28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 183000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 12721 |
| 3 | 20240409 | 182900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20240409 | 182800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20240409 | 182700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20240409 | 182600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20240409 | 182500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20240409 | 182400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20240409 | 182300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20240409 | 182200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20240409 | 182100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20240409 | 182000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20240409 | 181900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20240409 | 181800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20240409 | 181700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20240409 | 181600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20240409 | 181500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20240409 | 181400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20240409 | 181300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20240409 | 181200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20240409 | 181100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20240409 | 181000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20240409 | 180900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20240409 | 180800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20240409 | 180700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20240409 | 180600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20240409 | 180500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20240409 | 180400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20240409 | 180300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20240409 | 180200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20240409 | 180100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20240409 | 180000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 12721 |
| 33 | 20240409 | 175900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20240409 | 175800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20240409 | 175700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20240409 | 175600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20240409 | 175500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20240409 | 175400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20240409 | 175300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20240409 | 175200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20240409 | 175100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20240409 | 175000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20240409 | 174900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20240409 | 174800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20240409 | 174700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20240409 | 174600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20240409 | 174500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20240409 | 174400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20240409 | 174300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20240409 | 174200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20240409 | 174100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20240409 | 174000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20240409 | 173900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20240409 | 173800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20240409 | 173700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20240409 | 173600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20240409 | 173500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20240409 | 173400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20240409 | 173300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20240409 | 173200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20240409 | 173100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20240409 | 173000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 12721 |
| 63 | 20240409 | 172900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20240409 | 172800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20240409 | 172700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20240409 | 172600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20240409 | 172500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20240409 | 172400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20240409 | 172300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20240409 | 172200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20240409 | 172100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20240409 | 172000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20240409 | 171900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20240409 | 171800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20240409 | 171700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20240409 | 171600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20240409 | 171500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20240409 | 171400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20240409 | 171300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20240409 | 171200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20240409 | 171100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20240409 | 171000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20240409 | 170900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20240409 | 170800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20240409 | 170700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20240409 | 170600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20240409 | 170500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20240409 | 170400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20240409 | 170300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20240409 | 170200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20240409 | 170100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20240409 | 170000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 12721 |
| 93 | 20240409 | 165900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20240409 | 165800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20240409 | 165700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20240409 | 165600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20240409 | 165500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20240409 | 165400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20240409 | 165300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20240409 | 165200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20240409 | 165100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20240409 | 165000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20240409 | 164900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20240409 | 164800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20240409 | 164700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20240409 | 164600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20240409 | 164500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20240409 | 164400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20240409 | 164300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20240409 | 164200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20240409 | 164100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20240409 | 164000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20240409 | 163900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20240409 | 163800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20240409 | 163700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20240409 | 163600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20240409 | 163500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20240409 | 163400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20240409 | 163300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20240409 | 163200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20240409 | 163100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20240409 | 163000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 12721 |
| 123 | 20240409 | 162900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20240409 | 162800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20240409 | 162700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20240409 | 162600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20240409 | 162500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20240409 | 162400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20240409 | 162300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20240409 | 162200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20240409 | 162100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20240409 | 162000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20240409 | 161900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20240409 | 161800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20240409 | 161700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20240409 | 161600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20240409 | 161500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20240409 | 161400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20240409 | 161300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20240409 | 161200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20240409 | 161100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20240409 | 161000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20240409 | 160900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20240409 | 160800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20240409 | 160700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20240409 | 160600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20240409 | 160500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20240409 | 160400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20240409 | 160300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20240409 | 160200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20240409 | 160100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20240409 | 160000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 12721 |
