29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 4213 |
| 3 | 20240415 | 191400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240415 | 191300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240415 | 191200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240415 | 191100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240415 | 191000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240415 | 190900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240415 | 190800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240415 | 190700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240415 | 190600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240415 | 190500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240415 | 190400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240415 | 190300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240415 | 190200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240415 | 190100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240415 | 190000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240415 | 185900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240415 | 185800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240415 | 185700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240415 | 185600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240415 | 185500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240415 | 185400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240415 | 185300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240415 | 185200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240415 | 185100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240415 | 185000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240415 | 184900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240415 | 184800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240415 | 184700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240415 | 184600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240415 | 184500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 4213 |
| 33 | 20240415 | 184400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240415 | 184300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240415 | 184200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240415 | 184100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240415 | 184000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240415 | 183900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240415 | 183800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240415 | 183700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240415 | 183600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240415 | 183500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240415 | 183400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240415 | 183300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240415 | 183200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240415 | 183100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240415 | 183000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240415 | 182900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240415 | 182800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240415 | 182700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240415 | 182600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240415 | 182500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240415 | 182400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240415 | 182300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240415 | 182200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240415 | 182100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240415 | 182000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240415 | 181900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240415 | 181800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240415 | 181700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240415 | 181600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240415 | 181500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 4213 |
| 63 | 20240415 | 181400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240415 | 181300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240415 | 181200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240415 | 181100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240415 | 181000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240415 | 180900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240415 | 180800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240415 | 180700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240415 | 180600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240415 | 180500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240415 | 180400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240415 | 180300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240415 | 180200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240415 | 180100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240415 | 180000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240415 | 175900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240415 | 175800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240415 | 175700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240415 | 175600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240415 | 175500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240415 | 175400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240415 | 175300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240415 | 175200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240415 | 175100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240415 | 175000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240415 | 174900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240415 | 174800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240415 | 174700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240415 | 174600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240415 | 174500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 4213 |
