 20240415 | 110300 | 1229758815 | 2730 | 2735 | 2735 | 2730 | 1171 |
| 488 | 20240415 | 110200 | 1226561980 | 2730 | 2735 | 2735 | 2730 | 114 |
| 489 | 20240415 | 110100 | 1226250240 | 2735 | 2735 | 2735 | 2735 | 203 |
| 490 | 20240415 | 110000 | 1225695035 | 2735 | 2735 | 2735 | 2735 | 3 |
| 491 | 20240415 | 105900 | 1225686830 | 2740 | 2740 | 2740 | 2740 | 644 |
| 492 | 20240415 | 105800 | 1223922270 | 2740 | 2740 | 2740 | 2740 | 419 |
| 493 | 20240415 | 105700 | 1222774210 | 2740 | 2740 | 2740 | 2740 | 12 |
| 494 | 20240415 | 105600 | 1222741330 | 2725 | 2730 | 2730 | 2725 | 2629 |
| 495 | 20240415 | 105500 | 1215564390 | 2740 | 2740 | 2740 | 2740 | 46 |
| 496 | 20240415 | 105400 | 1215438350 | 2740 | 2740 | 2740 | 2740 | 0 |
| 497 | 20240415 | 105300 | 1215438350 | 2740 | 2740 | 2740 | 2740 | 2 |
| 498 | 20240415 | 105200 | 1215432870 | 2740 | 2725 | 2740 | 2725 | 46 |
| 499 | 20240415 | 105100 | 1215307070 | 2740 | 2725 | 2740 | 2725 | 90 |
| 500 | 20240415 | 105000 | 1215061790 | 2720 | 2740 | 2740 | 2720 | 3465 |
| 501 | 20240415 | 104900 | 1205612915 | 2730 | 2740 | 2740 | 2730 | 27 |
| 502 | 20240415 | 104800 | 1205539135 | 2730 | 2730 | 2730 | 2730 | 359 |
| 503 | 20240415 | 104700 | 1204559065 | 2750 | 2750 | 2750 | 2750 | 300 |
| 504 | 20240415 | 104600 | 1203734065 | 2750 | 2750 | 2750 | 2730 | 210 |
| 505 | 20240415 | 104500 | 1203160725 | 2730 | 2745 | 2745 | 2730 | 829 |
| 506 | 20240415 | 104400 | 1200895290 | 2750 | 2750 | 2750 | 2750 | 38 |
| 507 | 20240415 | 104300 | 1200790790 | 2750 | 2750 | 2750 | 2750 | 1 |
| 508 | 20240415 | 104200 | 1200788040 | 2745 | 2750 | 2750 | 2745 | 458 |
| 509 | 20240415 | 104100 | 1199528550 | 2750 | 2740 | 2750 | 2735 | 391 |
| 510 | 20240415 | 104000 | 1198453750 | 2740 | 2735 | 2745 | 2735 | 1388 |
| 511 | 20240415 | 103900 | 1194649805 | 2735 | 2745 | 2745 | 2730 | 5924 |
| 512 | 20240415 | 103800 | 1178456200 | 2745 | 2750 | 2750 | 2745 | 593 |
| 513 | 20240415 | 103700 | 1176828400 | 2745 | 2750 | 2750 | 2745 | 12 |
| 514 | 20240415 | 103600 | 1176795450 | 2750 | 2750 | 2750 | 2750 | 5 |
| 515 | 20240415 | 103500 | 1176781700 | 2750 | 2740 | 2750 | 2720 | 3124 |
| 516 | 20240415 | 103400 | 1168220170 | 2745 | 2740 | 2745 | 2735 | 833 |
| 517 | 20240415 | 103300 | 1165938945 | 2740 | 2735 | 2740 | 2735 | 1269 |
| 518 | 20240415 | 103200 | 1162462050 | 2735 | 2735 | 2740 | 2730 | 2411 |
| 519 | 20240415 | 103100 | 1155872945 | 2735 | 2735 | 2735 | 2735 | 41 |
| 520 | 20240415 | 103000 | 1155760810 | 2735 | 2735 | 2735 | 2730 | 1639 |
| 521 | 20240415 | 102900 | 1151283320 | 2730 | 2735 | 2735 | 2730 | 324 |
| 522 | 20240415 | 102800 | 1150398430 | 2735 | 2735 | 2740 | 2735 | 198 |
| 523 | 20240415 | 102700 | 1149856895 | 2740 | 2730 | 2740 | 2730 | 30 |
| 524 | 20240415 | 102600 | 1149774895 | 2740 | 2740 | 2740 | 2740 | 14 |
| 525 | 20240415 | 102500 | 1149736535 | 2740 | 2745 | 2745 | 2730 | 370 |
| 526 | 20240415 | 102400 | 1148725260 | 2730 | 2735 | 2740 | 2730 | 2851 |
| 527 | 20240415 | 102300 | 1140925335 | 2730 | 2735 | 2735 | 2730 | 1042 |