| 153 | 20240409 | 155900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20240409 | 155800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20240409 | 155700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20240409 | 155600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20240409 | 155500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20240409 | 155400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20240409 | 155300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20240409 | 155200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20240409 | 155100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20240409 | 155000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20240409 | 154900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20240409 | 154800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20240409 | 154700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20240409 | 154600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20240409 | 154500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20240409 | 154400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20240409 | 154300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20240409 | 154200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20240409 | 154100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20240409 | 154000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20240409 | 153900 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20240409 | 153800 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20240409 | 153700 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20240409 | 153600 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20240409 | 153500 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20240409 | 153400 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20240409 | 153300 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20240409 | 153200 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20240409 | 153100 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20240409 | 153000 | 1368589205 | 4390 | 4390 | 4390 | 4390 | 25442 |
| 183 | 20240409 | 152900 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20240409 | 152800 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20240409 | 152700 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20240409 | 152600 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20240409 | 152500 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20240409 | 152400 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20240409 | 152300 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20240409 | 152200 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20240409 | 152100 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20240409 | 152000 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20240409 | 151900 | 1312744015 | 4390 | 4390 | 4390 | 4390 | 1 |
| 194 | 20240409 | 151800 | 1312739625 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20240409 | 151700 | 1312739625 | 4390 | 4395 | 4395 | 4390 | 1490 |
| 196 | 20240409 | 151600 | 1306194715 | 4400 | 4390 | 4400 | 4390 | 4376 |
| 197 | 20240409 | 151500 | 1286943765 | 4395 | 4390 | 4395 | 4390 | 468 |
| 198 | 20240409 | 151400 | 1284886920 | 4390 | 4385 | 4390 | 4385 | 2563 |
| 199 | 20240409 | 151300 | 1273643390 | 4390 | 4385 | 4400 | 4385 | 923 |
| 200 | 20240409 | 151200 | 1269588175 | 4395 | 4395 | 4395 | 4385 | 18 |
| 201 | 20240409 | 151100 | 1269509095 | 4395 | 4385 | 4395 | 4385 | 1438 |
| 202 | 20240409 | 151000 | 1263189115 | 4395 | 4395 | 4395 | 4395 | 366 |
| 203 | 20240409 | 150900 | 1261580545 | 4385 | 4385 | 4385 | 4385 | 3 |
| 204 | 20240409 | 150800 | 1261567390 | 4385 | 4400 | 4400 | 4385 | 611 |
| 205 | 20240409 | 150700 | 1258879170 | 4400 | 4380 | 4400 | 4380 | 367 |
| 206 | 20240409 | 150600 | 1257268165 | 4380 | 4380 | 4380 | 4380 | 213 |
| 207 | 20240409 | 150500 | 1256335225 | 4380 | 4380 | 4380 | 4380 | 45 |
| 208 | 20240409 | 150400 | 1256138125 | 4380 | 4380 | 4380 | 4375 | 2088 |
| 209 | 20240409 | 150300 | 1246992705 | 4380 | 4380 | 4380 | 4380 | 3 |
| 210 | 20240409 | 150200 | 1246979565 | 4375 | 4375 | 4375 | 4375 | 3 |
| 211 | 20240409 | 150100 | 1246966440 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20240409 | 150000 | 1246966440 | 4380 | 4375 | 4380 | 4375 | 2310 |
| 213 | 20240409 | 145900 | 1236850160 | 4375 | 4375 | 4375 | 4375 | 3 |
| 214 | 20240409 | 145800 | 1236837035 | 4380 | 4375 | 4380 | 4375 | 1243 |
| 215 | 20240409 | 145700 | 1231392710 | 4375 | 4370 | 4375 | 4370 | 96 |
| 216 | 20240409 | 145600 | 1230972725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 217 | 20240409 | 145500 | 1230972725 | 4375 | 4365 | 4375 | 4365 | 1219 |
| 218 | 20240409 | 145400 | 1225639630 | 4365 | 4365 | 4365 | 4365 | 3 |
| 219 | 20240409 | 145300 | 1225626535 | 4370 | 4370 | 4370 | 4370 | 947 |
| 220 | 20240409 | 145200 | 1221488145 | 4370 | 4375 | 4375 | 4370 | 2690 |