| 93 | 20240415 | 174400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240415 | 174300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240415 | 174200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240415 | 174100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240415 | 174000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240415 | 173900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240415 | 173800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240415 | 173700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240415 | 173600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240415 | 173500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240415 | 173400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240415 | 173300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240415 | 173200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240415 | 173100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240415 | 173000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240415 | 172900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240415 | 172800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240415 | 172700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240415 | 172600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240415 | 172500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240415 | 172400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240415 | 172300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240415 | 172200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240415 | 172100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240415 | 172000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240415 | 171900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240415 | 171800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240415 | 171700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240415 | 171600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240415 | 171500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 4213 |
| 123 | 20240415 | 171400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240415 | 171300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240415 | 171200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240415 | 171100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240415 | 171000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240415 | 170900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240415 | 170800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240415 | 170700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240415 | 170600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240415 | 170500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240415 | 170400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240415 | 170300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240415 | 170200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240415 | 170100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240415 | 170000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240415 | 165900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240415 | 165800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240415 | 165700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240415 | 165600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240415 | 165500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240415 | 165400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240415 | 165300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240415 | 165200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240415 | 165100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240415 | 165000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240415 | 164900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240415 | 164800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240415 | 164700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240415 | 164600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240415 | 164500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 4213 |
| 153 | 20240415 | 164400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240415 | 164300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240415 | 164200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240415 | 164100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240415 | 164000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240415 | 163900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240415 | 163800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240415 | 163700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240415 | 163600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240415 | 163500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240415 | 163400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240415 | 163300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240415 | 163200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240415 | 163100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240415 | 163000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240415 | 162900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240415 | 162800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240415 | 162700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240415 | 162600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240415 | 162500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240415 | 162400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240415 | 162300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240415 | 162200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240415 | 162100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240415 | 162000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240415 | 161900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240415 | 161800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240415 | 161700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240415 | 161600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240415 | 161500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 4213 |
| 183 | 20240415 | 161400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240415 | 161300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240415 | 161200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240415 | 161100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240415 | 161000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240415 | 160900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240415 | 160800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240415 | 160700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240415 | 160600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240415 | 160500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240415 | 160400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240415 | 160300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240415 | 160200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240415 | 160100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240415 | 160000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240415 | 155900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240415 | 155800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240415 | 155700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240415 | 155600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240415 | 155500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240415 | 155400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240415 | 155300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240415 | 155200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240415 | 155100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240415 | 155000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240415 | 154900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240415 | 154800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240415 | 154700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240415 | 154600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20240415 | 154500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 4213 |
| 213 | 20240415 | 154400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20240415 | 154300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20240415 | 154200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240415 | 154100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240415 | 154000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20240415 | 153900 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20240415 | 153800 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20240415 | 153700 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20240415 | 153600 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20240415 | 153500 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20240415 | 153400 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240415 | 153300 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20240415 | 153200 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20240415 | 153100 | 655147750 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20240415 | 153000 | 655147750 | 3890 | 3890 | 3890 | 3890 | 4213 |
| 228 | 20240415 | 152900 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20240415 | 152800 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20240415 | 152700 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20240415 | 152600 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20240415 | 152500 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20240415 | 152400 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20240415 | 152300 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20240415 | 152200 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20240415 | 152100 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20240415 | 152000 | 638759180 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20240415 | 151900 | 638759180 | 3890 | 3885 | 3890 | 3885 | 38 |
| 239 | 20240415 | 151800 | 638611410 | 3880 | 3880 | 3880 | 3880 | 545 |
| 240 | 20240415 | 151700 | 636496810 | 3880 | 3880 | 3880 | 3880 | 0 |
| 241 | 20240415 | 151600 | 636496810 | 3880 | 3880 | 3880 | 3875 | 589 |
| 242 | 20240415 | 151500 | 634212765 | 3890 | 3880 | 3890 | 3880 | 83 |
| 243 | 20240415 | 151400 | 633890525 | 3890 | 3890 | 3890 | 3890 | 2 |
| 244 | 20240415 | 151300 | 633882745 | 3880 | 3880 | 3880 | 3880 | 327 |