| 528 | 20240415 | 102200 | 1138080625 | 2735 | 2730 | 2735 | 2730 | 82 |
| 529 | 20240415 | 102100 | 1137856610 | 2735 | 2725 | 2740 | 2725 | 2776 |
| 530 | 20240415 | 102000 | 1130275105 | 2725 | 2725 | 2730 | 2725 | 1446 |
| 531 | 20240415 | 101900 | 1126334750 | 2725 | 2720 | 2725 | 2705 | 25991 |
| 532 | 20240415 | 101800 | 1055909850 | 2730 | 2725 | 2730 | 2710 | 1477 |
| 533 | 20240415 | 101700 | 1051892550 | 2725 | 2715 | 2725 | 2710 | 6434 |
| 534 | 20240415 | 101600 | 1034419135 | 2715 | 2720 | 2725 | 2715 | 4923 |
| 535 | 20240415 | 101500 | 1021052035 | 2725 | 2715 | 2725 | 2710 | 3246 |
| 536 | 20240415 | 101400 | 1012250360 | 2715 | 2730 | 2730 | 2715 | 1677 |
| 537 | 20240415 | 101300 | 1007693030 | 2720 | 2730 | 2730 | 2715 | 1282 |
| 538 | 20240415 | 101200 | 1004210095 | 2735 | 2735 | 2735 | 2705 | 18952 |
| 539 | 20240415 | 101100 | 952824175 | 2725 | 2735 | 2740 | 2725 | 1012 |
| 540 | 20240415 | 101000 | 950062060 | 2735 | 2725 | 2740 | 2725 | 188 |
| 541 | 20240415 | 100900 | 949547885 | 2740 | 2735 | 2750 | 2720 | 11521 |
| 542 | 20240415 | 100800 | 918143930 | 2750 | 2745 | 2750 | 2735 | 2425 |
| 543 | 20240415 | 100700 | 911489785 | 2750 | 2750 | 2750 | 2740 | 1412 |
| 544 | 20240415 | 100600 | 907609615 | 2755 | 2760 | 2760 | 2755 | 1236 |
| 545 | 20240415 | 100500 | 904198305 | 2760 | 2775 | 2775 | 2740 | 1768 |
| 546 | 20240415 | 100400 | 899317330 | 2775 | 2760 | 2790 | 2760 | 21037 |
| 547 | 20240415 | 100300 | 840979570 | 2760 | 2740 | 2760 | 2740 | 9034 |
| 548 | 20240415 | 100200 | 816132075 | 2740 | 2750 | 2750 | 2730 | 5221 |
| 549 | 20240415 | 100100 | 801869105 | 2740 | 2735 | 2740 | 2730 | 413 |
| 550 | 20240415 | 100000 | 800738275 | 2735 | 2740 | 2740 | 2735 | 1324 |
| 551 | 20240415 | 095900 | 797115325 | 2740 | 2740 | 2740 | 2740 | 1324 |
| 552 | 20240415 | 095800 | 793487565 | 2745 | 2745 | 2745 | 2740 | 5747 |
| 553 | 20240415 | 095700 | 777714800 | 2740 | 2735 | 2745 | 2735 | 4757 |
| 554 | 20240415 | 095600 | 764692960 | 2735 | 2735 | 2735 | 2725 | 629 |
| 555 | 20240415 | 095500 | 762975790 | 2730 | 2730 | 2735 | 2730 | 2508 |
| 556 | 20240415 | 095400 | 756128945 | 2735 | 2740 | 2740 | 2735 | 414 |
| 557 | 20240415 | 095300 | 754996610 | 2740 | 2730 | 2740 | 2730 | 585 |
| 558 | 20240415 | 095200 | 753397405 | 2730 | 2735 | 2735 | 2730 | 121 |
| 559 | 20240415 | 095100 | 753066720 | 2730 | 2735 | 2735 | 2725 | 518 |
| 560 | 20240415 | 095000 | 751652575 | 2735 | 2715 | 2735 | 2715 | 154 |
| 561 | 20240415 | 094900 | 751234005 | 2715 | 2720 | 2735 | 2715 | 5159 |
| 562 | 20240415 | 094800 | 737200720 | 2720 | 2730 | 2730 | 2720 | 4791 |
| 563 | 20240415 | 094700 | 724161145 | 2725 | 2725 | 2740 | 2720 | 2241 |
| 564 | 20240415 | 094600 | 718049725 | 2725 | 2745 | 2745 | 2725 | 1466 |
| 565 | 20240415 | 094500 | 714049040 | 2745 | 2730 | 2745 | 2730 | 2 |
| 566 | 20240415 | 094400 | 714043565 | 2730 | 2745 | 2745 | 2730 | 1673 |
| 567 | 20240415 | 094300 | 709471210 | 2745 | 2735 | 2745 | 2735 | 4086 |
| 568 | 20240415 | 094200 | 698295140 | 2750 | 2750 | 2750 | 2735 | 2167 |
| 569 | 20240415 | 094100 | 692358065 | 2745 | 2745 | 2750 | 2745 | 709 |