| 221 | 20240409 | 145100 | 1209722940 | 4375 | 4380 | 4380 | 4375 | 140 |
| 222 | 20240409 | 145000 | 1209109755 | 4375 | 4380 | 4380 | 4375 | 5 |
| 223 | 20240409 | 144900 | 1209087870 | 4375 | 4380 | 4380 | 4375 | 2241 |
| 224 | 20240409 | 144800 | 1199274940 | 4385 | 4385 | 4385 | 4385 | 1579 |
| 225 | 20240409 | 144700 | 1192351025 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20240409 | 144600 | 1192351025 | 4400 | 4385 | 4400 | 4385 | 425 |
| 227 | 20240409 | 144500 | 1190484210 | 4385 | 4390 | 4390 | 4385 | 917 |
| 228 | 20240409 | 144400 | 1186458595 | 4400 | 4395 | 4400 | 4390 | 416 |
| 229 | 20240409 | 144300 | 1184628475 | 4390 | 4390 | 4390 | 4390 | 10 |
| 230 | 20240409 | 144200 | 1184584575 | 4385 | 4385 | 4400 | 4385 | 872 |
| 231 | 20240409 | 144100 | 1180757915 | 4380 | 4380 | 4380 | 4380 | 3 |
| 232 | 20240409 | 144000 | 1180744775 | 4385 | 4380 | 4385 | 4380 | 200 |
| 233 | 20240409 | 143900 | 1179867790 | 4380 | 4380 | 4380 | 4380 | 4 |
| 234 | 20240409 | 143800 | 1179850270 | 4385 | 4385 | 4385 | 4385 | 468 |
| 235 | 20240409 | 143700 | 1177798090 | 4385 | 4390 | 4390 | 4385 | 403 |
| 236 | 20240409 | 143600 | 1176028935 | 4390 | 4390 | 4390 | 4390 | 49 |
| 237 | 20240409 | 143500 | 1175813825 | 4390 | 4390 | 4400 | 4390 | 665 |
| 238 | 20240409 | 143400 | 1172890745 | 4400 | 4400 | 4400 | 4400 | 180 |
| 239 | 20240409 | 143300 | 1172098745 | 4390 | 4390 | 4400 | 4390 | 869 |
| 240 | 20240409 | 143200 | 1168275545 | 4390 | 4390 | 4390 | 4390 | 3 |
| 241 | 20240409 | 143100 | 1168262375 | 4395 | 4385 | 4395 | 4385 | 372 |
| 242 | 20240409 | 143000 | 1166627785 | 4395 | 4385 | 4395 | 4385 | 319 |
| 243 | 20240409 | 142900 | 1165225810 | 4385 | 4385 | 4385 | 4385 | 121 |
| 244 | 20240409 | 142800 | 1164695225 | 4385 | 4385 | 4385 | 4385 | 3 |
| 245 | 20240409 | 142700 | 1164682070 | 4385 | 4385 | 4385 | 4385 | 3 |
| 246 | 20240409 | 142600 | 1164668915 | 4385 | 4385 | 4385 | 4385 | 3 |
| 247 | 20240409 | 142500 | 1164655760 | 4390 | 4390 | 4390 | 4390 | 708 |
| 248 | 20240409 | 142400 | 1161547640 | 4390 | 4390 | 4390 | 4390 | 4 |
| 249 | 20240409 | 142300 | 1161530080 | 4395 | 4395 | 4395 | 4390 | 29 |
| 250 | 20240409 | 142200 | 1161402650 | 4390 | 4395 | 4395 | 4390 | 24 |
| 251 | 20240409 | 142100 | 1161297285 | 4395 | 4385 | 4395 | 4385 | 54 |
| 252 | 20240409 | 142000 | 1161060475 | 4395 | 4395 | 4395 | 4395 | 2 |
| 253 | 20240409 | 141900 | 1161051685 | 4385 | 4385 | 4385 | 4385 | 1273 |
| 254 | 20240409 | 141800 | 1155469580 | 4385 | 4385 | 4385 | 4385 | 4 |
| 255 | 20240409 | 141700 | 1155452040 | 4385 | 4385 | 4385 | 4385 | 3 |
| 256 | 20240409 | 141600 | 1155438885 | 4385 | 4385 | 4385 | 4385 | 0 |
| 257 | 20240409 | 141500 | 1155438885 | 4385 | 4390 | 4390 | 4385 | 338 |
| 258 | 20240409 | 141400 | 1153955940 | 4385 | 4385 | 4385 | 4385 | 4 |
| 259 | 20240409 | 141300 | 1153938400 | 4390 | 4390 | 4390 | 4380 | 285 |
| 260 | 20240409 | 141200 | 1152687280 | 4385 | 4405 | 4405 | 4375 | 2677 |
| 261 | 20240409 | 141100 | 1140934120 | 4405 | 4405 | 4425 | 4390 | 4648 |
| 262 | 20240409 | 141000 | 1120478495 | 4395 | 4395 | 4405 | 4395 | 1177 |
| 263 | 20240409 | 140900 | 1115296250 | 4400 | 4380 | 4400 | 4380 | 101 |
| 264 | 20240409 | 140800 | 1114852485 | 4380 | 4380 | 4380 | 4380 | 3 |
| 265 | 20240409 | 140700 | 1114839345 | 4380 | 4380 | 4380 | 4380 | 130 |
| 266 | 20240409 | 140600 | 1114269945 | 4380 | 4380 | 4380 | 4380 | 258 |
| 267 | 20240409 | 140500 | 1113139905 | 4380 | 4380 | 4380 | 4380 | 3 |
| 268 | 20240409 | 140400 | 1113126765 | 4380 | 4375 | 4380 | 4375 | 41 |
| 269 | 20240409 | 140300 | 1112947200 | 4380 | 4375 | 4380 | 4375 | 21 |
| 270 | 20240409 | 140200 | 1112855235 | 4370 | 4370 | 4370 | 4370 | 0 |
| 271 | 20240409 | 140100 | 1112855235 | 4370 | 4380 | 4380 | 4370 | 47 |
| 272 | 20240409 | 140000 | 1112649405 | 4380 | 4375 | 4385 | 4370 | 164 |
| 273 | 20240409 | 135900 | 1111931515 | 4365 | 4370 | 4370 | 4365 | 567 |
| 274 | 20240409 | 135800 | 1109456520 | 4370 | 4370 | 4380 | 4370 | 958 |
| 275 | 20240409 | 135700 | 1105270010 | 4380 | 4380 | 4380 | 4380 | 0 |
| 276 | 20240409 | 135600 | 1105270010 | 4380 | 4380 | 4380 | 4370 | 273 |
| 277 | 20240409 | 135500 | 1104074300 | 4370 | 4380 | 4380 | 4370 | 1371 |
| 278 | 20240409 | 135400 | 1098076070 | 4380 | 4380 | 4380 | 4380 | 3 |
| 279 | 20240409 | 135300 | 1098062930 | 4380 | 4380 | 4380 | 4380 | 383 |
| 280 | 20240409 | 135200 | 1096385390 | 4380 | 4380 | 4385 | 4380 | 192 |
| 281 | 20240409 | 135100 | 1095544330 | 4380 | 4380 | 4380 | 4380 | 3 |
| 282 | 20240409 | 135000 | 1095531190 | 4380 | 4380 | 4380 | 4380 | 3 |
| 283 | 20240409 | 134900 | 1095518050 | 4380 | 4380 | 4380 | 4380 | 298 |
| 284 | 20240409 | 134800 | 1094212810 | 4390 | 4385 | 4415 | 4385 | 1291 |
| 285 | 20240409 | 134700 | 1088545980 | 4375 | 4375 | 4375 | 4375 | 3 |
| 286 | 20240409 | 134600 | 1088532855 | 4375 | 4380 | 4380 | 4375 | 1120 |
| 287 | 20240409 | 134500 | 1083632730 | 4375 | 4380 | 4380 | 4375 | 79 |
| 288 | 20240409 | 134400 | 1083286725 | 4370 | 4370 | 4370 | 4370 | 0 |
| 289 | 20240409 | 134300 | 1083286725 | 4370 | 4370 | 4370 | 4370 | 4 |