| 245 | 20240415 | 151200 | 632613985 | 3880 | 3880 | 3880 | 3880 | 0 |
| 246 | 20240415 | 151100 | 632613985 | 3880 | 3880 | 3880 | 3880 | 1524 |
| 247 | 20240415 | 151000 | 626700865 | 3880 | 3880 | 3880 | 3880 | 0 |
| 248 | 20240415 | 150900 | 626700865 | 3880 | 3880 | 3880 | 3880 | 1276 |
| 249 | 20240415 | 150800 | 621749985 | 3880 | 3880 | 3880 | 3880 | 0 |
| 250 | 20240415 | 150700 | 621749985 | 3880 | 3880 | 3880 | 3880 | 0 |
| 251 | 20240415 | 150600 | 621749985 | 3880 | 3880 | 3880 | 3880 | 0 |
| 252 | 20240415 | 150500 | 621749985 | 3880 | 3880 | 3880 | 3880 | 101 |
| 253 | 20240415 | 150400 | 621358105 | 3880 | 3880 | 3880 | 3880 | 798 |
| 254 | 20240415 | 150300 | 618261865 | 3880 | 3880 | 3880 | 3880 | 158 |
| 255 | 20240415 | 150200 | 617648825 | 3875 | 3875 | 3875 | 3875 | 2994 |
| 256 | 20240415 | 150100 | 606047075 | 3890 | 3890 | 3890 | 3890 | 1 |
| 257 | 20240415 | 150000 | 606043185 | 3890 | 3890 | 3890 | 3890 | 105 |
| 258 | 20240415 | 145900 | 605634735 | 3895 | 3895 | 3895 | 3895 | 200 |
| 259 | 20240415 | 145800 | 604855735 | 3895 | 3895 | 3895 | 3895 | 158 |
| 260 | 20240415 | 145700 | 604240325 | 3895 | 3895 | 3895 | 3895 | 21 |
| 261 | 20240415 | 145600 | 604158530 | 3895 | 3880 | 3895 | 3880 | 9391 |
| 262 | 20240415 | 145500 | 567654070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 263 | 20240415 | 145400 | 567654070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 264 | 20240415 | 145300 | 567654070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 265 | 20240415 | 145200 | 567654070 | 3875 | 3875 | 3875 | 3875 | 198 |
| 266 | 20240415 | 145100 | 566886820 | 3875 | 3875 | 3875 | 3875 | 0 |
| 267 | 20240415 | 145000 | 566886820 | 3875 | 3875 | 3875 | 3875 | 656 |
| 268 | 20240415 | 144900 | 564344820 | 3875 | 3875 | 3875 | 3875 | 0 |
| 269 | 20240415 | 144800 | 564344820 | 3875 | 3875 | 3875 | 3875 | 0 |
| 270 | 20240415 | 144700 | 564344820 | 3875 | 3875 | 3875 | 3875 | 19 |
| 271 | 20240415 | 144600 | 564271195 | 3875 | 3875 | 3875 | 3875 | 0 |
| 272 | 20240415 | 144500 | 564271195 | 3875 | 3875 | 3875 | 3875 | 0 |
| 273 | 20240415 | 144400 | 564271195 | 3875 | 3875 | 3875 | 3875 | 500 |
| 274 | 20240415 | 144300 | 562333695 | 3880 | 3880 | 3880 | 3880 | 1 |
| 275 | 20240415 | 144200 | 562329815 | 3875 | 3875 | 3875 | 3875 | 0 |
| 276 | 20240415 | 144100 | 562329815 | 3875 | 3875 | 3875 | 3875 | 107 |
| 277 | 20240415 | 144000 | 561915190 | 3880 | 3880 | 3880 | 3880 | 1 |
| 278 | 20240415 | 143900 | 561911310 | 3880 | 3880 | 3880 | 3880 | 0 |
| 279 | 20240415 | 143800 | 561911310 | 3880 | 3880 | 3880 | 3880 | 500 |
| 280 | 20240415 | 143700 | 559971310 | 3880 | 3880 | 3880 | 3880 | 0 |
| 281 | 20240415 | 143600 | 559971310 | 3880 | 3880 | 3880 | 3880 | 1 |
| 282 | 20240415 | 143500 | 559967430 | 3875 | 3875 | 3875 | 3875 | 0 |
| 283 | 20240415 | 143400 | 559967430 | 3875 | 3875 | 3875 | 3875 | 0 |
| 284 | 20240415 | 143300 | 559967430 | 3875 | 3875 | 3875 | 3875 | 355 |
| 285 | 20240415 | 143200 | 558591805 | 3875 | 3875 | 3875 | 3875 | 10 |
| 286 | 20240415 | 143100 | 558553055 | 3875 | 3875 | 3875 | 3875 | 0 |
| 287 | 20240415 | 143000 | 558553055 | 3875 | 3875 | 3875 | 3875 | 2 |
| 288 | 20240415 | 142900 | 558545305 | 3875 | 3870 | 3875 | 3870 | 2 |
| 289 | 20240415 | 142800 | 558537560 | 3870 | 3865 | 3870 | 3865 | 1414 |
| 290 | 20240415 | 142700 | 553072445 | 3855 | 3855 | 3855 | 3855 | 0 |
| 291 | 20240415 | 142600 | 553072445 | 3855 | 3855 | 3855 | 3855 | 1254 |
| 292 | 20240415 | 142500 | 548238275 | 3855 | 3860 | 3865 | 3855 | 537 |
| 293 | 20240415 | 142400 | 546165465 | 3860 | 3860 | 3860 | 3860 | 468 |
| 294 | 20240415 | 142300 | 544358985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 295 | 20240415 | 142200 | 544358985 | 3860 | 3860 | 3860 | 3860 | 125 |
| 296 | 20240415 | 142100 | 543876485 | 3865 | 3865 | 3865 | 3865 | 0 |
| 297 | 20240415 | 142000 | 543876485 | 3865 | 3865 | 3865 | 3865 | 10 |
| 298 | 20240415 | 141900 | 543837835 | 3865 | 3865 | 3865 | 3865 | 1 |
| 299 | 20240415 | 141800 | 543833970 | 3865 | 3865 | 3865 | 3865 | 5 |
| 300 | 20240415 | 141700 | 543814645 | 3865 | 3870 | 3870 | 3865 | 334 |
| 301 | 20240415 | 141600 | 542523730 | 3870 | 3865 | 3870 | 3865 | 22 |
| 302 | 20240415 | 141500 | 542438695 | 3870 | 3870 | 3870 | 3870 | 0 |
| 303 | 20240415 | 141400 | 542438695 | 3870 | 3870 | 3870 | 3870 | 1 |
| 304 | 20240415 | 141300 | 542434825 | 3850 | 3860 | 3860 | 3850 | 200 |
| 305 | 20240415 | 141200 | 541663900 | 3870 | 3870 | 3870 | 3870 | 100 |
| 306 | 20240415 | 141100 | 541276900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 307 | 20240415 | 141000 | 541276900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 308 | 20240415 | 140900 | 541276900 | 3870 | 3870 | 3870 | 3870 | 5 |
| 309 | 20240415 | 140800 | 541257550 | 3870 | 3870 | 3870 | 3870 | 0 |
| 310 | 20240415 | 140700 | 541257550 | 3870 | 3870 | 3870 | 3870 | 0 |
| 311 | 20240415 | 140600 | 541257550 | 3870 | 3870 | 3870 | 3870 | 0 |
| 312 | 20240415 | 140500 | 541257550 | 3870 | 3870 | 3870 | 3870 | 721 |
| 313 | 20240415 | 140400 | 538467280 | 3870 | 3870 | 3870 | 3870 | 3 |
| 314 | 20240415 | 140300 | 538455670 | 3870 | 3870 | 3870 | 3870 | 1 |
| 315 | 20240415 | 140200 | 538451800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 316 | 20240415 | 140100 | 538451800 | 3870 | 3870 | 3870 | 3870 | 200 |
| 317 | 20240415 | 140000 | 537677800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 318 | 20240415 | 135900 | 537677800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 319 | 20240415 | 135800 | 537677800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 320 | 20240415 | 135700 | 537677800 | 3870 | 3860 | 3870 | 3860 | 6 |