| 570 | 20240415 | 094000 | 690409840 | 2745 | 2745 | 2745 | 2735 | 1138 |
| 571 | 20240415 | 093900 | 687292410 | 2745 | 2750 | 2750 | 2745 | 899 |
| 572 | 20240415 | 093800 | 684823620 | 2755 | 2755 | 2755 | 2745 | 1539 |
| 573 | 20240415 | 093700 | 680594885 | 2755 | 2745 | 2755 | 2745 | 1485 |
| 574 | 20240415 | 093600 | 676511210 | 2750 | 2755 | 2755 | 2750 | 2047 |
| 575 | 20240415 | 093500 | 670881910 | 2755 | 2760 | 2760 | 2750 | 1868 |
| 576 | 20240415 | 093400 | 665735140 | 2760 | 2750 | 2760 | 2750 | 2279 |
| 577 | 20240415 | 093300 | 659451470 | 2755 | 2750 | 2755 | 2745 | 1106 |
| 578 | 20240415 | 093200 | 656410335 | 2750 | 2750 | 2750 | 2750 | 609 |
| 579 | 20240415 | 093100 | 654735585 | 2750 | 2760 | 2760 | 2750 | 913 |
| 580 | 20240415 | 093000 | 652222335 | 2750 | 2755 | 2760 | 2750 | 1491 |
| 581 | 20240415 | 092900 | 648119345 | 2750 | 2750 | 2755 | 2750 | 5294 |
| 582 | 20240415 | 092800 | 633556415 | 2745 | 2740 | 2745 | 2735 | 1727 |
| 583 | 20240415 | 092700 | 628825370 | 2745 | 2745 | 2745 | 2745 | 2048 |
| 584 | 20240415 | 092600 | 623203610 | 2745 | 2735 | 2745 | 2730 | 11159 |
| 585 | 20240415 | 092500 | 592716130 | 2730 | 2735 | 2735 | 2730 | 4003 |
| 586 | 20240415 | 092400 | 581784245 | 2735 | 2745 | 2745 | 2735 | 6086 |
| 587 | 20240415 | 092300 | 565079035 | 2740 | 2735 | 2740 | 2735 | 880 |
| 588 | 20240415 | 092200 | 562668455 | 2745 | 2730 | 2745 | 2730 | 825 |
| 589 | 20240415 | 092100 | 560413130 | 2730 | 2720 | 2735 | 2715 | 6320 |
| 590 | 20240415 | 092000 | 543186535 | 2720 | 2720 | 2720 | 2710 | 9726 |
| 591 | 20240415 | 091900 | 516758250 | 2710 | 2715 | 2720 | 2710 | 13201 |
| 592 | 20240415 | 091800 | 480972855 | 2720 | 2720 | 2720 | 2710 | 5793 |
| 593 | 20240415 | 091700 | 465232100 | 2715 | 2725 | 2730 | 2715 | 930 |
| 594 | 20240415 | 091600 | 462700435 | 2725 | 2735 | 2740 | 2715 | 8350 |
| 595 | 20240415 | 091500 | 439931870 | 2740 | 2740 | 2745 | 2740 | 2796 |
| 596 | 20240415 | 091400 | 432270825 | 2740 | 2755 | 2755 | 2740 | 2768 |
| 597 | 20240415 | 091300 | 424671460 | 2755 | 2750 | 2755 | 2745 | 1589 |
| 598 | 20240415 | 091200 | 420306890 | 2750 | 2750 | 2750 | 2745 | 1294 |
| 599 | 20240415 | 091100 | 416751470 | 2750 | 2750 | 2760 | 2745 | 413 |
| 600 | 20240415 | 091000 | 415615600 | 2760 | 2760 | 2760 | 2750 | 1389 |
| 601 | 20240415 | 090900 | 411794090 | 2760 | 2745 | 2760 | 2740 | 6058 |
| 602 | 20240415 | 090800 | 395146525 | 2740 | 2740 | 2745 | 2740 | 589 |
| 603 | 20240415 | 090700 | 393532590 | 2740 | 2715 | 2740 | 2715 | 8547 |
| 604 | 20240415 | 090600 | 370203395 | 2710 | 2715 | 2730 | 2710 | 13427 |
| 605 | 20240415 | 090500 | 333741840 | 2715 | 2720 | 2730 | 2715 | 9610 |
| 606 | 20240415 | 090400 | 307608215 | 2725 | 2730 | 2735 | 2725 | 4803 |
| 607 | 20240415 | 090300 | 294505745 | 2730 | 2725 | 2735 | 2715 | 14558 |
| 608 | 20240415 | 090200 | 254889075 | 2720 | 2730 | 2750 | 2710 | 14595 |
| 609 | 20240415 | 090100 | 215183055 | 2730 | 2750 | 2750 | 2730 | 9856 |
| 610 | 20240415 | 090000 | 188188985 | 2740 | 2775 | 2795 | 2740 | 67106 |