| 290 | 20240409 | 134200 | 1083269245 | 4370 | 4370 | 4370 | 4370 | 122 |
| 291 | 20240409 | 134100 | 1082736105 | 4370 | 4375 | 4375 | 4370 | 191 |
| 292 | 20240409 | 134000 | 1081900495 | 4365 | 4360 | 4370 | 4360 | 192 |
| 293 | 20240409 | 133900 | 1081061490 | 4365 | 4365 | 4365 | 4365 | 1675 |
| 294 | 20240409 | 133800 | 1073750115 | 4365 | 4380 | 4380 | 4365 | 2083 |
| 295 | 20240409 | 133700 | 1064642725 | 4380 | 4380 | 4380 | 4380 | 737 |
| 296 | 20240409 | 133600 | 1061414665 | 4385 | 4375 | 4395 | 4375 | 3085 |
| 297 | 20240409 | 133500 | 1047881745 | 4380 | 4380 | 4390 | 4380 | 1267 |
| 298 | 20240409 | 133400 | 1042330340 | 4375 | 4390 | 4395 | 4375 | 1461 |
| 299 | 20240409 | 133300 | 1035927015 | 4390 | 4400 | 4400 | 4385 | 8366 |
| 300 | 20240409 | 133200 | 999201930 | 4400 | 4405 | 4420 | 4385 | 10190 |
| 301 | 20240409 | 133100 | 954328815 | 4405 | 4400 | 4420 | 4385 | 10465 |
| 302 | 20240409 | 133000 | 908290875 | 4410 | 4380 | 4410 | 4380 | 12330 |
| 303 | 20240409 | 132900 | 853999055 | 4375 | 4375 | 4375 | 4375 | 53 |
| 304 | 20240409 | 132800 | 853767180 | 4375 | 4375 | 4375 | 4375 | 4 |
| 305 | 20240409 | 132700 | 853749680 | 4375 | 4375 | 4375 | 4375 | 597 |
| 306 | 20240409 | 132600 | 851137805 | 4375 | 4375 | 4375 | 4375 | 18 |
| 307 | 20240409 | 132500 | 851059055 | 4375 | 4375 | 4375 | 4375 | 958 |
| 308 | 20240409 | 132400 | 846867805 | 4380 | 4380 | 4380 | 4380 | 61 |
| 309 | 20240409 | 132300 | 846600625 | 4380 | 4375 | 4380 | 4375 | 4 |
| 310 | 20240409 | 132200 | 846583120 | 4375 | 4375 | 4375 | 4375 | 3 |
| 311 | 20240409 | 132100 | 846569995 | 4385 | 4385 | 4385 | 4385 | 25 |
| 312 | 20240409 | 132000 | 846460370 | 4375 | 4375 | 4375 | 4375 | 3 |
| 313 | 20240409 | 131900 | 846447245 | 4375 | 4375 | 4375 | 4375 | 3 |
| 314 | 20240409 | 131800 | 846434120 | 4375 | 4375 | 4375 | 4375 | 36 |
| 315 | 20240409 | 131700 | 846276620 | 4380 | 4380 | 4380 | 4380 | 1 |
| 316 | 20240409 | 131600 | 846272240 | 4375 | 4385 | 4385 | 4375 | 104 |
| 317 | 20240409 | 131500 | 845817190 | 4385 | 4380 | 4385 | 4375 | 14 |
| 318 | 20240409 | 131400 | 845755880 | 4375 | 4375 | 4375 | 4375 | 5 |
| 319 | 20240409 | 131300 | 845734005 | 4375 | 4375 | 4375 | 4375 | 4 |
| 320 | 20240409 | 131200 | 845716505 | 4375 | 4375 | 4375 | 4375 | 0 |
| 321 | 20240409 | 131100 | 845716505 | 4375 | 4380 | 4380 | 4375 | 13 |
| 322 | 20240409 | 131000 | 845659580 | 4375 | 4375 | 4375 | 4375 | 3 |
| 323 | 20240409 | 130900 | 845646455 | 4385 | 4380 | 4385 | 4375 | 1158 |
| 324 | 20240409 | 130800 | 840574500 | 4385 | 4385 | 4385 | 4385 | 1 |
| 325 | 20240409 | 130700 | 840570115 | 4385 | 4390 | 4390 | 4385 | 2315 |
| 326 | 20240409 | 130600 | 830412705 | 4390 | 4390 | 4390 | 4390 | 3 |
| 327 | 20240409 | 130500 | 830399535 | 4390 | 4390 | 4390 | 4390 | 3 |
| 328 | 20240409 | 130400 | 830386365 | 4390 | 4390 | 4390 | 4390 | 81 |
| 329 | 20240409 | 130300 | 830030775 | 4390 | 4390 | 4390 | 4390 | 0 |
| 330 | 20240409 | 130200 | 830030775 | 4390 | 4390 | 4390 | 4390 | 3 |
| 331 | 20240409 | 130100 | 830017605 | 4390 | 4390 | 4390 | 4390 | 3 |
| 332 | 20240409 | 130000 | 830004435 | 4390 | 4395 | 4400 | 4390 | 1987 |
| 333 | 20240409 | 125900 | 821279730 | 4390 | 4390 | 4390 | 4390 | 652 |
| 334 | 20240409 | 125800 | 818417450 | 4385 | 4385 | 4385 | 4385 | 3 |
| 335 | 20240409 | 125700 | 818404295 | 4385 | 4385 | 4385 | 4385 | 4 |
| 336 | 20240409 | 125600 | 818386755 | 4395 | 4385 | 4395 | 4385 | 4 |
| 337 | 20240409 | 125500 | 818369205 | 4395 | 4385 | 4395 | 4385 | 340 |
| 338 | 20240409 | 125400 | 816875045 | 4385 | 4390 | 4390 | 4385 | 339 |
| 339 | 20240409 | 125300 | 815386985 | 4390 | 4390 | 4390 | 4390 | 3 |
| 340 | 20240409 | 125200 | 815373815 | 4390 | 4390 | 4390 | 4390 | 3 |
| 341 | 20240409 | 125100 | 815360645 | 4390 | 4385 | 4390 | 4385 | 130 |
| 342 | 20240409 | 125000 | 814789960 | 4385 | 4385 | 4385 | 4385 | 9 |
| 343 | 20240409 | 124900 | 814750495 | 4385 | 4385 | 4385 | 4385 | 3 |
| 344 | 20240409 | 124800 | 814737340 | 4385 | 4385 | 4385 | 4385 | 3 |
| 345 | 20240409 | 124700 | 814724185 | 4385 | 4390 | 4390 | 4385 | 10 |
| 346 | 20240409 | 124600 | 814680300 | 4385 | 4385 | 4385 | 4385 | 3 |
| 347 | 20240409 | 124500 | 814667145 | 4385 | 4385 | 4385 | 4385 | 0 |
| 348 | 20240409 | 124400 | 814667145 | 4385 | 4390 | 4390 | 4385 | 6 |
| 349 | 20240409 | 124300 | 814640820 | 4385 | 4390 | 4390 | 4385 | 4 |
| 350 | 20240409 | 124200 | 814623275 | 4385 | 4385 | 4385 | 4385 | 4 |
| 351 | 20240409 | 124100 | 814605735 | 4390 | 4385 | 4390 | 4385 | 11 |
| 352 | 20240409 | 124000 | 814557460 | 4390 | 4390 | 4390 | 4390 | 1 |
| 353 | 20240409 | 123900 | 814553070 | 4390 | 4385 | 4390 | 4385 | 458 |
| 354 | 20240409 | 123800 | 812542465 | 4390 | 4400 | 4400 | 4390 | 111 |
| 355 | 20240409 | 123700 | 812055155 | 4390 | 4400 | 4400 | 4390 | 580 |
| 356 | 20240409 | 123600 | 809508945 | 4395 | 4395 | 4395 | 4395 | 1028 |
| 357 | 20240409 | 123500 | 804990885 | 4395 | 4400 | 4400 | 4395 | 1479 |
| 358 | 20240409 | 123400 | 798485685 | 4400 | 4400 | 4400 | 4400 | 3 |
| 359 | 20240409 | 123300 | 798472485 | 4400 | 4400 | 4400 | 4400 | 91 |
| 360 | 20240409 | 123200 | 798072085 | 4400 | 4400 | 4400 | 4400 | 3 |