| 321 | 20240415 | 135600 | 537654630 | 3860 | 3860 | 3860 | 3860 | 125 |
| 322 | 20240415 | 135500 | 537172130 | 3855 | 3855 | 3855 | 3855 | 1643 |
| 323 | 20240415 | 135400 | 530838365 | 3860 | 3860 | 3860 | 3860 | 100 |
| 324 | 20240415 | 135300 | 530452365 | 3860 | 3860 | 3860 | 3860 | 112 |
| 325 | 20240415 | 135200 | 530020045 | 3865 | 3865 | 3865 | 3865 | 0 |
| 326 | 20240415 | 135100 | 530020045 | 3865 | 3865 | 3865 | 3865 | 1 |
| 327 | 20240415 | 135000 | 530016180 | 3870 | 3860 | 3870 | 3860 | 701 |
| 328 | 20240415 | 134900 | 527310310 | 3860 | 3860 | 3860 | 3860 | 0 |
| 329 | 20240415 | 134800 | 527310310 | 3860 | 3860 | 3860 | 3860 | 512 |
| 330 | 20240415 | 134700 | 525333990 | 3860 | 3860 | 3860 | 3860 | 0 |
| 331 | 20240415 | 134600 | 525333990 | 3860 | 3860 | 3860 | 3860 | 170 |
| 332 | 20240415 | 134500 | 524677790 | 3865 | 3865 | 3865 | 3865 | 81 |
| 333 | 20240415 | 134400 | 524364725 | 3865 | 3865 | 3865 | 3865 | 15 |
| 334 | 20240415 | 134300 | 524306750 | 3865 | 3865 | 3865 | 3865 | 20 |
| 335 | 20240415 | 134200 | 524229450 | 3870 | 3870 | 3870 | 3870 | 21 |
| 336 | 20240415 | 134100 | 524148180 | 3875 | 3875 | 3875 | 3875 | 155 |
| 337 | 20240415 | 134000 | 523547555 | 3875 | 3875 | 3875 | 3875 | 24 |
| 338 | 20240415 | 133900 | 523454555 | 3875 | 3875 | 3875 | 3875 | 0 |
| 339 | 20240415 | 133800 | 523454555 | 3875 | 3865 | 3875 | 3865 | 2 |
| 340 | 20240415 | 133700 | 523446815 | 3865 | 3865 | 3865 | 3865 | 0 |
| 341 | 20240415 | 133600 | 523446815 | 3865 | 3865 | 3865 | 3865 | 1 |
| 342 | 20240415 | 133500 | 523442950 | 3865 | 3865 | 3865 | 3865 | 10 |
| 343 | 20240415 | 133400 | 523404300 | 3865 | 3865 | 3865 | 3865 | 300 |
| 344 | 20240415 | 133300 | 522244800 | 3865 | 3865 | 3865 | 3865 | 100 |
| 345 | 20240415 | 133200 | 521858300 | 3865 | 3865 | 3865 | 3865 | 0 |
| 346 | 20240415 | 133100 | 521858300 | 3865 | 3865 | 3865 | 3865 | 218 |
| 347 | 20240415 | 133000 | 521015730 | 3870 | 3870 | 3870 | 3870 | 229 |
| 348 | 20240415 | 132900 | 520129500 | 3875 | 3875 | 3875 | 3875 | 0 |
| 349 | 20240415 | 132800 | 520129500 | 3875 | 3875 | 3875 | 3875 | 101 |
| 350 | 20240415 | 132700 | 519738125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 351 | 20240415 | 132600 | 519738125 | 3870 | 3870 | 3870 | 3870 | 0 |
| 352 | 20240415 | 132500 | 519738125 | 3870 | 3870 | 3870 | 3870 | 20 |
| 353 | 20240415 | 132400 | 519660725 | 3875 | 3875 | 3875 | 3875 | 5 |
| 354 | 20240415 | 132300 | 519641350 | 3875 | 3875 | 3875 | 3875 | 3 |
| 355 | 20240415 | 132200 | 519629725 | 3875 | 3875 | 3875 | 3875 | 1229 |
| 356 | 20240415 | 132100 | 514867350 | 3875 | 3870 | 3875 | 3870 | 8 |
| 357 | 20240415 | 132000 | 514836385 | 3860 | 3860 | 3860 | 3860 | 41 |
| 358 | 20240415 | 131900 | 514678125 | 3865 | 3865 | 3865 | 3865 | 0 |
| 359 | 20240415 | 131800 | 514678125 | 3865 | 3865 | 3865 | 3865 | 71 |
| 360 | 20240415 | 131700 | 514403710 | 3865 | 3865 | 3865 | 3865 | 1 |
| 361 | 20240415 | 131600 | 514399845 | 3865 | 3865 | 3865 | 3865 | 428 |
| 362 | 20240415 | 131500 | 512745625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 363 | 20240415 | 131400 | 512745625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 364 | 20240415 | 131300 | 512745625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 365 | 20240415 | 131200 | 512745625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 366 | 20240415 | 131100 | 512745625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 367 | 20240415 | 131000 | 512745625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 368 | 20240415 | 130900 | 512745625 | 3870 | 3870 | 3870 | 3870 | 0 |
| 369 | 20240415 | 130800 | 512745625 | 3870 | 3870 | 3870 | 3870 | 255 |
| 370 | 20240415 | 130700 | 511758775 | 3880 | 3880 | 3880 | 3880 | 0 |
| 371 | 20240415 | 130600 | 511758775 | 3880 | 3870 | 3880 | 3855 | 2313 |
| 372 | 20240415 | 130500 | 502824985 | 3875 | 3865 | 3875 | 3865 | 6366 |
| 373 | 20240415 | 130400 | 478181315 | 3865 | 3865 | 3865 | 3865 | 2 |
| 374 | 20240415 | 130300 | 478173585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 375 | 20240415 | 130200 | 478173585 | 3860 | 3860 | 3860 | 3860 | 506 |
| 376 | 20240415 | 130100 | 476220425 | 3860 | 3860 | 3860 | 3860 | 961 |
| 377 | 20240415 | 130000 | 472510965 | 3860 | 3860 | 3860 | 3860 | 0 |
| 378 | 20240415 | 125900 | 472510965 | 3860 | 3860 | 3860 | 3860 | 0 |
| 379 | 20240415 | 125800 | 472510965 | 3860 | 3860 | 3860 | 3860 | 33 |
| 380 | 20240415 | 125700 | 472383585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 381 | 20240415 | 125600 | 472383585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 382 | 20240415 | 125500 | 472383585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 383 | 20240415 | 125400 | 472383585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 384 | 20240415 | 125300 | 472383585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 385 | 20240415 | 125200 | 472383585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 386 | 20240415 | 125100 | 472383585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 387 | 20240415 | 125000 | 472383585 | 3860 | 3860 | 3860 | 3860 | 0 |
| 388 | 20240415 | 124900 | 472383585 | 3860 | 3860 | 3860 | 3860 | 3 |
| 389 | 20240415 | 124800 | 472372005 | 3860 | 3865 | 3865 | 3860 | 3 |
| 390 | 20240415 | 124700 | 472360420 | 3870 | 3870 | 3870 | 3870 | 10 |