| 361 | 20240409 | 123100 | 798058885 | 4400 | 4400 | 4400 | 4400 | 0 |
| 362 | 20240409 | 123000 | 798058885 | 4400 | 4400 | 4400 | 4400 | 1003 |
| 363 | 20240409 | 122900 | 793645685 | 4400 | 4400 | 4400 | 4400 | 3 |
| 364 | 20240409 | 122800 | 793632485 | 4400 | 4400 | 4400 | 4400 | 3 |
| 365 | 20240409 | 122700 | 793619285 | 4405 | 4405 | 4405 | 4405 | 106 |
| 366 | 20240409 | 122600 | 793152355 | 4405 | 4405 | 4405 | 4405 | 104 |
| 367 | 20240409 | 122500 | 792694235 | 4405 | 4410 | 4410 | 4405 | 425 |
| 368 | 20240409 | 122400 | 790820950 | 4410 | 4410 | 4410 | 4410 | 1029 |
| 369 | 20240409 | 122300 | 786283060 | 4410 | 4410 | 4410 | 4410 | 3 |
| 370 | 20240409 | 122200 | 786269830 | 4415 | 4415 | 4415 | 4415 | 2 |
| 371 | 20240409 | 122100 | 786261000 | 4410 | 4410 | 4410 | 4410 | 3 |
| 372 | 20240409 | 122000 | 786247770 | 4410 | 4410 | 4410 | 4410 | 3 |
| 373 | 20240409 | 121900 | 786234540 | 4410 | 4410 | 4410 | 4410 | 3 |
| 374 | 20240409 | 121800 | 786221310 | 4410 | 4410 | 4410 | 4410 | 0 |
| 375 | 20240409 | 121700 | 786221310 | 4410 | 4415 | 4415 | 4410 | 2226 |
| 376 | 20240409 | 121600 | 776398920 | 4415 | 4415 | 4415 | 4415 | 3 |
| 377 | 20240409 | 121500 | 776385675 | 4420 | 4415 | 4420 | 4415 | 4 |
| 378 | 20240409 | 121400 | 776368010 | 4420 | 4415 | 4420 | 4415 | 8 |
| 379 | 20240409 | 121300 | 776332665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 380 | 20240409 | 121200 | 776332665 | 4415 | 4415 | 4415 | 4415 | 1091 |
| 381 | 20240409 | 121100 | 771515900 | 4410 | 4410 | 4410 | 4410 | 4 |
| 382 | 20240409 | 121000 | 771498260 | 4410 | 4410 | 4410 | 4410 | 3 |
| 383 | 20240409 | 120900 | 771485030 | 4410 | 4410 | 4410 | 4410 | 0 |
| 384 | 20240409 | 120800 | 771485030 | 4410 | 4410 | 4410 | 4410 | 3 |
| 385 | 20240409 | 120700 | 771471800 | 4410 | 4410 | 4410 | 4410 | 3 |
| 386 | 20240409 | 120600 | 771458570 | 4405 | 4405 | 4405 | 4405 | 3 |
| 387 | 20240409 | 120500 | 771445355 | 4405 | 4405 | 4405 | 4405 | 3 |
| 388 | 20240409 | 120400 | 771432140 | 4410 | 4410 | 4410 | 4410 | 542 |
| 389 | 20240409 | 120300 | 769041920 | 4410 | 4410 | 4410 | 4410 | 3 |
| 390 | 20240409 | 120200 | 769028690 | 4410 | 4410 | 4410 | 4410 | 19 |
| 391 | 20240409 | 120100 | 768944900 | 4415 | 4415 | 4415 | 4410 | 54 |
| 392 | 20240409 | 120000 | 768706505 | 4410 | 4410 | 4410 | 4410 | 87 |
| 393 | 20240409 | 115900 | 768322835 | 4410 | 4410 | 4410 | 4410 | 3 |
| 394 | 20240409 | 115800 | 768309605 | 4415 | 4410 | 4415 | 4410 | 4 |
| 395 | 20240409 | 115700 | 768291960 | 4415 | 4415 | 4415 | 4410 | 27 |
| 396 | 20240409 | 115600 | 768172775 | 4415 | 4405 | 4415 | 4405 | 32 |
| 397 | 20240409 | 115500 | 768031665 | 4410 | 4405 | 4410 | 4405 | 4 |
| 398 | 20240409 | 115400 | 768014030 | 4405 | 4410 | 4410 | 4405 | 183 |
| 399 | 20240409 | 115300 | 767207015 | 4410 | 4410 | 4410 | 4410 | 5 |
| 400 | 20240409 | 115200 | 767184965 | 4410 | 4410 | 4410 | 4410 | 3 |
| 401 | 20240409 | 115100 | 767171735 | 4410 | 4410 | 4410 | 4410 | 0 |
| 402 | 20240409 | 115000 | 767171735 | 4410 | 4410 | 4410 | 4410 | 3 |
| 403 | 20240409 | 114900 | 767158505 | 4410 | 4410 | 4410 | 4410 | 4 |
| 404 | 20240409 | 114800 | 767140865 | 4405 | 4410 | 4410 | 4405 | 2744 |
| 405 | 20240409 | 114700 | 755049375 | 4410 | 4410 | 4410 | 4410 | 3 |
| 406 | 20240409 | 114600 | 755036145 | 4410 | 4410 | 4410 | 4410 | 0 |
| 407 | 20240409 | 114500 | 755036145 | 4410 | 4415 | 4415 | 4410 | 81 |
| 408 | 20240409 | 114400 | 754678550 | 4415 | 4415 | 4415 | 4415 | 3 |
| 409 | 20240409 | 114300 | 754665305 | 4420 | 4415 | 4420 | 4415 | 4 |
| 410 | 20240409 | 114200 | 754647640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 411 | 20240409 | 114100 | 754647640 | 4415 | 4415 | 4415 | 4415 | 4 |
| 412 | 20240409 | 114000 | 754629980 | 4415 | 4415 | 4415 | 4415 | 3 |
| 413 | 20240409 | 113900 | 754616735 | 4420 | 4420 | 4420 | 4410 | 14 |
| 414 | 20240409 | 113800 | 754554885 | 4420 | 4415 | 4420 | 4410 | 9 |
| 415 | 20240409 | 113700 | 754515165 | 4415 | 4415 | 4415 | 4415 | 1000 |
| 416 | 20240409 | 113600 | 750100165 | 4415 | 4420 | 4425 | 4415 | 659 |
| 417 | 20240409 | 113500 | 747184125 | 4420 | 4420 | 4425 | 4410 | 11 |
| 418 | 20240409 | 113400 | 747135530 | 4425 | 4415 | 4425 | 4415 | 48 |
| 419 | 20240409 | 113300 | 746923375 | 4420 | 4430 | 4430 | 4420 | 5496 |
| 420 | 20240409 | 113200 | 722623515 | 4425 | 4425 | 4430 | 4425 | 378 |
| 421 | 20240409 | 113100 | 720950755 | 4420 | 4420 | 4420 | 4420 | 103 |
| 422 | 20240409 | 113000 | 720495495 | 4420 | 4420 | 4420 | 4420 | 3 |
| 423 | 20240409 | 112900 | 720482235 | 4420 | 4420 | 4420 | 4420 | 3 |
| 424 | 20240409 | 112800 | 720468975 | 4425 | 4425 | 4425 | 4425 | 1 |
| 425 | 20240409 | 112700 | 720464550 | 4420 | 4420 | 4420 | 4420 | 4 |
| 426 | 20240409 | 112600 | 720446870 | 4420 | 4420 | 4420 | 4420 | 4 |
| 427 | 20240409 | 112500 | 720429190 | 4415 | 4420 | 4425 | 4415 | 178 |
| 428 | 20240409 | 112400 | 719642245 | 4415 | 4405 | 4415 | 4405 | 1737 |
| 429 | 20240409 | 112300 | 711980855 | 4410 | 4410 | 4410 | 4410 | 103 |
| 430 | 20240409 | 112200 | 711526625 | 4405 | 4410 | 4410 | 4405 | 75 |
| 431 | 20240409 | 112100 | 711195890 | 4405 | 4405 | 4405 | 4405 | 3 |
| 432 | 20240409 | 112000 | 711182675 | 4405 | 4405 | 4405 | 4405 | 3 |
| 433 | 20240409 | 111900 | 711169460 | 4410 | 4410 | 4420 | 4410 | 713 |
| 434 | 20240409 | 111800 | 708025120 | 4410 | 4410 | 4410 | 4410 | 1 |
| 435 | 20240409 | 111700 | 708020710 | 4410 | 4410 | 4410 | 4410 | 3 |
| 436 | 20240409 | 111600 | 708007480 | 4410 | 4410 | 4410 | 4410 | 3 |
| 437 | 20240409 | 111500 | 707994250 | 4410 | 4410 | 4410 | 4410 | 3 |
| 438 | 20240409 | 111400 | 707981020 | 4420 | 4420 | 4420 | 4420 | 60 |
| 439 | 20240409 | 111300 | 707715820 | 4410 | 4415 | 4415 | 4410 | 14 |
| 440 | 20240409 | 111200 | 707654030 | 4410 | 4410 | 4415 | 4410 | 1460 |
| 441 | 20240409 | 111100 | 701210315 | 4405 | 4405 | 4405 | 4405 | 3 |
| 442 | 20240409 | 111000 | 701197100 | 4410 | 4410 | 4410 | 4410 | 537 |
| 443 | 20240409 | 110900 | 698828930 | 4415 | 4410 | 4415 | 4410 | 1517 |
| 444 | 20240409 | 110800 | 692136410 | 4415 | 4415 | 4415 | 4410 | 2150 |
| 445 | 20240409 | 110700 | 682644175 | 4415 | 4415 | 4415 | 4415 | 14 |
| 446 | 20240409 | 110600 | 682582365 | 4415 | 4415 | 4415 | 4415 | 4 |
| 447 | 20240409 | 110500 | 682564705 | 4415 | 4420 | 4420 | 4415 | 13 |
| 448 | 20240409 | 110400 | 682507260 | 4415 | 4420 | 4420 | 4415 | 2700 |
| 449 | 20240409 | 110300 | 670581720 | 4420 | 4420 | 4420 | 4420 | 1256 |
| 450 | 20240409 | 110200 | 665030200 | 4430 | 4415 | 4430 | 4415 | 722 |
| 451 | 20240409 | 110100 | 661831905 | 4425 | 4425 | 4425 | 4415 | 7 |
| 452 | 20240409 | 110000 | 661800960 | 4415 | 4415 | 4425 | 4415 | 7 |
| 453 | 20240409 | 105900 | 661770025 | 4415 | 4415 | 4415 | 4415 | 540 |
| 454 | 20240409 | 105800 | 659385925 | 4410 | 4410 | 4410 | 4410 | 13 |
| 455 | 20240409 | 105700 | 659328595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 456 | 20240409 | 105600 | 659328595 | 4410 | 4410 | 4410 | 4410 | 0 |
| 457 | 20240409 | 105500 | 659328595 | 4410 | 4410 | 4410 | 4410 | 5 |
| 458 | 20240409 | 105400 | 659306545 | 4410 | 4410 | 4410 | 4410 | 230 |
| 459 | 20240409 | 105300 | 658292245 | 4400 | 4405 | 4405 | 4400 | 1551 |
| 460 | 20240409 | 105200 | 651463225 | 4405 | 4400 | 4405 | 4400 | 1883 |
| 461 | 20240409 | 105100 | 643168620 | 4405 | 4405 | 4405 | 4405 | 183 |
| 462 | 20240409 | 105000 | 642362505 | 4405 | 4405 | 4405 | 4405 | 11 |
| 463 | 20240409 | 104900 | 642314050 | 4400 | 4400 | 4400 | 4400 | 0 |
| 464 | 20240409 | 104800 | 642314050 | 4400 | 4400 | 4400 | 4400 | 40 |
| 465 | 20240409 | 104700 | 642138050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 466 | 20240409 | 104600 | 642138050 | 4405 | 4405 | 4405 | 4405 | 925 |
| 467 | 20240409 | 104500 | 638063425 | 4405 | 4405 | 4405 | 4405 | 0 |
| 468 | 20240409 | 104400 | 638063425 | 4405 | 4395 | 4405 | 4395 | 535 |
| 469 | 20240409 | 104300 | 635708210 | 4390 | 4390 | 4390 | 4390 | 452 |
| 470 | 20240409 | 104200 | 633723930 | 4390 | 4390 | 4390 | 4390 | 0 |
| 471 | 20240409 | 104100 | 633723930 | 4390 | 4395 | 4395 | 4390 | 869 |
| 472 | 20240409 | 104000 | 629906845 | 4395 | 4395 | 4395 | 4395 | 646 |
| 473 | 20240409 | 103900 | 627067675 | 4395 | 4395 | 4395 | 4395 | 0 |
| 474 | 20240409 | 103800 | 627067675 | 4395 | 4400 | 4400 | 4395 | 623 |
| 475 | 20240409 | 103700 | 624328040 | 4415 | 4405 | 4415 | 4405 | 205 |
| 476 | 20240409 | 103600 | 623423755 | 4410 | 4400 | 4410 | 4400 | 3577 |
| 477 | 20240409 | 103500 | 607676870 | 4395 | 4395 | 4400 | 4395 | 2017 |
| 478 | 20240409 | 103400 | 598810905 | 4395 | 4390 | 4395 | 4390 | 123 |
| 479 | 20240409 | 103300 | 598270825 | 4395 | 4395 | 4395 | 4395 | 2 |
| 480 | 20240409 | 103200 | 598262035 | 4395 | 4390 | 4395 | 4390 | 26 |
| 481 | 20240409 | 103100 | 598147850 | 4395 | 4400 | 4400 | 4395 | 1181 |
| 482 | 20240409 | 103000 | 592957310 | 4400 | 4400 | 4400 | 4400 | 302 |
| 483 | 20240409 | 102900 | 591628510 | 4400 | 4405 | 4405 | 4400 | 72 |
| 484 | 20240409 | 102800 | 591311640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 485 | 20240409 | 102700 | 591311640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 486 | 20240409 | 102600 | 591311640 | 4405 | 4405 | 4405 | 4405 | 0 |
| 487 | 20240409 | 102500 | 591311640 | 4405 | 4405 | 4405 | 4405 | 229 |
| 488 | 20240409 | 102400 | 590302895 | 4405 | 4395 | 4405 | 4395 | 4 |
| 489 | 20240409 | 102300 | 590285285 | 4400 | 4400 | 4400 | 4400 | 1308 |
| 490 | 20240409 | 102200 | 584530085 | 4405 | 4430 | 4440 | 4405 | 8852 |
| 491 | 20240409 | 102100 | 545398015 | 4430 | 4430 | 4430 | 4430 | 113 |
| 492 | 20240409 | 102000 | 544897425 | 4440 | 4435 | 4440 | 4425 | 544 |
| 493 | 20240409 | 101900 | 542488170 | 4440 | 4425 | 4440 | 4425 | 146 |
| 494 | 20240409 | 101800 | 541840600 | 4440 | 4420 | 4440 | 4420 | 2 |
| 495 | 20240409 | 101700 | 541831740 | 4420 | 4400 | 4440 | 4400 | 501 |
| 496 | 20240409 | 101600 | 539617185 | 4405 | 4400 | 4405 | 4400 | 2213 |
| 497 | 20240409 | 101500 | 529878985 | 4410 | 4400 | 4410 | 4400 | 5121 |
| 498 | 20240409 | 101400 | 507345215 | 4410 | 4420 | 4420 | 4400 | 2617 |
| 499 | 20240409 | 101300 | 495813940 | 4435 | 4435 | 4435 | 4420 | 3575 |
| 500 | 20240409 | 101200 | 479979060 | 4445 | 4450 | 4450 | 4425 | 5381 |
| 501 | 20240409 | 101100 | 456106460 | 4450 | 4410 | 4450 | 4410 | 15362 |