| 391 | 20240415 | 124600 | 472321720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 392 | 20240415 | 124500 | 472321720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 393 | 20240415 | 124400 | 472321720 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 394 | 20240415 | 124300 | 468451720 | 3870 | 3870 | 3870 | 3870 | 89 |
| 395 | 20240415 | 124200 | 468107290 | 3860 | 3860 | 3870 | 3860 | 1604 |
| 396 | 20240415 | 124100 | 461907840 | 3855 | 3855 | 3855 | 3855 | 0 |
| 397 | 20240415 | 124000 | 461907840 | 3855 | 3855 | 3855 | 3855 | 400 |
| 398 | 20240415 | 123900 | 460365840 | 3860 | 3860 | 3860 | 3860 | 0 |
| 399 | 20240415 | 123800 | 460365840 | 3860 | 3860 | 3860 | 3860 | 201 |
| 400 | 20240415 | 123700 | 459589980 | 3865 | 3865 | 3865 | 3865 | 775 |
| 401 | 20240415 | 123600 | 456594605 | 3865 | 3860 | 3865 | 3860 | 501 |
| 402 | 20240415 | 123500 | 454660740 | 3865 | 3865 | 3865 | 3865 | 199 |
| 403 | 20240415 | 123400 | 453891605 | 3865 | 3865 | 3865 | 3865 | 0 |
| 404 | 20240415 | 123300 | 453891605 | 3865 | 3865 | 3865 | 3865 | 0 |
| 405 | 20240415 | 123200 | 453891605 | 3865 | 3865 | 3865 | 3865 | 1 |
| 406 | 20240415 | 123100 | 453887740 | 3865 | 3865 | 3865 | 3865 | 199 |
| 407 | 20240415 | 123000 | 453118605 | 3860 | 3860 | 3860 | 3860 | 11 |
| 408 | 20240415 | 122900 | 453076145 | 3865 | 3865 | 3865 | 3865 | 0 |
| 409 | 20240415 | 122800 | 453076145 | 3865 | 3860 | 3865 | 3860 | 1126 |
| 410 | 20240415 | 122700 | 448729780 | 3860 | 3860 | 3860 | 3860 | 47 |
| 411 | 20240415 | 122600 | 448548360 | 3865 | 3865 | 3865 | 3865 | 5 |
| 412 | 20240415 | 122500 | 448529035 | 3860 | 3860 | 3860 | 3860 | 0 |
| 413 | 20240415 | 122400 | 448529035 | 3860 | 3860 | 3860 | 3860 | 100 |
| 414 | 20240415 | 122300 | 448143035 | 3860 | 3860 | 3860 | 3860 | 100 |
| 415 | 20240415 | 122200 | 447757035 | 3870 | 3860 | 3870 | 3860 | 8 |
| 416 | 20240415 | 122100 | 447726135 | 3860 | 3855 | 3860 | 3855 | 4 |
| 417 | 20240415 | 122000 | 447710700 | 3845 | 3845 | 3845 | 3845 | 0 |
| 418 | 20240415 | 121900 | 447710700 | 3845 | 3845 | 3845 | 3845 | 580 |
| 419 | 20240415 | 121800 | 445480600 | 3845 | 3855 | 3855 | 3845 | 1650 |
| 420 | 20240415 | 121700 | 439126415 | 3860 | 3865 | 3870 | 3860 | 1326 |
| 421 | 20240415 | 121600 | 433997170 | 3855 | 3855 | 3855 | 3855 | 0 |
| 422 | 20240415 | 121500 | 433997170 | 3855 | 3855 | 3855 | 3855 | 141 |
| 423 | 20240415 | 121400 | 433453615 | 3855 | 3860 | 3860 | 3855 | 100 |
| 424 | 20240415 | 121300 | 433067815 | 3860 | 3870 | 3870 | 3860 | 101 |
| 425 | 20240415 | 121200 | 432677935 | 3845 | 3855 | 3855 | 3845 | 1746 |
| 426 | 20240415 | 121100 | 425960325 | 3860 | 3860 | 3860 | 3860 | 113 |
| 427 | 20240415 | 121000 | 425524145 | 3860 | 3860 | 3860 | 3860 | 249 |
| 428 | 20240415 | 120900 | 424563005 | 3860 | 3860 | 3860 | 3860 | 2 |
| 429 | 20240415 | 120800 | 424555285 | 3875 | 3875 | 3875 | 3875 | 8 |
| 430 | 20240415 | 120700 | 424524285 | 3875 | 3845 | 3875 | 3845 | 60 |
| 431 | 20240415 | 120600 | 424292085 | 3845 | 3845 | 3845 | 3845 | 0 |
| 432 | 20240415 | 120500 | 424292085 | 3845 | 3845 | 3845 | 3845 | 0 |
| 433 | 20240415 | 120400 | 424292085 | 3845 | 3845 | 3845 | 3845 | 0 |
| 434 | 20240415 | 120300 | 424292085 | 3845 | 3845 | 3845 | 3845 | 0 |
| 435 | 20240415 | 120200 | 424292085 | 3845 | 3845 | 3845 | 3845 | 0 |
| 436 | 20240415 | 120100 | 424292085 | 3845 | 3860 | 3870 | 3845 | 7635 |
| 437 | 20240415 | 120000 | 394929625 | 3855 | 3855 | 3855 | 3855 | 20 |
| 438 | 20240415 | 115900 | 394852525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 439 | 20240415 | 115800 | 394852525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 440 | 20240415 | 115700 | 394852525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 441 | 20240415 | 115600 | 394852525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 442 | 20240415 | 115500 | 394852525 | 3860 | 3860 | 3860 | 3860 | 1 |
| 443 | 20240415 | 115400 | 394848665 | 3860 | 3860 | 3860 | 3860 | 5 |
| 444 | 20240415 | 115300 | 394829365 | 3870 | 3870 | 3870 | 3870 | 0 |
| 445 | 20240415 | 115200 | 394829365 | 3870 | 3870 | 3870 | 3870 | 300 |
| 446 | 20240415 | 115100 | 393668365 | 3860 | 3870 | 3870 | 3860 | 180 |
| 447 | 20240415 | 115000 | 392973515 | 3870 | 3870 | 3870 | 3870 | 100 |
| 448 | 20240415 | 114900 | 392586515 | 3870 | 3870 | 3870 | 3870 | 107 |
| 449 | 20240415 | 114800 | 392172425 | 3870 | 3870 | 3870 | 3870 | 37 |
| 450 | 20240415 | 114700 | 392029235 | 3860 | 3860 | 3860 | 3860 | 0 |
| 451 | 20240415 | 114600 | 392029235 | 3860 | 3850 | 3860 | 3850 | 2346 |
| 452 | 20240415 | 114500 | 382996775 | 3860 | 3850 | 3860 | 3850 | 884 |
| 453 | 20240415 | 114400 | 379588535 | 3850 | 3850 | 3850 | 3850 | 0 |
| 454 | 20240415 | 114300 | 379588535 | 3850 | 3865 | 3865 | 3850 | 1500 |
| 455 | 20240415 | 114200 | 373806815 | 3870 | 3870 | 3870 | 3870 | 0 |
| 456 | 20240415 | 114100 | 373806815 | 3870 | 3870 | 3870 | 3865 | 7 |
| 457 | 20240415 | 114000 | 373779730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 458 | 20240415 | 113900 | 373779730 | 3860 | 3860 | 3860 | 3860 | 810 |
| 459 | 20240415 | 113800 | 370653130 | 3870 | 3870 | 3870 | 3870 | 0 |
| 460 | 20240415 | 113700 | 370653130 | 3870 | 3870 | 3870 | 3870 | 0 |
| 461 | 20240415 | 113600 | 370653130 | 3870 | 3870 | 3870 | 3870 | 0 |
| 462 | 20240415 | 113500 | 370653130 | 3870 | 3870 | 3870 | 3870 | 0 |
| 463 | 20240415 | 113400 | 370653130 | 3870 | 3870 | 3870 | 3870 | 1 |
| 464 | 20240415 | 113300 | 370649260 | 3850 | 3860 | 3860 | 3850 | 3344 |
| 465 | 20240415 | 113200 | 357770205 | 3855 | 3855 | 3855 | 3855 | 0 |
| 466 | 20240415 | 113100 | 357770205 | 3855 | 3855 | 3855 | 3855 | 0 |