| 502 | 20240409 | 101000 | 388096645 | 4410 | 4400 | 4410 | 4400 | 1604 |
| 503 | 20240409 | 100900 | 381026790 | 4405 | 4410 | 4410 | 4405 | 1327 |
| 504 | 20240409 | 100800 | 375177915 | 4415 | 4415 | 4420 | 4415 | 1486 |
| 505 | 20240409 | 100700 | 368617170 | 4420 | 4420 | 4420 | 4420 | 126 |
| 506 | 20240409 | 100600 | 368060250 | 4420 | 4420 | 4420 | 4420 | 1182 |
| 507 | 20240409 | 100500 | 362835810 | 4425 | 4425 | 4425 | 4425 | 502 |
| 508 | 20240409 | 100400 | 360614460 | 4425 | 4425 | 4425 | 4425 | 15 |
| 509 | 20240409 | 100300 | 360548085 | 4425 | 4425 | 4425 | 4425 | 32 |
| 510 | 20240409 | 100200 | 360406485 | 4425 | 4425 | 4425 | 4425 | 70 |
| 511 | 20240409 | 100100 | 360096735 | 4425 | 4420 | 4425 | 4420 | 51 |
| 512 | 20240409 | 100000 | 359871075 | 4415 | 4420 | 4420 | 4415 | 863 |
| 513 | 20240409 | 095900 | 356056630 | 4415 | 4415 | 4415 | 4415 | 747 |
| 514 | 20240409 | 095800 | 352758625 | 4410 | 4410 | 4410 | 4410 | 1 |
| 515 | 20240409 | 095700 | 352754215 | 4415 | 4420 | 4420 | 4415 | 3 |
| 516 | 20240409 | 095600 | 352740965 | 4420 | 4420 | 4420 | 4420 | 122 |
| 517 | 20240409 | 095500 | 352201725 | 4420 | 4425 | 4425 | 4410 | 4083 |
| 518 | 20240409 | 095400 | 334185855 | 4425 | 4420 | 4425 | 4420 | 772 |
| 519 | 20240409 | 095300 | 330772575 | 4415 | 4415 | 4420 | 4415 | 724 |
| 520 | 20240409 | 095200 | 327573480 | 4420 | 4435 | 4435 | 4420 | 3732 |
| 521 | 20240409 | 095100 | 311071330 | 4435 | 4425 | 4435 | 4425 | 721 |
| 522 | 20240409 | 095000 | 307879795 | 4425 | 4425 | 4425 | 4425 | 204 |
| 523 | 20240409 | 094900 | 306977095 | 4435 | 4425 | 4435 | 4420 | 1868 |
| 524 | 20240409 | 094800 | 298708675 | 4425 | 4420 | 4425 | 4420 | 160 |
| 525 | 20240409 | 094700 | 298000930 | 4420 | 4430 | 4430 | 4420 | 3296 |
| 526 | 20240409 | 094600 | 283420635 | 4430 | 4425 | 4430 | 4425 | 1284 |
| 527 | 20240409 | 094500 | 277738185 | 4420 | 4410 | 4420 | 4410 | 3119 |
| 528 | 20240409 | 094400 | 263959600 | 4405 | 4395 | 4405 | 4395 | 1904 |
| 529 | 20240409 | 094300 | 255581890 | 4395 | 4390 | 4395 | 4390 | 566 |
| 530 | 20240409 | 094200 | 253095915 | 4390 | 4380 | 4390 | 4380 | 311 |
| 531 | 20240409 | 094100 | 251732035 | 4380 | 4375 | 4380 | 4375 | 619 |
| 532 | 20240409 | 094000 | 249021565 | 4375 | 4380 | 4380 | 4375 | 264 |
| 533 | 20240409 | 093900 | 247866560 | 4380 | 4380 | 4380 | 4380 | 0 |
| 534 | 20240409 | 093800 | 247866560 | 4380 | 4380 | 4380 | 4380 | 1 |
| 535 | 20240409 | 093700 | 247862180 | 4380 | 4380 | 4385 | 4380 | 1634 |
| 536 | 20240409 | 093600 | 240704995 | 4380 | 4380 | 4380 | 4380 | 100 |
| 537 | 20240409 | 093500 | 240266995 | 4395 | 4395 | 4395 | 4395 | 0 |
| 538 | 20240409 | 093400 | 240266995 | 4395 | 4395 | 4395 | 4395 | 0 |
| 539 | 20240409 | 093300 | 240266995 | 4395 | 4390 | 4395 | 4390 | 11 |
| 540 | 20240409 | 093200 | 240218655 | 4395 | 4395 | 4395 | 4395 | 15 |
| 541 | 20240409 | 093100 | 240152730 | 4395 | 4375 | 4395 | 4375 | 1010 |
| 542 | 20240409 | 093000 | 235728830 | 4380 | 4380 | 4380 | 4380 | 0 |
| 543 | 20240409 | 092900 | 235728830 | 4380 | 4390 | 4390 | 4380 | 3201 |
| 544 | 20240409 | 092800 | 221691875 | 4390 | 4395 | 4400 | 4390 | 1105 |
| 545 | 20240409 | 092700 | 216837025 | 4395 | 4395 | 4395 | 4395 | 52 |
| 546 | 20240409 | 092600 | 216608485 | 4400 | 4400 | 4400 | 4400 | 2 |
| 547 | 20240409 | 092500 | 216599685 | 4405 | 4405 | 4405 | 4405 | 0 |
| 548 | 20240409 | 092400 | 216599685 | 4405 | 4390 | 4405 | 4390 | 1588 |
| 549 | 20240409 | 092300 | 209617820 | 4390 | 4395 | 4400 | 4390 | 817 |
| 550 | 20240409 | 092200 | 206030850 | 4395 | 4400 | 4400 | 4395 | 436 |
| 551 | 20240409 | 092100 | 204114005 | 4400 | 4400 | 4400 | 4400 | 0 |
| 552 | 20240409 | 092000 | 204114005 | 4400 | 4400 | 4400 | 4400 | 1 |
| 553 | 20240409 | 091900 | 204109605 | 4405 | 4400 | 4405 | 4400 | 638 |
| 554 | 20240409 | 091800 | 201302035 | 4405 | 4405 | 4405 | 4400 | 114 |
| 555 | 20240409 | 091700 | 200800370 | 4400 | 4405 | 4405 | 4400 | 2759 |
| 556 | 20240409 | 091600 | 188657055 | 4410 | 4420 | 4420 | 4410 | 1018 |
| 557 | 20240409 | 091500 | 184158470 | 4420 | 4430 | 4430 | 4415 | 1862 |
| 558 | 20240409 | 091400 | 175929430 | 4430 | 4415 | 4430 | 4415 | 3853 |
| 559 | 20240409 | 091300 | 158892580 | 4410 | 4395 | 4415 | 4390 | 10211 |
| 560 | 20240409 | 091200 | 113960635 | 4395 | 4395 | 4395 | 4390 | 8271 |
| 561 | 20240409 | 091100 | 77610970 | 4395 | 4370 | 4395 | 4365 | 950 |
| 562 | 20240409 | 091000 | 73447175 | 4370 | 4365 | 4370 | 4365 | 1153 |
| 563 | 20240409 | 090900 | 68409330 | 4365 | 4365 | 4365 | 4365 | 855 |
| 564 | 20240409 | 090800 | 64677255 | 4365 | 4380 | 4385 | 4365 | 4766 |
| 565 | 20240409 | 090700 | 43823305 | 4365 | 4395 | 4395 | 4365 | 1734 |
| 566 | 20240409 | 090600 | 36247965 | 4395 | 4360 | 4395 | 4355 | 1510 |
| 567 | 20240409 | 090500 | 29648865 | 4360 | 4360 | 4360 | 4355 | 1855 |
| 568 | 20240409 | 090400 | 21561465 | 4360 | 4360 | 4365 | 4355 | 609 |
| 569 | 20240409 | 090300 | 18905715 | 4360 | 4350 | 4360 | 4350 | 284 |
| 570 | 20240409 | 090200 | 17670305 | 4355 | 4345 | 4355 | 4335 | 1143 |
| 571 | 20240409 | 090100 | 12698375 | 4320 | 4315 | 4320 | 4315 | 1111 |
| 572 | 20240409 | 090000 | 7899410 | 4340 | 4310 | 4340 | 4310 | 1832 |