| 467 | 20240415 | 113000 | 357770205 | 3855 | 3870 | 3870 | 3855 | 856 |
| 468 | 20240415 | 112900 | 354465095 | 3885 | 3885 | 3885 | 3885 | 1 |
| 469 | 20240415 | 112800 | 354461210 | 3870 | 3875 | 3875 | 3870 | 668 |
| 470 | 20240415 | 112700 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 471 | 20240415 | 112600 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 472 | 20240415 | 112500 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 473 | 20240415 | 112400 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 474 | 20240415 | 112300 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 475 | 20240415 | 112200 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 476 | 20240415 | 112100 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 477 | 20240415 | 112000 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 478 | 20240415 | 111900 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 479 | 20240415 | 111800 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 480 | 20240415 | 111700 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 481 | 20240415 | 111600 | 351875865 | 3875 | 3875 | 3875 | 3875 | 0 |
| 482 | 20240415 | 111500 | 351875865 | 3875 | 3875 | 3875 | 3875 | 100 |
| 483 | 20240415 | 111400 | 351488365 | 3875 | 3875 | 3875 | 3875 | 150 |
| 484 | 20240415 | 111300 | 350907115 | 3875 | 3875 | 3875 | 3875 | 10 |
| 485 | 20240415 | 111200 | 350868365 | 3870 | 3875 | 3875 | 3870 | 75 |
| 486 | 20240415 | 111100 | 350578065 | 3870 | 3870 | 3870 | 3870 | 2 |
| 487 | 20240415 | 111000 | 350570325 | 3875 | 3875 | 3875 | 3875 | 539 |
| 488 | 20240415 | 110900 | 348481700 | 3875 | 3875 | 3875 | 3875 | 35 |
| 489 | 20240415 | 110800 | 348346075 | 3875 | 3875 | 3875 | 3875 | 0 |
| 490 | 20240415 | 110700 | 348346075 | 3875 | 3875 | 3875 | 3875 | 0 |
| 491 | 20240415 | 110600 | 348346075 | 3875 | 3875 | 3875 | 3875 | 0 |
| 492 | 20240415 | 110500 | 348346075 | 3875 | 3875 | 3875 | 3870 | 3 |
| 493 | 20240415 | 110400 | 348334455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 494 | 20240415 | 110300 | 348334455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 495 | 20240415 | 110200 | 348334455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 496 | 20240415 | 110100 | 348334455 | 3875 | 3875 | 3875 | 3875 | 7 |
| 497 | 20240415 | 110000 | 348307330 | 3875 | 3875 | 3875 | 3875 | 1 |
| 498 | 20240415 | 105900 | 348303455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 499 | 20240415 | 105800 | 348303455 | 3875 | 3875 | 3875 | 3875 | 0 |
| 500 | 20240415 | 105700 | 348303455 | 3875 | 3870 | 3875 | 3870 | 114 |
| 501 | 20240415 | 105600 | 347862265 | 3870 | 3870 | 3870 | 3870 | 0 |
| 502 | 20240415 | 105500 | 347862265 | 3870 | 3870 | 3870 | 3870 | 0 |
| 503 | 20240415 | 105400 | 347862265 | 3870 | 3870 | 3870 | 3870 | 0 |
| 504 | 20240415 | 105300 | 347862265 | 3870 | 3870 | 3870 | 3870 | 2 |
| 505 | 20240415 | 105200 | 347854525 | 3865 | 3865 | 3865 | 3865 | 106 |
| 506 | 20240415 | 105100 | 347444835 | 3865 | 3865 | 3865 | 3865 | 1 |
| 507 | 20240415 | 105000 | 347440970 | 3860 | 3860 | 3860 | 3860 | 170 |
| 508 | 20240415 | 104900 | 346784770 | 3865 | 3865 | 3865 | 3865 | 111 |
| 509 | 20240415 | 104800 | 346355755 | 3870 | 3870 | 3870 | 3870 | 0 |
| 510 | 20240415 | 104700 | 346355755 | 3870 | 3870 | 3870 | 3870 | 2 |
| 511 | 20240415 | 104600 | 346348015 | 3865 | 3865 | 3865 | 3865 | 41 |
| 512 | 20240415 | 104500 | 346189550 | 3870 | 3870 | 3870 | 3870 | 14 |
| 513 | 20240415 | 104400 | 346135370 | 3865 | 3865 | 3865 | 3865 | 100 |
| 514 | 20240415 | 104300 | 345748870 | 3865 | 3865 | 3865 | 3865 | 0 |
| 515 | 20240415 | 104200 | 345748870 | 3865 | 3865 | 3865 | 3865 | 0 |
| 516 | 20240415 | 104100 | 345748870 | 3865 | 3870 | 3875 | 3860 | 187 |
| 517 | 20240415 | 104000 | 345027000 | 3870 | 3875 | 3875 | 3870 | 11 |
| 518 | 20240415 | 103900 | 344984380 | 3875 | 3875 | 3875 | 3875 | 1 |
| 519 | 20240415 | 103800 | 344980505 | 3855 | 3865 | 3865 | 3855 | 5256 |
| 520 | 20240415 | 103700 | 324705695 | 3870 | 3870 | 3870 | 3870 | 1 |
| 521 | 20240415 | 103600 | 324701825 | 3865 | 3865 | 3865 | 3865 | 0 |
| 522 | 20240415 | 103500 | 324701825 | 3865 | 3865 | 3865 | 3865 | 500 |
| 523 | 20240415 | 103400 | 322769325 | 3875 | 3865 | 3875 | 3860 | 266 |
| 524 | 20240415 | 103300 | 321741235 | 3875 | 3875 | 3875 | 3870 | 8 |
| 525 | 20240415 | 103200 | 321710245 | 3875 | 3865 | 3875 | 3865 | 1002 |
| 526 | 20240415 | 103100 | 317834995 | 3870 | 3870 | 3870 | 3870 | 895 |
| 527 | 20240415 | 103000 | 314371345 | 3870 | 3870 | 3870 | 3870 | 0 |
| 528 | 20240415 | 102900 | 314371345 | 3870 | 3870 | 3870 | 3870 | 0 |
| 529 | 20240415 | 102800 | 314371345 | 3870 | 3870 | 3870 | 3870 | 0 |
| 530 | 20240415 | 102700 | 314371345 | 3870 | 3870 | 3870 | 3870 | 427 |
| 531 | 20240415 | 102600 | 312718855 | 3875 | 3875 | 3875 | 3875 | 0 |
| 532 | 20240415 | 102500 | 312718855 | 3875 | 3875 | 3875 | 3875 | 3 |
| 533 | 20240415 | 102400 | 312707230 | 3875 | 3875 | 3875 | 3875 | 2 |
| 534 | 20240415 | 102300 | 312699480 | 3870 | 3870 | 3870 | 3870 | 2353 |
| 535 | 20240415 | 102200 | 303593370 | 3870 | 3865 | 3870 | 3865 | 3 |
| 536 | 20240415 | 102100 | 303581770 | 3870 | 3870 | 3870 | 3870 | 314 |
| 537 | 20240415 | 102000 | 302366590 | 3870 | 3870 | 3870 | 3870 | 10 |
| 538 | 20240415 | 101900 | 302327890 | 3870 | 3860 | 3870 | 3860 | 544 |
| 539 | 20240415 | 101800 | 300227810 | 3860 | 3860 | 3860 | 3860 | 5237 |
| 540 | 20240415 | 101700 | 280012990 | 3865 | 3865 | 3870 | 3865 | 204 |
| 541 | 20240415 | 101600 | 279224505 | 3865 | 3870 | 3870 | 3865 | 1289 |
| 542 | 20240415 | 101500 | 274241045 | 3875 | 3880 | 3880 | 3875 | 813 |
| 543 | 20240415 | 101400 | 271090635 | 3880 | 3880 | 3880 | 3880 | 1 |
| 544 | 20240415 | 101300 | 271086755 | 3880 | 3880 | 3880 | 3880 | 0 |
| 545 | 20240415 | 101200 | 271086755 | 3880 | 3880 | 3880 | 3880 | 0 |
| 546 | 20240415 | 101100 | 271086755 | 3880 | 3890 | 3890 | 3880 | 2220 |
| 547 | 20240415 | 101000 | 262468435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 548 | 20240415 | 100900 | 262468435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 549 | 20240415 | 100800 | 262468435 | 3890 | 3890 | 3890 | 3890 | 151 |
| 550 | 20240415 | 100700 | 261881045 | 3890 | 3890 | 3890 | 3890 | 4 |
| 551 | 20240415 | 100600 | 261865485 | 3890 | 3890 | 3890 | 3890 | 13 |
| 552 | 20240415 | 100500 | 261814915 | 3890 | 3890 | 3895 | 3890 | 9 |
| 553 | 20240415 | 100400 | 261779895 | 3890 | 3890 | 3890 | 3890 | 10 |
| 554 | 20240415 | 100300 | 261740995 | 3895 | 3895 | 3895 | 3895 | 4 |
| 555 | 20240415 | 100200 | 261725415 | 3895 | 3895 | 3895 | 3895 | 1 |
| 556 | 20240415 | 100100 | 261721520 | 3895 | 3895 | 3895 | 3885 | 519 |
| 557 | 20240415 | 100000 | 259702685 | 3885 | 3885 | 3885 | 3885 | 197 |
| 558 | 20240415 | 095900 | 258937340 | 3885 | 3885 | 3885 | 3885 | 0 |
| 559 | 20240415 | 095800 | 258937340 | 3885 | 3885 | 3885 | 3885 | 0 |
| 560 | 20240415 | 095700 | 258937340 | 3885 | 3885 | 3885 | 3885 | 22 |
| 561 | 20240415 | 095600 | 258851870 | 3885 | 3885 | 3885 | 3885 | 802 |
| 562 | 20240415 | 095500 | 255736100 | 3885 | 3885 | 3885 | 3885 | 20 |
| 563 | 20240415 | 095400 | 255658400 | 3885 | 3885 | 3885 | 3885 | 0 |
| 564 | 20240415 | 095300 | 255658400 | 3885 | 3885 | 3885 | 3885 | 121 |
| 565 | 20240415 | 095200 | 255188315 | 3890 | 3890 | 3890 | 3890 | 0 |
| 566 | 20240415 | 095100 | 255188315 | 3890 | 3890 | 3890 | 3885 | 364 |
| 567 | 20240415 | 095000 | 253773220 | 3890 | 3890 | 3890 | 3890 | 0 |
| 568 | 20240415 | 094900 | 253773220 | 3890 | 3900 | 3900 | 3890 | 105 |
| 569 | 20240415 | 094800 | 253364260 | 3900 | 3900 | 3900 | 3900 | 2 |
| 570 | 20240415 | 094700 | 253356460 | 3890 | 3895 | 3895 | 3890 | 248 |
| 571 | 20240415 | 094600 | 252391000 | 3905 | 3905 | 3905 | 3905 | 25 |
| 572 | 20240415 | 094500 | 252293375 | 3905 | 3905 | 3905 | 3905 | 1 |
| 573 | 20240415 | 094400 | 252289470 | 3890 | 3890 | 3890 | 3890 | 9844 |
| 574 | 20240415 | 094300 | 213996310 | 3885 | 3890 | 3890 | 3885 | 750 |
| 575 | 20240415 | 094200 | 211081780 | 3890 | 3890 | 3890 | 3890 | 81 |
| 576 | 20240415 | 094100 | 210766690 | 3890 | 3890 | 3890 | 3890 | 1 |
| 577 | 20240415 | 094000 | 210762800 | 3890 | 3890 | 3890 | 3890 | 6 |
| 578 | 20240415 | 093900 | 210739460 | 3890 | 3900 | 3900 | 3890 | 958 |
| 579 | 20240415 | 093800 | 207006325 | 3905 | 3905 | 3905 | 3905 | 0 |
| 580 | 20240415 | 093700 | 207006325 | 3905 | 3895 | 3905 | 3895 | 3459 |
| 581 | 20240415 | 093600 | 193499930 | 3885 | 3890 | 3890 | 3885 | 221 |
| 582 | 20240415 | 093500 | 192640245 | 3885 | 3885 | 3885 | 3885 | 80 |
| 583 | 20240415 | 093400 | 192329445 | 3885 | 3885 | 3885 | 3885 | 303 |
| 584 | 20240415 | 093300 | 191152290 | 3885 | 3890 | 3895 | 3885 | 162 |
| 585 | 20240415 | 093200 | 190522720 | 3890 | 3895 | 3895 | 3890 | 461 |
| 586 | 20240415 | 093100 | 188729415 | 3895 | 3895 | 3895 | 3895 | 258 |
| 587 | 20240415 | 093000 | 187724505 | 3905 | 3905 | 3905 | 3905 | 5 |
| 588 | 20240415 | 092900 | 187704980 | 3905 | 3905 | 3905 | 3905 | 13 |
| 589 | 20240415 | 092800 | 187654215 | 3900 | 3900 | 3900 | 3895 | 2363 |
| 590 | 20240415 | 092700 | 178439510 | 3890 | 3900 | 3900 | 3890 | 48 |
| 591 | 20240415 | 092600 | 178252520 | 3900 | 3890 | 3900 | 3890 | 2 |
| 592 | 20240415 | 092500 | 178244730 | 3900 | 3900 | 3900 | 3900 | 109 |
| 593 | 20240415 | 092400 | 177819630 | 3905 | 3905 | 3905 | 3905 | 509 |
| 594 | 20240415 | 092300 | 175831985 | 3905 | 3895 | 3905 | 3895 | 14 |
| 595 | 20240415 | 092200 | 175777380 | 3895 | 3890 | 3895 | 3890 | 465 |
| 596 | 20240415 | 092100 | 173966255 | 3890 | 3890 | 3905 | 3840 | 5403 |
| 597 | 20240415 | 092000 | 153058350 | 3885 | 3895 | 3900 | 3885 | 3756 |
| 598 | 20240415 | 091900 | 138438315 | 3900 | 3905 | 3905 | 3900 | 50 |
| 599 | 20240415 | 091800 | 138243165 | 3900 | 3900 | 3905 | 3900 | 903 |
| 600 | 20240415 | 091700 | 134721455 | 3905 | 3905 | 3905 | 3905 | 0 |
| 601 | 20240415 | 091600 | 134721455 | 3905 | 3910 | 3910 | 3895 | 5372 |
| 602 | 20240415 | 091500 | 113751005 | 3925 | 3915 | 3925 | 3915 | 5 |
| 603 | 20240415 | 091400 | 113731400 | 3925 | 3920 | 3925 | 3915 | 1141 |
| 604 | 20240415 | 091300 | 109263235 | 3920 | 3925 | 3925 | 3920 | 535 |
| 605 | 20240415 | 091200 | 107166010 | 3925 | 3925 | 3925 | 3925 | 0 |
| 606 | 20240415 | 091100 | 107166010 | 3925 | 3925 | 3925 | 3925 | 0 |
| 607 | 20240415 | 091000 | 107166010 | 3925 | 3930 | 3930 | 3925 | 474 |
| 608 | 20240415 | 090900 | 105305160 | 3930 | 3930 | 3930 | 3930 | 73 |
| 609 | 20240415 | 090800 | 105018270 | 3930 | 3930 | 3930 | 3930 | 327 |
| 610 | 20240415 | 090700 | 103733160 | 3930 | 3930 | 3930 | 3930 | 372 |
| 611 | 20240415 | 090600 | 102271200 | 3930 | 3915 | 3930 | 3915 | 6254 |
| 612 | 20240415 | 090500 | 77719785 | 3920 | 3920 | 3925 | 3920 | 441 |
| 613 | 20240415 | 090400 | 75990915 | 3925 | 3910 | 3925 | 3910 | 1191 |
| 614 | 20240415 | 090300 | 71321835 | 3910 | 3915 | 3915 | 3910 | 7303 |
| 615 | 20240415 | 090200 | 42762345 | 3925 | 3920 | 3925 | 3910 | 1493 |
| 616 | 20240415 | 090100 | 36916300 | 3925 | 3965 | 3965 | 3925 | 1062 |
| 617 | 20240415 | 090000 | 32735315 | 3965 | 3905 | 3965 | 3905 | 8369 |